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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
3422
3422
3422
3422
0
+42.48(+1.26%)
Mar 28, 2018
3430
3458
3364
3379
0
-56.34(-1.64%)
Mar 27, 2018
3544
3560
3412
3436
0
-93.20(-2.64%)
Mar 26, 2018
3485
3550
3449
3529
0
+99.26(+2.89%)
Mar 23, 2018
3508
3539
3421
3430
0
-72.24(-2.06%)
Mar 22, 2018
3548
3582
3495
3502
0
-82.33(-2.30%)
Mar 21, 2018
3583
3628
3554
3584
0
+3.39(+0.09%)
Mar 20, 2018
3571
3614
3550
3581
0
+13.71(+0.38%)
Mar 19, 2018
3567
3599
3517
3567
0
-31.48(-0.87%)
Mar 16, 2018
3613
3652
3581
3599
0
-14.83(-0.41%)
Mar 15, 2018
3615
3640
3586
3614
0
+8.74(+0.24%)
Mar 14, 2018
3630
3642
3582
3605
0
-8.15(-0.23%)
Mar 13, 2018
3668
3686
3590
3613
0
-44.58(-1.22%)
Mar 12, 2018
3664
3697
3635
3657
0
-7.52(-0.21%)
Mar 09, 2018
3640
3676
3618
3665
0
+48.43(+1.34%)
Mar 08, 2018
3611
3646
3562
3617
0
+8.51(+0.24%)
Mar 07, 2018
3594
3614
3586
3608
0
+148.55(+4.29%)
Mar 06, 2018
3443
3478
3415
3460
0
+22.61(+0.66%)
Mar 05, 2018
3365
3453
3346
3437
0
+42.88(+1.26%)
Mar 02, 2018
3310
3408
3281
3394
0
+31.20(+0.93%)
Mar 01, 2018
3427
3451
3330
3363
0
-59.71(-1.74%)
Feb 28, 2018
3441
3492
3408
3423
0
+9.02(+0.26%)
Feb 27, 2018
3442
3462
3399
3414
0
-23.39(-0.68%)
Feb 26, 2018
3418
3458
3395
3437
0
+20.84(+0.61%)
Feb 23, 2018
3395
3426
3359
3416
0
+50.46(+1.50%)
Feb 22, 2018
3373
3413
3330
3366
0
-20.34(-0.60%)
Feb 21, 2018
3435
3472
3378
3386
0
-43.89(-1.28%)
Feb 20, 2018
3385
3453
3373
3430
0
+29.81(+0.88%)
Feb 16, 2018
3400
3400
3400
3400
0
+1.68(+0.05%)
Feb 15, 2018
3356
3422
3312
3398
0
+67.75(+2.03%)
Feb 14, 2018
3245
3338
3231
3331
0
+55.27(+1.69%)
Feb 13, 2018
3230
3286
3214
3275
0
+18.11(+0.56%)
Feb 12, 2018
3214
3280
3182
3257
0
+57.61(+1.80%)
Feb 09, 2018
3170
3242
3087
3200
0
+58.91(+1.88%)
Feb 08, 2018
3212
3291
3140
3141
0
-127.09(-3.89%)
Feb 07, 2018
3296
3356
3250
3268
0
-66.98(-2.01%)
Feb 06, 2018
3244
3354
3190
3335
0
-21.98(-0.65%)
Feb 05, 2018
3388
3455
3314
3357
0
-56.66(-1.66%)
Feb 02, 2018
3468
3496
3404
3413
0
-77.23(-2.21%)
Feb 01, 2018
3488
3561
3441
3491
0
-19.48(-0.55%)
Jan 31, 2018
3487
3552
3462
3510
0
+47.12(+1.36%)
Jan 30, 2018
3491
3510
3473
3463
0
-51.87(-1.48%)
Jan 29, 2018
3617
3649
3499
3515
0
-114.21(-3.15%)
Jan 26, 2018
3586
3691
3562
3629
0
+84.04(+2.37%)
Jan 25, 2018
3576
3594
3530
3545
0
-11.59(-0.33%)
Jan 24, 2018
3589
3606
3544
3557
0
-26.10(-0.73%)
Jan 23, 2018
3567
3599
3547
3583
0
+16.13(+0.45%)
Jan 22, 2018
3533
3583
3508
3567
0
+32.31(+0.91%)
Jan 19, 2018
