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
Confectioners Sector
(CIX:
MSECTOR345
)
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 (%)
Jul 31, 2019
4322
4346
4265
4312
0
-13.95(-0.32%)
Jul 30, 2019
4309
4370
4293
4326
0
+8.36(+0.19%)
Jul 29, 2019
4336
4345
4279
4317
0
-22.43(-0.52%)
Jul 26, 2019
4276
4354
4214
4340
0
+95.04(+2.24%)
Jul 25, 2019
4073
4266
3985
4245
0
+56.94(+1.36%)
Jul 24, 2019
4178
4200
4132
4188
0
-9.22(-0.22%)
Jul 23, 2019
4206
4218
4171
4197
0
+2.93(+0.07%)
Jul 22, 2019
4160
4210
4156
4194
0
+47.45(+1.14%)
Jul 19, 2019
4193
4203
4142
4147
0
-56.53(-1.34%)
Jul 18, 2019
4164
4212
4131
4203
0
+49.17(+1.18%)
Jul 17, 2019
4087
4160
4063
4154
0
+128.69(+3.20%)
Jul 16, 2019
3995
4038
3972
4025
0
+45.46(+1.14%)
Jul 15, 2019
3969
4002
3945
3980
0
+28.57(+0.72%)
Jul 12, 2019
3961
3973
3933
3951
0
+4.94(+0.13%)
Jul 11, 2019
3985
3990
3928
3946
0
-38.25(-0.96%)
Jul 10, 2019
3980
4007
3967
3985
0
+6.80(+0.17%)
Jul 09, 2019
3978
3996
3958
3978
0
+1.37(+0.03%)
Jul 08, 2019
3963
3994
3959
3977
0
+8.64(+0.22%)
Jul 05, 2019
3945
3972
3910
3968
0
+22.45(+0.57%)
Jul 03, 2019
3909
3968
3900
3945
0
+45.76(+1.17%)
Jul 02, 2019
3856
3910
3852
3900
0
+47.72(+1.24%)
Jul 01, 2019
3864
3879
3828
3852
0
+8.44(+0.22%)
Jun 28, 2019
3855
3871
3824
3844
0
-12.24(-0.32%)
Jun 27, 2019
3827
3860
3810
3856
0
+20.12(+0.52%)
Jun 26, 2019
3896
3907
3834
3836
0
-77.96(-1.99%)
Jun 25, 2019
3926
3940
3886
3914
0
-9.42(-0.24%)
Jun 24, 2019
3922
3955
3908
3923
0
+15.18(+0.39%)
Jun 21, 2019
3930
3947
3906
3908
0
-22.43(-0.57%)
Jun 20, 2019
3917
3942
3864
3930
0
-0.61(-0.02%)
Jun 19, 2019
3937
3948
3910
3931
0
-8.53(-0.22%)
Jun 18, 2019
3950
3963
3889
3939
0
+6.98(+0.18%)
Jun 17, 2019
3954
3965
3898
3932
0
-17.33(-0.44%)
Jun 14, 2019
3937
3972
3918
3950
0
+19.44(+0.49%)
Jun 13, 2019
3958
3979
3921
3930
0
-17.58(-0.45%)
Jun 12, 2019
3927
3958
3921
3948
0
+29.00(+0.74%)
Jun 11, 2019
3914
3935
3889
3919
0
+7.06(+0.18%)
Jun 10, 2019
3947
3958
3892
3912
0
-35.51(-0.90%)
Jun 07, 2019
3927
3986
3922
3947
0
+32.13(+0.82%)
Jun 06, 2019
3894
3926
3863
3915
0
+32.24(+0.83%)
Jun 05, 2019
3833
3905
3812
3883
0
+64.24(+1.68%)
Jun 04, 2019
3790
3833
3782
3819
0
+29.81(+0.79%)
Jun 03, 2019
3781
3814
3756
3789
0
+9.69(+0.26%)
May 31, 2019
3728
3791
3705
3779
0
+27.45(+0.73%)
May 30, 2019
3712
3756
3694
3752
0
+57.13(+1.55%)
May 29, 2019
3663
3707
3650
3695
0
+22.21(+0.60%)
May 28, 2019
3732
3745
3667
3672
0
-49.54(-1.33%)
May 24, 2019
3723
3746
3706
3722
0
-0.08(-0.00%)
May 23, 2019
3718
3760
3709
