Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Home Improvement Stores Sector
(CIX:
MSECTOR736
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
6686
6686
6686
6686
0
+133.22(+2.03%)
Mar 28, 2018
6570
6650
6513
6552
0
+0.50(+0.01%)
Mar 27, 2018
6687
6724
6513
6552
0
-113.75(-1.71%)
Mar 26, 2018
6585
6698
6553
6666
0
+235.60(+3.66%)
Mar 23, 2018
6596
6647
6423
6430
0
-135.23(-2.06%)
Mar 22, 2018
6641
6686
6558
6565
0
-107.52(-1.61%)
Mar 21, 2018
6654
6746
6631
6673
0
+27.07(+0.41%)
Mar 20, 2018
6641
6681
6605
6646
0
+27.82(+0.42%)
Mar 19, 2018
6677
6704
6577
6618
0
-75.21(-1.12%)
Mar 16, 2018
6650
6740
6637
6693
0
+52.62(+0.79%)
Mar 15, 2018
6652
6714
6598
6640
0
-0.20(-0.00%)
Mar 14, 2018
6695
6714
6576
6641
0
-21.48(-0.32%)
Mar 13, 2018
6662
6663
6643
6662
0
-67.09(-1.00%)
Mar 12, 2018
6796
6830
6711
6729
0
-59.44(-0.88%)
Mar 09, 2018
6691
6792
6650
6789
0
+139.27(+2.09%)
Mar 08, 2018
6698
6720
6602
6649
0
-17.75(-0.27%)
Mar 07, 2018
6666
6720
6606
6667
0
-103.83(-1.53%)
Mar 06, 2018
6788
6810
6694
6771
0
+13.82(+0.20%)
Mar 05, 2018
6626
6786
6620
6757
0
+108.91(+1.64%)
Mar 02, 2018
6657
6708
6582
6648
0
-83.43(-1.24%)
Mar 01, 2018
6848
6899
6673
6732
0
-99.43(-1.46%)
Feb 28, 2018
6849
7006
6775
6831
0
-197.78(-2.81%)
Feb 27, 2018
7174
7201
7022
7029
0
-131.85(-1.84%)
Feb 26, 2018
7189
7208
7128
7161
0
+2.77(+0.04%)
Feb 23, 2018
7095
7162
7065
7158
0
+92.49(+1.31%)
Feb 22, 2018
7066
7087
7065
7065
0
+96.56(+1.39%)
Feb 21, 2018
7096
7135
6961
6969
0
-106.73(-1.51%)
Feb 20, 2018
7181
7244
7060
7076
0
-20.55(-0.29%)
Feb 16, 2018
7096
7096
7096
7096
0
+44.58(+0.63%)
Feb 15, 2018
7085
7138
7000
7052
0
+7.87(+0.11%)
Feb 14, 2018
6929
7064
6894
7044
0
+44.69(+0.64%)
Feb 13, 2018
7003
7038
6898
6999
0
-43.32(-0.62%)
Feb 12, 2018
7121
7149
7012
7042
0
+9.66(+0.14%)
Feb 09, 2018
6990
7105
6710
7033
0
+122.54(+1.77%)
Feb 08, 2018
7282
7286
6900
6910
0
-375.59(-5.16%)
Feb 07, 2018
7272
7423
7238
7286
0
+1.01(+0.01%)
Feb 06, 2018
6843
7325
6745
7285
0
+152.00(+2.13%)
Feb 05, 2018
7281
7428
6927
7133
0
-259.01(-3.50%)
Feb 02, 2018
7586
7587
7370
7392
0
-212.49(-2.79%)
Feb 01, 2018
7587
7694
7554
7604
0
-43.44(-0.57%)
Jan 31, 2018
7731
7793
7625
7648
0
-34.17(-0.44%)
Jan 30, 2018
7683
7735
7398
7682
0
-118.87(-1.52%)
Jan 29, 2018
7889
7907
7792
7801
0
-76.94(-0.98%)
Jan 26, 2018
7818
7880
7763
7878
0
+71.85(+0.92%)
Jan 25, 2018
7896
7898
7758
7806
0
-29.97(-0.38%)
Jan 24, 2018
7822
7880
7775
7836
0
+27.05(+0.35%)
Jan 23, 2018
7806
7872
7768
7809
0
+12.85(+0.16%)
Jan 22, 2018
7714
7801