3494
3546
3480
3534
0
+48.66(+1.40%)
Jan 18, 2018
3472
3513
3454
3486
0
+7.31(+0.21%)
Jan 17, 2018
3454
3492
3428
3478
0
+51.66(+1.51%)
Jan 16, 2018
3481
3509
3416
3427
0
-26.78(-0.78%)
Jan 12, 2018
3453
3453
3453
3453
0
+20.38(+0.59%)
Jan 11, 2018
3407
3451
3395
3433
0
+41.41(+1.22%)
Jan 10, 2018
3390
3404
3366
3392
0
-12.61(-0.37%)
Jan 09, 2018
3403
3428
3375
3404
0
+4.88(+0.14%)
Jan 08, 2018
3367
3408
3347
3399
0
+26.67(+0.79%)
Jan 05, 2018
3384
3407
3353
3373
0
+7.47(+0.22%)
Jan 04, 2018
3337
3392
3323
3365
0
+42.27(+1.27%)
Jan 03, 2018
3277
3338
3268
3323
0
+47.23(+1.44%)
Jan 02, 2018
3252
3280
3231
3276
0
+40.16(+1.24%)
Dec 29, 2017
3236
3236
3236
3236
0
-14.59(-0.45%)
Dec 28, 2017
3248
3262
3225
3250
0
+9.98(+0.31%)
Dec 27, 2017
3242
3252
3232
3240
0
+7.27(+0.22%)
Dec 26, 2017
3229
3248
3213
3233
0
-6.12(-0.19%)
Dec 22, 2017
3255
3261
3220
3239
0
-9.56(-0.29%)
Dec 21, 2017
3277
3288
3236
3249
0
-16.78(-0.51%)
Dec 20, 2017
3289
3297
3243
3265
0
-13.55(-0.41%)
Dec 19, 2017
3289
3310
3258
3279
0
-16.87(-0.51%)
Dec 18, 2017
3301
3335
3270
3296
0
+12.75(+0.39%)
Dec 15, 2017
3245
3302
3232
3283
0
+46.72(+1.44%)
Dec 14, 2017
3247
3274
3229
3236
0
-5.86(-0.18%)
Dec 13, 2017
3246
3280
3224
3242
0
+3.74(+0.12%)
Dec 12, 2017
3247
3275
3220
3238
0
-22.78(-0.70%)
Dec 11, 2017
3260
3287
3240
3261
0
-0.53(-0.02%)
Dec 08, 2017
3281
3305
3246
3262
0
-7.42(-0.23%)
Dec 07, 2017
3223
3284
3215
3269
0
+46.17(+1.43%)
Dec 06, 2017
3195
3245
3186
3223
0
+15.26(+0.48%)
Dec 05, 2017
3215
3263
3187
3208
0
-3.27(-0.10%)
Dec 04, 2017
3285
3296
3204
3211
0
-58.81(-1.80%)
Dec 01, 2017
3274
3323
3227
3270
0
-23.21(-0.70%)
Nov 30, 2017
3305
3341
3238
3293
0
+41.06(+1.26%)
Nov 29, 2017
3359
3368
3216
3252
0
-221.90(-6.39%)
Nov 28, 2017
3475
3499
3435
3474
0
+9.34(+0.27%)
Nov 27, 2017
3468
3490
3444
3465
0
-1.49(-0.04%)
Nov 24, 2017
3442
3477
3424
3466
0
+36.56(+1.07%)
Nov 22, 2017
3452
3466
3415
3429
0
-16.28(-0.47%)
Nov 21, 2017
3429
3463
3419
3446
0
+33.60(+0.98%)
Nov 20, 2017
3415
3439
3397
3412
0
-0.29(-0.01%)
Nov 17, 2017
3409
3432
3383
3412
0
-0.93(-0.03%)
Nov 16, 2017
3375
3428
3369
3413
0
+59.19(+1.76%)
Nov 15, 2017
3356
3382
3323
3354
0
-13.95(-0.41%)
Nov 14, 2017
3364
3386
3345
3368
0
-4.78(-0.14%)
Nov 13, 2017
3360
3386
3335
3373
0
+12.51(+0.37%)
Nov 10, 2017
3334
3367
3322
3360
0
+16.62(+0.50%)
Nov 09, 2017
3342
3362
3299
3344
0
-21.36(-0.63%)
Nov 08, 2017
3356
3381
3344
3365
0
+4.49(+0.13%)
Nov 07, 2017
3372
3393
3340
3361
0
-2.69(-0.08%)
Nov 06, 2017
3354
3386
3324
3363
0