3722
0
-32.45(-0.86%)
May 22, 2019
3725
3769
3714
3755
0
+34.93(+0.94%)
May 21, 2019
3699
3729
3680
3720
0
+36.32(+0.99%)
May 20, 2019
3670
3696
3665
3683
0
+10.37(+0.28%)
May 17, 2019
3655
3706
3646
3673
0
+0.43(+0.01%)
May 16, 2019
3654
3690
3638
3672
0
+16.33(+0.45%)
May 15, 2019
3636
3664
3627
3656
0
+17.31(+0.48%)
May 14, 2019
3626
3655
3616
3639
0
+7.35(+0.20%)
May 13, 2019
3612
3648
3597
3631
0
-6.43(-0.18%)
May 10, 2019
3603
3646
3582
3638
0
+35.09(+0.97%)
May 09, 2019
3582
3608
3547
3603
0
+15.64(+0.44%)
May 08, 2019
3573
3608
3556
3587
0
+13.34(+0.37%)
May 07, 2019
3564
3581
3528
3574
0
+7.94(+0.22%)
May 06, 2019
3509
3580
3501
3566
0
+39.03(+1.11%)
May 03, 2019
3539
3557
3504
3527
0
-7.98(-0.23%)
May 02, 2019
3539
3610
3498
3535
0
-6.12(-0.17%)
May 01, 2019
3604
3615
3537
3541
0
-59.76(-1.66%)
Apr 30, 2019
3593
3617
3560
3601
0
+12.50(+0.35%)
Apr 29, 2019
3598
3606
3561
3588
0
-23.83(-0.66%)
Apr 26, 2019
3546
3638
3539
3612
0
+68.40(+1.93%)
Apr 25, 2019
3479
3603
3473
3544
0
+136.37(+4.00%)
Apr 24, 2019
3407
3437
3389
3407
0
-1.69(-0.05%)
Apr 23, 2019
3413
3438
3393
3409
0
-3.33(-0.10%)
Apr 22, 2019
3410
3434
3397
3412
0
-1.30(-0.04%)
Apr 18, 2019
3414
3429
3396
3414
0
+7.65(+0.22%)
Apr 17, 2019
3420
3424
3369
3406
0
-4.63(-0.14%)
Apr 16, 2019
3407
3426
3390
3411
0
+3.31(+0.10%)
Apr 15, 2019
3392
3410
3382
3407
0
+21.97(+0.65%)
Apr 12, 2019
3383
3402
3364
3385
0
-2.60(-0.08%)
Apr 11, 2019
3399
3407
3361
3388
0
-12.68(-0.37%)
Apr 10, 2019
3389
3404
3378
3401
0
+13.47(+0.40%)
Apr 09, 2019
3389
3410
3370
3387
0
-11.72(-0.34%)
Apr 08, 2019
3387
3404
3368
3399
0
+10.43(+0.31%)
Apr 05, 2019
3364
3396
3357
3388
0
+31.15(+0.93%)
Apr 04, 2019
3342
3370
3335
3357
0
+18.92(+0.57%)
Apr 03, 2019
3333
3357
3310
3338
0
+8.29(+0.25%)
Apr 02, 2019
3314
3336
3285
3330
0
+20.13(+0.61%)
Apr 01, 2019
3333
3344
3288
3310
0
-20.80(-0.62%)
Mar 29, 2019
3326
3341
3307
3331
0
+15.51(+0.47%)
Mar 28, 2019
3295
3325
3284
3315
0
+26.70(+0.81%)
Mar 27, 2019
3297
3325
3268
3288
0
-13.47(-0.41%)
Mar 26, 2019
3296
3316
3282
3302
0
+18.05(+0.55%)
Mar 25, 2019
3261
3295
3256
3284
0
+11.01(+0.34%)
Mar 22, 2019
3281
3321
3259
3273
0
-16.75(-0.51%)
Mar 21, 2019
3245
3298
3239
3290
0
+49.30(+1.52%)
Mar 20, 2019
3222
3262
3206
3240
0
+25.00(+0.78%)
Mar 19, 2019
3233
3252
3197
3215
0
-20.12(-0.62%)
Mar 18, 2019
3228
3248
3203
3235
0
+7.82(+0.24%)
Mar 15, 2019
3217
3244
3208
3228
0
+16.43(+0.51%)
Mar 14, 2019
3226
3232
3204
3211
0
-12.65(-0.39%)
Mar 13, 2019
3223
3239
3208
3224
0
+3.39(+0.11%)
Mar 12, 2019