7679
7796
0
+129.78(+1.69%)
Jan 19, 2018
7612
7675
7557
7666
0
+152.52(+2.03%)
Jan 18, 2018
7567
7575
7484
7514
0
-47.82(-0.63%)
Jan 17, 2018
7488
7573
7456
7561
0
+112.26(+1.51%)
Jan 16, 2018
7504
7582
7415
7449
0
-2.48(-0.03%)
Jan 12, 2018
7452
7452
7452
7452
0
+149.47(+2.05%)
Jan 11, 2018
7195
7304
7177
7302
0
+111.04(+1.54%)
Jan 10, 2018
7223
7240
7181
7191
0
-44.67(-0.62%)
Jan 09, 2018
7220
7254
7176
7236
0
+45.74(+0.64%)
Jan 08, 2018
7195
7265
7176
7190
0
-33.21(-0.46%)
Jan 05, 2018
7165
7226
7148
7223
0
+95.24(+1.34%)
Jan 04, 2018
7100
7140
7048
7128
0
+55.33(+0.78%)
Jan 03, 2018
7038
7084
7022
7073
0
+35.89(+0.51%)
Jan 02, 2018
7124
7134
7033
7037
0
-66.75(-0.94%)
Dec 29, 2017
7104
7104
7104
7104
0
-5.44(-0.08%)
Dec 28, 2017
7134
7144
7091
7109
0
+3.59(+0.05%)
Dec 27, 2017
7114
7147
7096
7105
0
-0.08(-0.00%)
Dec 26, 2017
7042
7111
7033
7105
0
+76.25(+1.08%)
Dec 22, 2017
7032
7040
6985
7029
0
+11.13(+0.16%)
Dec 21, 2017
6996
7045
6983
7018
0
+33.12(+0.47%)
Dec 20, 2017
6957
7016
6924
6985
0
+63.58(+0.92%)
Dec 19, 2017
6882
6952
6851
6921
0
+61.65(+0.90%)
Dec 18, 2017
6819
6891
6817
6860
0
+74.96(+1.10%)
Dec 15, 2017
6782
6811
6757
6785
0
+35.03(+0.52%)
Dec 14, 2017
6800
6818
6744
6750
0
-25.97(-0.38%)
Dec 13, 2017
6743
6798
6738
6776
0
+45.55(+0.68%)
Dec 12, 2017
6731
6784
6724
6730
0
-23.89(-0.35%)
Dec 11, 2017
6744
6785
6716
6754
0
-33.28(-0.49%)
Dec 08, 2017
6728
6804
6718
6787
0
+77.53(+1.16%)
Dec 07, 2017
6631
6728
6620
6710
0
+58.23(+0.88%)
Dec 06, 2017
6658
6762
6592
6652
0
-133.22(-1.96%)
Dec 05, 2017
6816
6887
6768
6785
0
-91.15(-1.33%)
Dec 04, 2017
6768
6925
6763
6876
0
+199.22(+2.98%)
Dec 01, 2017
6656
6687
6553
6677
0
+32.39(+0.49%)
Nov 30, 2017
6597
6694
6571
6644
0
+73.02(+1.11%)
Nov 29, 2017
6523
6626
6494
6571
0
+49.99(+0.77%)
Nov 28, 2017
6434
6528
6382
6521
0
+104.81(+1.63%)
Nov 27, 2017
6417
6456
6361
6416
0
+61.99(+0.98%)
Nov 24, 2017
6362
6390
6335
6354
0
+1.09(+0.02%)
Nov 22, 2017
6401
6410
6352
6353
0
-42.12(-0.66%)
Nov 21, 2017
6314
6428
6299
6396
0
+49.05(+0.77%)
Nov 20, 2017
6278
6362
6251
6346
0
+100.04(+1.60%)
Nov 17, 2017
6211
6271
6178
6246
0
+22.55(+0.36%)
Nov 16, 2017
6186
6233
6159
6224
0
+78.05(+1.27%)
Nov 15, 2017
6212
6214
6140
6146
0
-87.75(-1.41%)
Nov 14, 2017
6070
6237
6056
6234
0
+108.87(+1.78%)
Nov 13, 2017
6106
6169
6088
6125
0
+33.68(+0.55%)
Nov 10, 2017
6079
6115
6053
6091
0
+11.77(+0.19%)
Nov 09, 2017
6095
6108
6034
6079
0
-19.55(-0.32%)
Nov 08, 2017
6067
6125
6059
6099
0
+19.99(+0.33%)
Nov 07, 2017
6093
6114
6048
6079
0
-12.33(-0.20%)