+11.05(+0.33%)
Nov 03, 2017
3349
3374
3327
3352
0
+3.37(+0.10%)
Nov 02, 2017
3336
3386
3304
3349
0
+39.84(+1.20%)
Nov 01, 2017
3331
3359
3287
3309
0
-17.05(-0.51%)
Oct 31, 2017
3317
3338
3292
3326
0
+12.11(+0.37%)
Oct 30, 2017
3323
3342
3284
3314
0
-21.87(-0.66%)
Oct 27, 2017
3298
3354
3269
3336
0
+31.20(+0.94%)
Oct 26, 2017
3283
3320
3264
3305
0
+38.54(+1.18%)
Oct 25, 2017
3252
3290
3224
3266
0
+2.46(+0.08%)
Oct 24, 2017
3252
3272
3229
3264
0
+4.87(+0.15%)
Oct 23, 2017
3277
3297
3248
3259
0
-7.78(-0.24%)
Oct 20, 2017
3250
3286
3240
3267
0
+28.95(+0.89%)
Oct 19, 2017
3222
3241
3196
3238
0
+10.61(+0.33%)
Oct 18, 2017
3225
3241
3205
3227
0
+3.88(+0.12%)
Oct 17, 2017
3230
3249
3201
3223
0
-17.50(-0.54%)
Oct 16, 2017
3244
3265
3222
3241
0
+2.14(+0.07%)
Oct 13, 2017
3241
3252
3221
3239
0
+11.02(+0.34%)
Oct 12, 2017
3200
3246
3194
3228
0
+29.65(+0.93%)
Oct 11, 2017
3179
3208
3167
3198
0
+18.72(+0.59%)
Oct 10, 2017
3185
3195
3160
3179
0
-0.19(-0.01%)
Oct 09, 2017
3172
3190
3163
3179
0
+8.08(+0.25%)
Oct 06, 2017
3152
3181
3137
3171
0
+15.60(+0.49%)
Oct 05, 2017
3138
3164
3120
3156
0
+28.11(+0.90%)
Oct 04, 2017
3121
3138
3097
3128
0
+4.31(+0.14%)
Oct 03, 2017
3105
3138
3084
3123
0
+23.90(+0.77%)
Oct 02, 2017
3072
3122
3065
3099
0
+22.67(+0.74%)
Sep 29, 2017
3054
3090
3046
3077
0
+21.67(+0.71%)
Sep 28, 2017
3047
3065
3028
3055
0
+0.27(+0.01%)
Sep 27, 2017
3034
3076
3022
3055
0
+31.22(+1.03%)
Sep 26, 2017
3041
3055
3004
3023
0
-2.23(-0.07%)
Sep 25, 2017
3062
3069
3004
3026
0
-40.72(-1.33%)
Sep 22, 2017
3046
3079
3040
3066
0
+11.24(+0.37%)
Sep 21, 2017
3074
3081
3036
3055
0
-19.81(-0.64%)
Sep 20, 2017
3080
3100
3049
3075
0
-7.99(-0.26%)
Sep 19, 2017
3089
3102
3067
3083
0
-3.74(-0.12%)
Sep 18, 2017
3076
3101
3059
3087
0
+16.44(+0.54%)
Sep 15, 2017
3098
3113
3051
3070
0
-25.67(-0.83%)
Sep 14, 2017
3089
3118
3063
3096
0
+1.12(+0.04%)
Sep 13, 2017
3096
3111
3075
3095
0
-6.14(-0.20%)
Sep 12, 2017
3090
3113
3059
3101
0
+11.39(+0.37%)
Sep 11, 2017
3088
3111
3045
3090
0
+26.21(+0.86%)
Sep 08, 2017
3067
3088
3053
3063
0
-3.33(-0.11%)
Sep 07, 2017
3071
3088
3053
3067
0
+2.53(+0.08%)
Sep 06, 2017
3076
3087
3046
3064
0
-3.04(-0.10%)
Sep 05, 2017
3071
3091
3038
3067
0
-13.97(-0.45%)
Sep 01, 2017
3100
3117
3073
3081
0
-17.40(-0.56%)
Aug 31, 2017
3071
3105
3059
3099
0
+33.80(+1.10%)
Aug 30, 2017
3029
3075
3018
3065
0
+33.23(+1.10%)
Aug 29, 2017
3009
3044
2996
3032
0
-4.98(-0.16%)
Aug 28, 2017
3053
3075
3006
3037
0
-9.32(-0.31%)
Aug 25, 2017
3048
3101
3028
3046
0
+43.34(+1.44%)
Aug 24, 2017
