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
Surety & Title Insurance Sector
(CIX:
MSECTOR433
)
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, 2019
2961
2967
2898
2913
0
-27.96(-0.95%)
Mar 28, 2019
2918
2951
2893
2941
0
+25.82(+0.89%)
Mar 27, 2019
2915
2951
2882
2915
0
-3.92(-0.13%)
Mar 26, 2019
2897
2939
2886
2919
0
+36.58(+1.27%)
Mar 25, 2019
2899
2928
2864
2882
0
-19.49(-0.67%)
Mar 22, 2019
2937
2960
2892
2902
0
-56.45(-1.91%)
Mar 21, 2019
2893
2975
2889
2958
0
+57.46(+1.98%)
Mar 20, 2019
2939
2950
2893
2901
0
-32.68(-1.11%)
Mar 19, 2019
2981
2983
2924
2933
0
-31.86(-1.07%)
Mar 18, 2019
2927
2981
2923
2965
0
+39.55(+1.35%)
Mar 15, 2019
2917
2948
2903
2926
0
+7.11(+0.24%)
Mar 14, 2019
2921
2941
2905
2919
0
-2.96(-0.10%)
Mar 13, 2019
2932
2948
2912
2922
0
-0.74(-0.03%)
Mar 12, 2019
2933
2944
2901
2922
0
-7.14(-0.24%)
Mar 11, 2019
2888
2935
2875
2930
0
+48.67(+1.69%)
Mar 08, 2019
2858
2895
2848
2881
0
+2.20(+0.08%)
Mar 07, 2019
2900
2911
2864
2879
0
-25.52(-0.88%)
Mar 06, 2019
2932
2955
2901
2904
0
-28.17(-0.96%)
Mar 05, 2019
2944
2955
2915
2932
0
-11.86(-0.40%)
Mar 04, 2019
2930
2969
2903
2944
0
+7.55(+0.26%)
Mar 01, 2019
2923
2963
2899
2937
0
+35.52(+1.22%)
Feb 28, 2019
2915
2929
2891
2901
0
-17.68(-0.61%)
Feb 27, 2019
2921
2934
2898
2919
0
-1.55(-0.05%)
Feb 26, 2019
2916
2950
2899
2920
0
-1.55(-0.05%)
Feb 25, 2019
2972
2986
2915
2922
0
-39.76(-1.34%)
Feb 22, 2019
2939
2964
2927
2962
0
+26.41(+0.90%)
Feb 21, 2019
2958
2969
2919
2935
0
-25.03(-0.85%)
Feb 20, 2019
2954
2971
2935
2960
0
+2.13(+0.07%)
Feb 19, 2019
2914
2968
2906
2958
0
+27.32(+0.93%)
Feb 15, 2019
2866
2963
2862
2931
0
+99.17(+3.50%)
Feb 14, 2019
2839
2853
2809
2832
0
-28.65(-1.00%)
Feb 13, 2019
2861
2884
2843
2860
0
+5.28(+0.18%)
Feb 12, 2019
2829
2877
2818
2855
0
+34.97(+1.24%)
Feb 11, 2019
2825
2838
2784
2820
0
+6.42(+0.23%)
Feb 08, 2019
2826
2845
2757
2814
0
-15.48(-0.55%)
Feb 07, 2019
2829
2845
2783
2829
0
+7.25(+0.26%)
Feb 06, 2019
2806
2833
2798
2822
0
+7.92(+0.28%)
Feb 05, 2019
2814
2827
2783
2814
0
+0.40(+0.01%)
Feb 04, 2019
2811
2825
2784
2814
0
-12.10(-0.43%)
Feb 01, 2019
2804
2836
2787
2826
0
+27.03(+0.97%)
Jan 31, 2019
2761
2807
2754
2799
0
+26.20(+0.95%)
Jan 30, 2019
2756
2794
2731
2772
0
+24.16(+0.88%)
Jan 29, 2019
2745
2781
2732
2748
0
+8.57(+0.31%)
Jan 28, 2019
2712
2760
2694
2740
0