Nov 06, 2017
6124
6128
6054
6091
0
-14.01(-0.23%)
Nov 03, 2017
6048
6125
6031
6105
0
+72.19(+1.20%)
Nov 02, 2017
6148
6151
5947
6033
0
-139.73(-2.26%)
Nov 01, 2017
6196
6222
6155
6173
0
-11.61(-0.19%)
Oct 31, 2017
6165
6205
6155
6184
0
+24.15(+0.39%)
Oct 30, 2017
6223
6225
6148
6160
0
-79.77(-1.28%)
Oct 27, 2017
6228
6257
6191
6240
0
-26.58(-0.42%)
Oct 26, 2017
6223
6294
6212
6267
0
+54.92(+0.88%)
Oct 25, 2017
6217
6248
6182
6212
0
-3.50(-0.06%)
Oct 24, 2017
6152
6228
6149
6215
0
+50.36(+0.82%)
Oct 23, 2017
6142
6222
6131
6165
0
+43.69(+0.71%)
Oct 20, 2017
6165
6173
6099
6121
0
-17.50(-0.29%)
Oct 19, 2017
6134
6165
6108
6139
0
+4.72(+0.08%)
Oct 18, 2017
6141
6167
6130
6134
0
-4.10(-0.07%)
Oct 17, 2017
6166
6193
6070
6138
0
-26.36(-0.43%)
Oct 16, 2017
6192
6202
6136
6164
0
-29.17(-0.47%)
Oct 13, 2017
6195
6242
6175
6193
0
+10.92(+0.18%)
Oct 12, 2017
6198
6210
6162
6183
0
-10.98(-0.18%)
Oct 11, 2017
6191
6218
6168
6194
0
+5.05(+0.08%)
Oct 10, 2017
6215
6222
6172
6188
0
-28.34(-0.46%)
Oct 09, 2017
6232
6256
6204
6217
0
-6.78(-0.11%)
Oct 06, 2017
6237
6260
6214
6224
0
-14.19(-0.23%)
Oct 05, 2017
6192
6252
6167
6238
0
+38.02(+0.61%)
Oct 04, 2017
6204
6228
6181
6200
0
+4.73(+0.08%)
Oct 03, 2017
6155
6203
6152
6195
0
+43.38(+0.71%)
Oct 02, 2017
6142
6168
6111
6152
0
+28.75(+0.47%)
Sep 29, 2017
6086
6129
6072
6123
0
+43.45(+0.71%)
Sep 28, 2017
6027
6087
6021
6079
0
+44.20(+0.73%)
Sep 27, 2017
6054
6068
6001
6035
0
-10.37(-0.17%)
Sep 26, 2017
6058
6077
6025
6046
0
+3.95(+0.07%)
Sep 25, 2017
5992
6055
5982
6042
0
+53.01(+0.89%)
Sep 22, 2017
5961
5996
5956
5989
0
+26.63(+0.45%)
Sep 21, 2017
5952
5976
5938
5962
0
+16.94(+0.28%)
Sep 20, 2017
5901
5968
5894
5945
0
+36.68(+0.62%)
Sep 19, 2017
5917
5940
5888
5908
0
-7.52(-0.13%)
Sep 18, 2017
5952
5959
5906
5916
0
-22.02(-0.37%)
Sep 15, 2017
5990
5998
5934
5938
0
-36.46(-0.61%)
Sep 14, 2017
5991
6019
5962
5974
0
-6.89(-0.12%)
Sep 13, 2017
6011
6050
5965
5981
0
-13.36(-0.22%)
Sep 12, 2017
5956
6026
5939
5995
0
+65.79(+1.11%)
Sep 11, 2017
5939
5954
5851
5929
0
-56.03(-0.94%)
Sep 08, 2017
5959
6029
5907
5985
0
+65.11(+1.10%)
Sep 07, 2017
5939
5978
5865
5920
0
+41.37(+0.70%)
Sep 06, 2017
5859
5892
5790
5878
0
+136.15(+2.37%)
Sep 05, 2017
5701
5780
5695
5742
0
+78.97(+1.39%)
Sep 01, 2017
5639
5671
5616
5663
0
+40.80(+0.73%)
Aug 31, 2017
5655
5671
5622
5622
0
-4.00(-0.07%)
Aug 30, 2017
5618
5641
5596
5626
0
+14.16(+0.25%)
Aug 29, 2017
5622
5656
5585
5612
0
-48.04(-0.85%)
Aug 28, 2017
5686
5717
5630
5660
0
+58.82(+1.05%)
Aug 25, 2017
5556
5632
5550
5602