3006
3021
2975
3003
0
+4.03(+0.13%)
Aug 23, 2017
2995
3020
2979
2998
0
-2.17(-0.07%)
Aug 22, 2017
2975
3015
2960
3001
0
+36.84(+1.24%)
Aug 21, 2017
2937
2975
2922
2964
0
+11.52(+0.39%)
Aug 18, 2017
2949
2984
2922
2952
0
-13.32(-0.45%)
Aug 17, 2017
3008
3037
2962
2966
0
-53.53(-1.77%)
Aug 16, 2017
2998
3036
2978
3019
0
+29.93(+1.00%)
Aug 15, 2017
2996
3018
2963
2989
0
-2.10(-0.07%)
Aug 14, 2017
2971
3008
2956
2991
0
+54.89(+1.87%)
Aug 11, 2017
2914
2955
2900
2936
0
+32.78(+1.13%)
Aug 10, 2017
2936
2950
2897
2904
0
-47.06(-1.59%)
Aug 09, 2017
2942
2961
2927
2951
0
-7.46(-0.25%)
Aug 08, 2017
2970
2995
2948
2958
0
-17.03(-0.57%)
Aug 07, 2017
2961
2994
2948
2975
0
+16.21(+0.55%)
Aug 04, 2017
2955
2975
2939
2959
0
+9.12(+0.31%)
Aug 03, 2017
2954
2971
2914
2950
0
-19.95(-0.67%)
Aug 02, 2017
3017
3021
2945
2970
0
-47.98(-1.59%)
Aug 01, 2017
3016
3039
2999
3018
0
+9.73(+0.32%)
Jul 31, 2017
3011
3036
2984
3008
0
-0.19(-0.01%)
Jul 28, 2017
3003
3036
2981
3008
0
-3.72(-0.12%)
Jul 27, 2017
3058
3075
2970
3012
0
-43.69(-1.43%)
Jul 26, 2017
3045
3074
3030
3056
0
+16.06(+0.53%)
Jul 25, 2017
3014
3054
2997
3040
0
+34.10(+1.13%)
Jul 24, 2017
2984
3012
2976
3006
0
+19.82(+0.66%)
Jul 21, 2017
2976
3002
2963
2986
0
-7.12(-0.24%)
Jul 20, 2017
2993
3010
2968
2993
0
-2.51(-0.08%)
Jul 19, 2017
2968
3004
2958
2995
0
+37.13(+1.26%)
Jul 18, 2017
2952
2967
2930
2958
0
+2.20(+0.07%)
Jul 17, 2017
2959
2981
2930
2956
0
-1.23(-0.04%)
Jul 14, 2017
2940
2971
2924
2957
0
+22.23(+0.76%)
Jul 13, 2017
2945
2962
2915
2935
0
-4.82(-0.16%)
Jul 12, 2017
2909
2948
2890
2940
0
+53.38(+1.85%)
Jul 11, 2017
2869
2897
2854
2886
0
+18.46(+0.64%)
Jul 10, 2017
2867
2889
2846
2868
0
+8.22(+0.29%)
Jul 07, 2017
2843
2876
2826
2860
0
+31.03(+1.10%)
Jul 06, 2017
2821
2851
2803
2829
0
-10.98(-0.39%)
Jul 05, 2017
2813
2854
2797
2840
0
+29.51(+1.05%)
Jul 03, 2017
2857
2870
2805
2810
0
-32.70(-1.15%)
Jun 30, 2017
2850
2870
2829
2843
0
+2.93(+0.10%)
Jun 29, 2017
2879
2890
2808
2840
0
-50.80(-1.76%)
Jun 28, 2017
2874
2905
2844
2891
0
+31.60(+1.11%)
Jun 27, 2017
2899
2916
2849
2859
0
-50.08(-1.72%)
Jun 26, 2017
2927
2951
2896
2909
0
-12.20(-0.42%)
Jun 23, 2017
2904
2942
2887
2921
0
+15.90(+0.55%)
Jun 22, 2017
2895
2922
2868
2906
0
+10.67(+0.37%)
Jun 21, 2017
2888
2910
2869
2895
0
+24.34(+0.85%)
Jun 20, 2017
2888
2915
2856
2871
0
-21.16(-0.73%)
Jun 19, 2017
2878
2907
2863
2892
0
+27.65(+0.97%)
Jun 16, 2017
2867
2885
2835
2864
0
-9.59(-0.33%)
Jun 15, 2017
2862
2885
2826
2874
0
-15.45(-0.53%)
Jun 14, 2017
2919
2931
2862