+5.93(+0.22%)
Jan 25, 2019
2757
2783
2716
2734
0
-5.89(-0.21%)
Jan 24, 2019
2784
2819
2699
2740
0
-42.66(-1.53%)
Jan 23, 2019
2755
2803
2744
2782
0
+36.88(+1.34%)
Jan 22, 2019
2758
2779
2720
2745
0
-26.02(-0.94%)
Jan 18, 2019
2771
2800
2739
2771
0
+16.84(+0.61%)
Jan 17, 2019
2736
2795
2719
2755
0
-0.55(-0.02%)
Jan 16, 2019
2723
2766
2693
2755
0
+53.72(+1.99%)
Jan 15, 2019
2673
2707
2653
2701
0
+29.18(+1.09%)
Jan 14, 2019
2654
2692
2639
2672
0
+0.32(+0.01%)
Jan 11, 2019
2663
2681
2635
2672
0
-4.85(-0.18%)
Jan 10, 2019
2650
2689
2631
2677
0
+14.95(+0.56%)
Jan 09, 2019
2641
2678
2621
2662
0
+35.49(+1.35%)
Jan 08, 2019
2606
2632
2570
2626
0
+44.55(+1.73%)
Jan 07, 2019
2596
2616
2563
2582
0
-23.75(-0.91%)
Jan 04, 2019
2581
2625
2565
2606
0
+56.82(+2.23%)
Jan 03, 2019
2545
2576
2507
2549
0
-5.42(-0.21%)
Jan 02, 2019
2526
2579
2502
2554
0
-13.13(-0.51%)
Dec 31, 2018
2538
2576
2517
2567
0
+33.43(+1.32%)
Dec 28, 2018
2543
2586
2501
2534
0
-8.36(-0.33%)
Dec 27, 2018
2482
2546
2451
2542
0
+19.17(+0.76%)
Dec 26, 2018
2395
2530
2378
2523
0
+139.25(+5.84%)
Dec 24, 2018
2430
2463
2377
2384
0
-69.62(-2.84%)
Dec 21, 2018
2478
2549
2441
2453
0
-28.97(-1.17%)
Dec 20, 2018
2486
2527
2462
2482
0
-24.88(-0.99%)
Dec 19, 2018
2549
2590
2486
2507
0
-40.79(-1.60%)
Dec 18, 2018
2562
2593
2528
2548
0
+0.90(+0.04%)
Dec 17, 2018
2575
2608
2534
2547
0
-34.77(-1.35%)
Dec 14, 2018
2570
2622
2561
2582
0
-20.50(-0.79%)
Dec 13, 2018
2649
2669
2587
2602
0
-45.74(-1.73%)
Dec 12, 2018
2671
2704
2631
2648
0
+19.08(+0.73%)
Dec 11, 2018
2647
2694
2613
2629
0
+14.69(+0.56%)
Dec 10, 2018
2665
2673
2575
2614
0
-47.73(-1.79%)
Dec 07, 2018
2717
2745
2635
2662
0
-61.14(-2.25%)
Dec 06, 2018
2674
2727
2618
2723
0
+7.15(+0.26%)
Dec 04, 2018
2853
2860
2696
2716
0
-143.26(-5.01%)
Dec 03, 2018
2841
2871
2813
2859
0
+42.97(+1.53%)
Nov 30, 2018
2790
2834
2778
2816
0
+16.04(+0.57%)
Nov 29, 2018
2790
2822
2776
2800
0
-3.36(-0.12%)
Nov 28, 2018
2755
2811
2728
2804
0
+57.30(+2.09%)
Nov 27, 2018
2788
2811
2741
2746
0
-55.66(-1.99%)
Nov 26, 2018
2781
2815
2764
2802
0
+47.31(+1.72%)
Nov 23, 2018
2747
2787
2740
2755
0
-15.96(-0.58%)
Nov 21, 2018
2771
2771
2771
2771
0
+20.42(+0.74%)
Nov 20, 2018
2767
2796
2724
2750
0
-53.90(-1.92%)
Nov 19, 2018
2833
2852
2747
2804
0
-31.14(-1.10%)
Nov 16, 2018
2827
2858
2798
2835
0
-14.87(-0.52%)
Nov 15, 2018
2779