3252
3262
3217
3220
0
-24.84(-0.77%)
Mar 11, 2019
3215
3247
3200
3245
0
+25.12(+0.78%)
Mar 08, 2019
3234
3243
3191
3220
0
-14.90(-0.46%)
Mar 07, 2019
3231
3247
3213
3235
0
+1.35(+0.04%)
Mar 06, 2019
3249
3261
3218
3234
0
-11.63(-0.36%)
Mar 05, 2019
3214
3255
3201
3245
0
+31.03(+0.97%)
Mar 04, 2019
3245
3260
3183
3214
0
-38.22(-1.18%)
Mar 01, 2019
3238
3267
3215
3253
0
+25.83(+0.80%)
Feb 28, 2019
3209
3234
3199
3227
0
+23.44(+0.73%)
Feb 27, 2019
3194
3211
3180
3203
0
-0.86(-0.03%)
Feb 26, 2019
3205
3225
3195
3204
0
+6.39(+0.20%)
Feb 25, 2019
3227
3234
3186
3198
0
-25.68(-0.80%)
Feb 22, 2019
3204
3239
3184
3223
0
-16.99(-0.52%)
Feb 21, 2019
3211
3254
3187
3240
0
+9.42(+0.29%)
Feb 20, 2019
3203
3243
3188
3231
0
+25.11(+0.78%)
Feb 19, 2019
3175
3215
3156
3206
0
+25.99(+0.82%)
Feb 15, 2019
3158
3197
3156
3180
0
+38.04(+1.21%)
Feb 14, 2019
3145
3162
3123
3142
0
-20.74(-0.66%)
Feb 13, 2019
3181
3186
3145
3163
0
-16.21(-0.51%)
Feb 12, 2019
3155
3188
3143
3179
0
+28.40(+0.90%)
Feb 11, 2019
3157
3177
3137
3150
0
+1.19(+0.04%)
Feb 08, 2019
3106
3152
3090
3149
0
+38.66(+1.24%)
Feb 07, 2019
3063
3112
3038
3111
0
+23.06(+0.75%)
Feb 06, 2019
3088
3104
3075
3088
0
-3.56(-0.12%)
Feb 05, 2019
3076
3113
3061
3091
0
+11.78(+0.38%)
Feb 04, 2019
3048
3081
3029
3079
0
+27.10(+0.89%)
Feb 01, 2019
3084
3098
3035
3052
0
-35.68(-1.16%)
Jan 31, 2019
3014
3101
2946
3088
0
+23.24(+0.76%)
Jan 30, 2019
3059
3099
3043
3065
0
+17.48(+0.57%)
Jan 29, 2019
3043
3071
3026
3047
0
+6.22(+0.20%)
Jan 28, 2019
3028
3052
3009
3041
0
+9.21(+0.30%)
Jan 25, 2019
3071
3085
3024
3032
0
-30.57(-1.00%)
Jan 24, 2019
3095
3108
3042
3062
0
-73.72(-2.35%)
Jan 23, 2019
3129
3147
3114
3136
0
+13.28(+0.43%)
Jan 22, 2019
3119
3145
3091
3123
0
+3.28(+0.11%)
Jan 18, 2019
3116
3132
3092
3119
0
+12.87(+0.41%)
Jan 17, 2019
3078
3113
3070
3107
0
+26.65(+0.87%)
Jan 16, 2019
3087
3113
3054
3080
0
-3.71(-0.12%)
Jan 15, 2019
3042
3095
3033
3084
0
+38.48(+1.26%)
Jan 14, 2019
3056
3069
3036
3045
0
-16.42(-0.54%)
Jan 11, 2019
3057
3076
3017
3062
0
+1.85(+0.06%)
Jan 10, 2019
3035
3064
3021
3060
0
+27.14(+0.89%)
Jan 09, 2019
3041
3068
3010
3033
0
-7.95(-0.26%)
Jan 08, 2019
3021
3048
2994
3041
0
+32.92(+1.09%)
Jan 07, 2019
3025
3049
2985
3008
0
-26.49(-0.87%)
Jan 04, 2019
3029
3072
3004
3034
0
+8.76(+0.29%)
Jan 03, 2019
3002
3061
2981
3025
0
+19.16(+0.64%)
Jan 02, 2019
3021
3042
2978
3006
0
-38.23(-1.26%)
Dec 31, 2018
3027
3047
3004
3044
0
+18.24(+0.60%)
Dec 28, 2018
3025
3069
3008
3026
0
+9.30(+0.31%)
Dec 27, 2018
2987
3021
2929
3017
0
+19.40(+0.65%)