2889
0
-15.60(-0.54%)
Jun 13, 2017
2900
2920
2870
2905
0
+16.28(+0.56%)
Jun 12, 2017
2870
2923
2801
2888
0
-3.91(-0.14%)
Jun 09, 2017
2972
2989
2851
2892
0
-79.30(-2.67%)
Jun 08, 2017
2982
2995
2940
2972
0
-7.43(-0.25%)
Jun 07, 2017
2984
3000
2962
2979
0
-4.85(-0.16%)
Jun 06, 2017
2973
3007
2960
2984
0
+4.17(+0.14%)
Jun 05, 2017
2998
3017
2966
2980
0
-25.15(-0.84%)
Jun 02, 2017
2999
3024
2974
3005
0
+5.06(+0.17%)
Jun 01, 2017
2983
3009
2956
3000
0
+22.53(+0.76%)
May 31, 2017
2993
3008
2960
2977
0
-13.84(-0.46%)
May 30, 2017
2987
3006
2970
2991
0
+2.07(+0.07%)
May 26, 2017
2995
3011
2971
2989
0
-3.17(-0.11%)
May 25, 2017
2970
3010
2962
2992
0
+35.54(+1.20%)
May 24, 2017
2961
2977
2930
2957
0
+7.19(+0.24%)
May 23, 2017
2949
2973
2926
2950
0
+3.18(+0.11%)
May 22, 2017
2897
2961
2887
2946
0
+52.13(+1.80%)
May 19, 2017
2869
2922
2846
2894
0
+121.81(+4.39%)
May 18, 2017
2777
2810
2737
2772
0
+2.82(+0.10%)
May 17, 2017
2818
2833
2764
2770
0
-73.03(-2.57%)
May 16, 2017
2834
2850
2814
2843
0
+17.49(+0.62%)
May 15, 2017
2805
2835
2796
2825
0
+26.19(+0.94%)
May 12, 2017
2802
2813
2784
2799
0
-2.73(-0.10%)
May 11, 2017
2794
2816
2766
2802
0
-0.66(-0.02%)
May 10, 2017
2790
2813
2775
2802
0
+11.56(+0.41%)
May 09, 2017
2792
2810
2777
2791
0
+8.62(+0.31%)
May 08, 2017
2777
2798
2765
2782
0
+4.01(+0.14%)
May 05, 2017
2754
2784
2740
2778
0
+19.32(+0.70%)
May 04, 2017
2745
2773
2728
2759
0
+30.02(+1.10%)
May 03, 2017
2730
2742
2714
2729
0
-2.00(-0.07%)
May 02, 2017
2725
2745
2703
2731
0
+5.77(+0.21%)
May 01, 2017
2723
2740
2702
2725
0
+17.28(+0.64%)
Apr 28, 2017
2713
2727
2677
2708
0
-8.13(-0.30%)
Apr 27, 2017
2710
2731
2696
2716
0
+11.69(+0.43%)
Apr 26, 2017
2701
2714
2683
2704
0
+3.59(+0.13%)
Apr 25, 2017
2705
2721
2681
2701
0
-8.36(-0.31%)
Apr 24, 2017
2695
2727
2682
2709
0
+40.95(+1.53%)
Apr 21, 2017
2674
2683
2651
2668
0
-11.43(-0.43%)
Apr 20, 2017
2677
2690
2654
2679
0
+13.39(+0.50%)
Apr 19, 2017
2650
2679
2638
2666
0
+21.97(+0.83%)
Apr 18, 2017
2614
2651
2605
2644
0
+19.95(+0.76%)
Apr 17, 2017
2610
2629
2601
2624
0
+20.79(+0.80%)
Apr 13, 2017
2614
2633
2591
2603
0
-25.32(-0.96%)
Apr 12, 2017
2642
2657
2611
2629
0
-12.58(-0.48%)
Apr 11, 2017
2631
2647
2611
2641
0
+5.20(+0.20%)
Apr 10, 2017
2624
2645
2611
2636
0
+6.72(+0.26%)
Apr 07, 2017
2620
2639
2606
2629
0
+2.90(+0.11%)
Apr 06, 2017
2615
2638
2600
2626
0
+15.35(+0.59%)
Apr 05, 2017
2639
2652
2602
2611
0
-22.37(-0.85%)
Apr 04, 2017
2639
2657
2621
2633
0
-9.80(-0.37%)
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.