2867
2762
2850
0
+52.03(+1.86%)
Nov 14, 2018
2880
2888
2771
2798
0
-61.07(-2.14%)
Nov 13, 2018
2857
2918
2842
2859
0
+10.97(+0.39%)
Nov 12, 2018
2878
2911
2831
2848
0
-35.62(-1.24%)
Nov 09, 2018
2948
2974
2869
2884
0
-71.42(-2.42%)
Nov 08, 2018
2921
2972
2904
2955
0
+23.74(+0.81%)
Nov 07, 2018
2928
2953
2880
2932
0
+3.89(+0.13%)
Nov 06, 2018
2881
2946
2874
2928
0
+45.79(+1.59%)
Nov 05, 2018
2861
2913
2843
2882
0
+23.18(+0.81%)
Nov 02, 2018
2910
2924
2826
2859
0
-30.42(-1.05%)
Nov 01, 2018
2873
2918
2849
2889
0
+25.71(+0.90%)
Oct 31, 2018
2856
2921
2832
2863
0
+37.61(+1.33%)
Oct 30, 2018
2784
2831
2755
2826
0
+49.01(+1.76%)
Oct 29, 2018
2780
2828
2745
2777
0
+28.57(+1.04%)
Oct 26, 2018
2733
2774
2691
2748
0
+106.42(+4.03%)
Oct 24, 2018
2750
2759
2638
2642
0
-111.58(-4.05%)
Oct 23, 2018
2752
2780
2719
2753
0
-35.60(-1.28%)
Oct 22, 2018
2812
2842
2777
2789
0
-14.70(-0.52%)
Oct 19, 2018
2802
2845
2775
2804
0
-4.98(-0.18%)
Oct 18, 2018
2865
2877
2792
2809
0
-65.42(-2.28%)
Oct 17, 2018
2862
2895
2824
2874
0
+39.72(+1.40%)
Oct 16, 2018
2783
2843
2752
2834
0
+71.44(+2.59%)
Oct 15, 2018
2768
2788
2746
2763
0
-2.52(-0.09%)
Oct 12, 2018
2799
2810
2713
2765
0
+0.45(+0.02%)
Oct 11, 2018
2863
2867
2760
2765
0
-107.75(-3.75%)
Oct 10, 2018
2947
2961
2871
2873
0
-85.20(-2.88%)
Oct 09, 2018
2930
2969
2915
2958
0
+17.39(+0.59%)
Oct 08, 2018
2944
2961
2902
2941
0
+10.81(+0.37%)
Oct 05, 2018
2976
2990
2917
2930
0
-42.18(-1.42%)
Oct 04, 2018
2999
3016
2961
2972
0
-31.40(-1.05%)
Oct 03, 2018
2992
3018
2972
3003
0
+22.67(+0.76%)
Oct 02, 2018
2987
3018
2965
2981
0
-10.96(-0.37%)
Oct 01, 2018
3038
3056
2975
2992
0
-35.48(-1.17%)
Sep 28, 2018
2993
3054
2980
3027
0
+26.73(+0.89%)
Sep 27, 2018
3007
3039
2985
3000
0
+0.34(+0.01%)
Sep 26, 2018
3019
3037
2975
3000
0
-10.38(-0.34%)
Sep 25, 2018
3031
3042
3003
3010
0
-13.55(-0.45%)
Sep 24, 2018
3048
3064
3007
3024
0
-26.75(-0.88%)
Sep 21, 2018
3045
3067
3030
3051
0
+9.51(+0.31%)
Sep 20, 2018
3027
3056
3016
3041
0
+23.63(+0.78%)
Sep 19, 2018
2988
3029
2983
3018
0
+27.83(+0.93%)
Sep 18, 2018
2992
3006
2971
2990
0
+0.39(+0.01%)
Sep 17, 2018
3036
3042
2983
2989
0
-41.14(-1.36%)
Sep 14, 2018
3002
3043
2991
3031
0
+27.16(+0.90%)
Sep 13, 2018
2998
3020
2981
3003
0
+15.06(+0.50%)
Sep 12, 2018
3003
3013
2976
2988
0
-21.69(-0.72%)
Sep 11, 2018
3024
3038
3000
3010
0
-15.72(-0.52%)