0
+52.99(+0.96%)
Aug 24, 2017
5602
5639
5535
5549
0
-31.78(-0.57%)
Aug 23, 2017
5546
5600
5490
5580
0
-78.56(-1.39%)
Aug 22, 2017
5607
5680
5603
5659
0
+58.80(+1.05%)
Aug 21, 2017
5544
5633
5526
5600
0
+49.87(+0.90%)
Aug 18, 2017
5616
5620
5527
5550
0
-70.11(-1.25%)
Aug 17, 2017
5702
5717
5618
5620
0
-96.02(-1.68%)
Aug 16, 2017
5703
5740
5672
5716
0
+77.24(+1.37%)
Aug 15, 2017
5823
5837
5584
5639
0
-180.33(-3.10%)
Aug 14, 2017
5870
5877
5789
5819
0
-7.47(-0.13%)
Aug 11, 2017
5795
5855
5790
5827
0
+32.94(+0.57%)
Aug 10, 2017
5846
5872
5786
5794
0
-65.13(-1.11%)
Aug 09, 2017
5780
5868
5771
5859
0
+74.58(+1.29%)
Aug 08, 2017
5805
5831
5775
5785
0
-22.03(-0.38%)
Aug 07, 2017
5807
5849
5778
5807
0
+15.52(+0.27%)
Aug 04, 2017
5742
5795
5720
5791
0
+66.76(+1.17%)
Aug 03, 2017
5727
5778
5715
5724
0
+7.99(+0.14%)
Aug 02, 2017
5696
5733
5693
5716
0
+17.89(+0.31%)
Aug 01, 2017
5698
5717
5642
5698
0
+15.85(+0.28%)
Jul 31, 2017
5622
5695
5608
5683
0
+60.36(+1.07%)
Jul 28, 2017
5626
5645
5595
5622
0
-0.46(-0.01%)
Jul 27, 2017
5558
5641
5548
5623
0
+48.36(+0.87%)
Jul 26, 2017
5574
5597
5541
5574
0
-2.44(-0.04%)
Jul 25, 2017
5523
5598
5506
5577
0
+93.61(+1.71%)
Jul 24, 2017
5524
5551
5449
5483
0
-48.61(-0.88%)
Jul 21, 2017
5521
5560
5495
5532
0
+14.21(+0.26%)
Jul 20, 2017
5517
5754
5459
5518
0
-256.52(-4.44%)
Jul 19, 2017
5741
5800
5741
5774
0
+48.62(+0.85%)
Jul 18, 2017
5775
5781
5718
5725
0
-57.10(-0.99%)
Jul 17, 2017
5748
5804
5740
5783
0
+35.32(+0.61%)
Jul 14, 2017
5747
5778
5711
5747
0
-20.14(-0.35%)
Jul 13, 2017
5754
5798
5743
5767
0
+25.26(+0.44%)
Jul 12, 2017
5718
5772
5696
5742
0
+54.55(+0.96%)
Jul 11, 2017
5725
5739
5680
5688
0
-28.95(-0.51%)
Jul 10, 2017
5753
5757
5710
5716
0
-33.40(-0.58%)
Jul 07, 2017
5735
5771
5730
5750
0
+17.14(+0.30%)
Jul 06, 2017
5735
5759
5706
5733
0
-33.73(-0.58%)
Jul 05, 2017
5819
5831
5725
5766
0
-53.64(-0.92%)
Jul 03, 2017
5825
5846
5806
5820
0
+31.21(+0.54%)
Jun 30, 2017
5744
5814
5737
5789
0
+53.23(+0.93%)
Jun 29, 2017
5763
5772
5709
5736
0
-38.79(-0.67%)
Jun 28, 2017
5752
5785
5739
5774
0
+42.30(+0.74%)
Jun 27, 2017
5703
5776
5680
5732
0
+15.06(+0.26%)
Jun 26, 2017
5717
5738
5701
5717
0
+15.04(+0.26%)
Jun 23, 2017
5853
5856
5685
5702
0
-158.75(-2.71%)
Jun 22, 2017
5904
5925
5859
5861
0
-46.06(-0.78%)
Jun 21, 2017
5971
5994
5900
5907
0
-56.56(-0.95%)
Jun 20, 2017
6004
6027
5960
5963
0
-44.33(-0.74%)
Jun 19, 2017
5939
6020
5911
6008
0
+85.00(+1.44%)
Jun 16, 2017
5919
5935
5877
5923
0
-15.31(-0.26%)
Jun 15, 2017
5915
5954
5873
5938
0
-3.60(-0.06%)
Jun 14, 2017