Dec 26, 2018
2937
3006
2899
2998
0
+64.91(+2.21%)
Dec 24, 2018
2999
3003
2921
2933
0
-67.60(-2.25%)
Dec 21, 2018
3009
3093
2998
3000
0
-13.02(-0.43%)
Dec 20, 2018
3026
3058
2979
3013
0
-27.78(-0.91%)
Dec 19, 2018
3041
3086
3012
3041
0
+75.97(+2.56%)
Dec 18, 2018
2987
3001
2945
2965
0
-16.34(-0.55%)
Dec 17, 2018
3051
3070
2964
2981
0
-71.02(-2.33%)
Dec 14, 2018
3095
3108
3042
3052
0
-55.56(-1.79%)
Dec 13, 2018
3078
3114
3065
3108
0
+25.68(+0.83%)
Dec 12, 2018
3065
3097
3051
3082
0
+31.14(+1.02%)
Dec 11, 2018
3047
3074
3027
3051
0
+19.41(+0.64%)
Dec 10, 2018
3047
3050
2980
3032
0
-7.97(-0.26%)
Dec 07, 2018
3068
3086
3020
3040
0
-32.28(-1.05%)
Dec 06, 2018
3064
3073
2979
3072
0
+3.35(+0.11%)
Dec 04, 2018
3102
3133
3059
3069
0
-26.41(-0.85%)
Dec 03, 2018
3090
3110
3053
3095
0
+11.22(+0.36%)
Nov 30, 2018
3077
3097
3059
3084
0
+40.10(+1.32%)
Nov 29, 2018
3014
3055
3011
3044
0
+24.54(+0.81%)
Nov 28, 2018
2994
3034
2988
3019
0
+5.51(+0.18%)
Nov 27, 2018
2991
3026
2976
3014
0
+25.47(+0.85%)
Nov 26, 2018
3005
3013
2961
2988
0
-13.00(-0.43%)
Nov 23, 2018
2997
3020
2991
3001
0
+1.50(+0.05%)
Nov 21, 2018
3000
3000
3000
3000
0
+2.67(+0.09%)
Nov 20, 2018
3037
3078
2994
2997
0
-56.71(-1.86%)
Nov 19, 2018
3073
3094
3038
3054
0
-24.32(-0.79%)
Nov 16, 2018
3056
3104
3052
3078
0
+22.14(+0.72%)
Nov 15, 2018
3028
3070
3004
3056
0
+18.42(+0.61%)
Nov 14, 2018
3066
3073
3020
3037
0
-22.05(-0.72%)
Nov 13, 2018
3047
3071
3017
3060
0
+8.17(+0.27%)
Nov 12, 2018
3048
3088
3034
3051
0
-2.82(-0.09%)
Nov 09, 2018
3026
3062
3004
3054
0
+35.76(+1.18%)
Nov 08, 2018
3025
3048
2992
3018
0
-35.04(-1.15%)
Nov 07, 2018
3058
3075
3013
3053
0
+5.28(+0.17%)
Nov 06, 2018
3028
3059
3014
3048
0
+19.63(+0.65%)
Nov 05, 2018
3004
3053
2996
3029
0
+34.99(+1.17%)
Nov 02, 2018
3026
3030
2963
2994
0
-33.74(-1.11%)
Nov 01, 2018
3024
3047
3003
3027
0
+7.16(+0.24%)
Oct 31, 2018
3017
3061
2970
3020
0
-20.77(-0.68%)
Oct 30, 2018
2984
3045
2974
3041
0
+58.51(+1.96%)
Oct 29, 2018
2933
3034
2916
2982
0
+77.31(+2.66%)
Oct 26, 2018
2896
2939
2867
2905
0
-134.43(-4.42%)
Oct 24, 2018
3027
3084
3017
3040
0
+17.59(+0.58%)
Oct 23, 2018
2961
3033
2956
3022
0
+45.68(+1.53%)
Oct 22, 2018
2996
3009
2958
2976
0
-15.28(-0.51%)
Oct 19, 2018
2955
2999
2949
2992
0
+59.26(+2.02%)
Oct 18, 2018
2946
2981
2906
2932
0
-10.38(-0.35%)
Oct 17, 2018
2941
2959
2912
2943
0
-1.99(-0.07%)
Oct 16, 2018
2924
2952
2911
2945
0
+23.43(+0.80%)
Oct 15, 2018
2877
2935
2873
2921
0
+42.24(+1.47%)
Oct 12, 2018
2866
2896
2840
2879
0
+27.14(+0.95%)
Oct 11, 2018
2909
2918