Sep 10, 2018
3025
3050
3012
3026
0
+10.70(+0.35%)
Sep 07, 2018
3017
3035
3001
3015
0
+2.23(+0.07%)
Sep 06, 2018
3014
3042
2997
3013
0
-5.83(-0.19%)
Sep 05, 2018
2983
3055
2980
3019
0
+35.69(+1.20%)
Sep 04, 2018
2967
2996
2960
2983
0
+15.21(+0.51%)
Aug 31, 2018
2968
2968
2968
2968
0
+2.98(+0.10%)
Aug 30, 2018
2960
2987
2939
2965
0
+3.89(+0.13%)
Aug 29, 2018
2960
2973
2937
2961
0
+4.61(+0.16%)
Aug 28, 2018
2984
2991
2939
2956
0
-26.88(-0.90%)
Aug 27, 2018
2981
3009
2974
2983
0
+7.84(+0.26%)
Aug 24, 2018
2966
2987
2957
2975
0
+13.45(+0.45%)
Aug 23, 2018
2964
2976
2946
2962
0
-6.14(-0.21%)
Aug 22, 2018
2957
2990
2949
2968
0
+11.24(+0.38%)
Aug 21, 2018
2953
2981
2929
2957
0
+7.78(+0.26%)
Aug 20, 2018
2953
2969
2932
2949
0
-1.61(-0.05%)
Aug 17, 2018
2938
2962
2933
2951
0
+0.61(+0.02%)
Aug 16, 2018
2919
2964
2918
2950
0
+43.17(+1.49%)
Aug 15, 2018
2907
2934
2885
2907
0
-9.13(-0.31%)
Aug 14, 2018
2911
2932
2897
2916
0
+5.87(+0.20%)
Aug 13, 2018
2923
2939
2892
2910
0
-11.70(-0.40%)
Aug 10, 2018
2927
2950
2894
2922
0
-23.78(-0.81%)
Aug 09, 2018
2955
2990
2936
2946
0
+3.27(+0.11%)
Aug 08, 2018
2933
2954
2909
2942
0
+8.32(+0.28%)
Aug 07, 2018
2923
2958
2915
2934
0
+24.97(+0.86%)
Aug 06, 2018
2890
2924
2879
2909
0
+21.99(+0.76%)
Aug 03, 2018
2877
2901
2857
2887
0
+0.98(+0.03%)
Aug 02, 2018
2859
2904
2838
2886
0
+11.40(+0.40%)
Aug 01, 2018
2875
2896
2826
2875
0
+0.39(+0.01%)
Jul 31, 2018
2838
2912
2831
2874
0
+38.98(+1.37%)
Jul 30, 2018
2812
2866
2808
2835
0
+28.88(+1.03%)
Jul 27, 2018
2807
2835
2778
2806
0
-4.00(-0.14%)
Jul 26, 2018
2781
2850
2729
2810
0
+54.73(+1.99%)
Jul 25, 2018
2755
2771
2724
2756
0
+1.91(+0.07%)
Jul 24, 2018
2767
2781
2741
2754
0
-3.28(-0.12%)
Jul 23, 2018
2758
2780
2745
2757
0
-7.35(-0.27%)
Jul 20, 2018
2745
2781
2733
2764
0
+19.20(+0.70%)
Jul 19, 2018
2747
2777
2711
2745
0
+10.42(+0.38%)
Jul 18, 2018
2680
2744
2657
2735
0
+107.56(+4.09%)
Jul 17, 2018
2621
2645
2615
2627
0
+8.64(+0.33%)
Jul 16, 2018
2586
2627
2580
2619
0
+47.49(+1.85%)
Jul 13, 2018
2579
2596
2555
2571
0
-14.47(-0.56%)
Jul 12, 2018
2621
2622
2575
2585
0
-23.00(-0.88%)
Jul 11, 2018
2610
2634
2590
2608
0
-28.91(-1.10%)
Jul 10, 2018
2657
2678
2628
2637
0
-12.77(-0.48%)
Jul 09, 2018
2617
2659
2613
2650
0
+41.32(+1.58%)
Jul 06, 2018
2576
2627
2565
2609
0
+34.00(+1.32%)
Jul 05, 2018
2585
2597
2555
2575
0