5864
5966
5839
5942
0
+94.85(+1.62%)
Jun 13, 2017
5788
5851
5778
5847
0
+63.11(+1.09%)
Jun 12, 2017
5790
5830
5758
5784
0
-13.76(-0.24%)
Jun 09, 2017
5809
5831
5773
5797
0
+4.72(+0.08%)
Jun 08, 2017
5791
5857
5786
5793
0
-41.48(-0.71%)
Jun 07, 2017
5846
5866
5815
5834
0
+3.72(+0.06%)
Jun 06, 2017
5840
5853
5811
5831
0
-31.04(-0.53%)
Jun 05, 2017
5899
5903
5845
5862
0
-31.70(-0.54%)
Jun 02, 2017
5873
5918
5863
5893
0
+2.57(+0.04%)
Jun 01, 2017
5813
5891
5781
5891
0
+78.55(+1.35%)
May 31, 2017
5850
5853
5792
5812
0
-22.42(-0.38%)
May 30, 2017
5865
5882
5822
5835
0
-58.54(-0.99%)
May 26, 2017
5933
5946
5878
5893
0
-51.03(-0.86%)
May 25, 2017
5912
5957
5887
5944
0
+69.43(+1.18%)
May 24, 2017
5857
5896
5799
5875
0
-44.72(-0.76%)
May 23, 2017
5985
6001
5911
5919
0
-65.31(-1.09%)
May 22, 2017
6015
6031
5979
5985
0
-20.14(-0.34%)
May 19, 2017
5989
6024
5964
6005
0
+27.88(+0.47%)
May 18, 2017
5965
6012
5956
5977
0
-5.07(-0.08%)
May 17, 2017
6074
6039
5975
5982
0
-93.08(-1.53%)
May 16, 2017
6138
6163
6062
6075
0
+29.46(+0.49%)
May 15, 2017
6044
6077
6020
6046
0
+19.16(+0.32%)
May 12, 2017
6011
6040
5984
6027
0
+20.75(+0.35%)
May 11, 2017
6058
6069
5971
6006
0
-80.11(-1.32%)
May 10, 2017
6066
6089
6051
6086
0
+15.39(+0.25%)
May 09, 2017
6061
6082
6026
6070
0
+18.41(+0.30%)
May 08, 2017
6025
6064
6002
6052
0
+30.66(+0.51%)
May 05, 2017
6005
6022
5958
6021
0
+35.67(+0.60%)
May 04, 2017
6009
6016
5961
5986
0
-6.07(-0.10%)
May 03, 2017
5995
6013
5973
5992
0
+3.12(+0.05%)
May 02, 2017
5964
5996
5932
5989
0
+40.11(+0.67%)
May 01, 2017
6012
6019
5944
5949
0
-60.99(-1.01%)
Apr 28, 2017
6013
6022
5938
6010
0
-8.32(-0.14%)
Apr 27, 2017
5982
6032
5948
6018
0
+53.24(+0.89%)
Apr 26, 2017
5922
5990
5898
5965
0
+46.69(+0.79%)
Apr 25, 2017
5916
5978
5902
5918
0
+38.77(+0.66%)
Apr 24, 2017
5853
5890
5838
5879
0
+66.94(+1.15%)
Apr 21, 2017
5766
5821
5758
5812
0
+39.00(+0.68%)
Apr 20, 2017
5726
5788
5718
5773
0
+67.69(+1.19%)
Apr 19, 2017
5735
5753
5699
5706
0
-17.48(-0.31%)
Apr 18, 2017
5697
5739
5686
5723
0
+16.17(+0.28%)
Apr 17, 2017
5651
5708
5646
5707
0
+56.21(+0.99%)
Apr 13, 2017
5677
5699
5649
5651
0
-34.01(-0.60%)
Apr 12, 2017
5709
5720
5668
5685
0
-57.10(-0.99%)
Apr 11, 2017
5731
5761
5698
5742
0
-0.12(-0.00%)
Apr 10, 2017
5700
5775
5694
5742
0
+35.61(+0.62%)
Apr 07, 2017
5701
5730
5695
5706
0
+0.34(+0.01%)
Apr 06, 2017
5698
5735
5695
5706
0
+23.96(+0.42%)
Apr 05, 2017
5685
5753
5679
5682
0
+8.80(+0.16%)
Apr 04, 2017
5683
5698
5658
5673
0
-15.95(-0.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.