2841
2852
0
-46.53(-1.61%)
Oct 10, 2018
2937
2960
2896
2898
0
-36.44(-1.24%)
Oct 09, 2018
2958
2974
2926
2935
0
-28.91(-0.98%)
Oct 08, 2018
2904
2974
2898
2964
0
+59.00(+2.03%)
Oct 05, 2018
2875
2914
2868
2905
0
+43.77(+1.53%)
Oct 04, 2018
2847
2869
2826
2861
0
+9.82(+0.34%)
Oct 03, 2018
2867
2888
2837
2851
0
-9.90(-0.35%)
Oct 02, 2018
2842
2877
2832
2861
0
+36.36(+1.29%)
Oct 01, 2018
2846
2851
2813
2825
0
-11.55(-0.41%)
Sep 28, 2018
2826
2853
2815
2836
0
+2.93(+0.10%)
Sep 27, 2018
2826
2859
2818
2833
0
-6.83(-0.24%)
Sep 26, 2018
2853
2873
2838
2840
0
-10.84(-0.38%)
Sep 25, 2018
2840
2858
2833
2851
0
+4.59(+0.16%)
Sep 24, 2018
2887
2895
2841
2846
0
-45.54(-1.57%)
Sep 21, 2018
2893
2914
2882
2892
0
+13.49(+0.47%)
Sep 20, 2018
2857
2887
2851
2878
0
+25.64(+0.90%)
Sep 19, 2018
2880
2887
2841
2853
0
-17.05(-0.59%)
Sep 18, 2018
2864
2884
2818
2870
0
-3.26(-0.11%)
Sep 17, 2018
2920
2934
2864
2873
0
-50.48(-1.73%)
Sep 14, 2018
2937
2944
2901
2924
0
-10.77(-0.37%)
Sep 13, 2018
2921
2939
2900
2934
0
+13.95(+0.48%)
Sep 12, 2018
2882
2930
2867
2920
0
+46.27(+1.61%)
Sep 11, 2018
2888
2906
2865
2874
0
-7.76(-0.27%)
Sep 10, 2018
2864
2897
2856
2882
0
+14.84(+0.52%)
Sep 07, 2018
2866
2879
2841
2867
0
-13.99(-0.49%)
Sep 06, 2018
2846
2888
2832
2881
0
+34.07(+1.20%)
Sep 05, 2018
2805
2866
2798
2847
0
+33.44(+1.19%)
Sep 04, 2018
2797
2824
2784
2814
0
+19.23(+0.69%)
Aug 31, 2018
2794
2794
2794
2794
0
+15.33(+0.55%)
Aug 30, 2018
2774
2798
2759
2779
0
+0.67(+0.02%)
Aug 29, 2018
2766
2785
2758
2778
0
+24.10(+0.88%)
Aug 28, 2018
2771
2779
2745
2754
0
-17.90(-0.65%)
Aug 27, 2018
2792
2803
2757
2772
0
-6.97(-0.25%)
Aug 24, 2018
2763
2792
2750
2779
0
+17.19(+0.62%)
Aug 23, 2018
2773
2782
2752
2762
0
-37.17(-1.33%)
Aug 22, 2018
2819
2822
2770
2799
0
-22.90(-0.81%)
Aug 21, 2018
2853
2863
2804
2822
0
-37.29(-1.30%)
Aug 20, 2018
2847
2872
2837
2859
0
+23.13(+0.82%)
Aug 17, 2018
2813
2853
2803
2836
0
+20.81(+0.74%)
Aug 16, 2018
2822
2837
2796
2815
0
+1.59(+0.06%)
Aug 15, 2018
2777
2820
2751
2814
0
+39.39(+1.42%)
Aug 14, 2018
2761
2787
2753
2774
0
+16.37(+0.59%)
Aug 13, 2018
2752
2764
2724
2758
0
+4.67(+0.17%)
Aug 10, 2018
2741
2770
2728
2753
0
-0.14(-0.01%)
Aug 09, 2018
2775
2783
2736
2753
0
-19.85(-0.72%)
Aug 08, 2018
2799
2806
2765
2773
0
-27.74(-0.99%)
Aug 07, 2018
2835
2846
2783
2801
0
-32.55(-1.15%)
Aug 06, 2018
2826
2851
2805
2834
0
+15.29(+0.54%)
Aug 03, 2018
2781
2862
2772
2818
0
+50.79(+1.84%)
Aug 02, 2018
2733
2773
2719
2767
0
+26.25(+0.96%)
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.