+2.49(+0.10%)
Jul 03, 2018
2572
2572
2572
2572
0
+7.13(+0.28%)
Jul 02, 2018
2543
2568
2516
2565
0
+4.71(+0.18%)
Jun 29, 2018
2577
2601
2555
2561
0
-1.40(-0.05%)
Jun 28, 2018
2540
2574
2525
2562
0
+26.39(+1.04%)
Jun 27, 2018
2590
2599
2534
2536
0
-53.69(-2.07%)
Jun 26, 2018
2592
2608
2558
2589
0
-3.80(-0.15%)
Jun 25, 2018
2621
2636
2576
2593
0
-34.09(-1.30%)
Jun 22, 2018
2665
2678
2615
2627
0
-30.70(-1.16%)
Jun 21, 2018
2679
2696
2636
2658
0
-22.12(-0.83%)
Jun 20, 2018
2695
2707
2667
2680
0
+0.55(+0.02%)
Jun 19, 2018
2658
2696
2640
2679
0
+8.07(+0.30%)
Jun 18, 2018
2669
2686
2646
2671
0
-6.77(-0.25%)
Jun 15, 2018
2678
2692
2665
2678
0
+1.02(+0.04%)
Jun 14, 2018
2691
2711
2662
2677
0
-10.10(-0.38%)
Jun 13, 2018
2696
2722
2675
2687
0
-18.56(-0.69%)
Jun 12, 2018
2708
2732
2677
2706
0
+0.01(+0.00%)
Jun 11, 2018
2729
2767
2687
2706
0
-21.06(-0.77%)
Jun 08, 2018
2669
2733
2665
2727
0
+58.85(+2.21%)
Jun 07, 2018
2655
2682
2627
2668
0
+15.20(+0.57%)
Jun 06, 2018
2599
2666
2592
2653
0
+62.03(+2.39%)
Jun 05, 2018
2581
2603
2569
2591
0
+5.46(+0.21%)
Jun 04, 2018
2573
2599
2565
2585
0
+11.86(+0.46%)
Jun 01, 2018
2570
2615
2555
2573
0
+23.68(+0.93%)
May 31, 2018
2585
2592
2547
2550
0
-35.67(-1.38%)
May 30, 2018
2605
2631
2579
2585
0
-4.57(-0.18%)
May 29, 2018
2570
2606
2548
2590
0
-1.16(-0.04%)
May 25, 2018
2591
2591
2591
2591
0
-9.68(-0.37%)
May 24, 2018
2595
2615
2553
2601
0
+0.25(+0.01%)
May 23, 2018
2616
2619
2583
2601
0
-15.63(-0.60%)
May 22, 2018
2617
2640
2599
2616
0
+0.82(+0.03%)
May 21, 2018
2610
2627
2583
2615
0
+14.65(+0.56%)
May 18, 2018
2614
2620
2584
2601
0
-3.42(-0.13%)
May 17, 2018
2601
2629
2584
2604
0
+8.37(+0.32%)
May 16, 2018
2563
2611
2554
2596
0
+37.16(+1.45%)
May 15, 2018
2546
2585
2534
2559
0
+6.54(+0.26%)
May 14, 2018
2580
2601
2540
2552
0
-11.64(-0.45%)
May 11, 2018
2564
2591
2549
2564
0
+5.26(+0.21%)
May 10, 2018
2554
2588
2522
2558
0
+6.86(+0.27%)
May 09, 2018
2567
2589
2527
2552
0
-9.63(-0.38%)
May 08, 2018
2553
2590
2537
2561
0
+24.01(+0.95%)
May 07, 2018
2528
2567
2517
2537
0
+9.14(+0.36%)
May 04, 2018
2480
2560
2465
2528
0
+39.23(+1.58%)
May 03, 2018
2485
2510
2445
2489
0
-5.73(-0.23%)
May 02, 2018
2541
2546
2472
2495
0
-41.63(-1.64%)
May 01, 2018
2473
2548
2447
2536
0
+79.96(+3.26%)
Apr 30, 2018
2519
2541
2442
2456
0
-56.99(-2.27%)
Apr 27, 2018
2505
2546
2485
2513
0
+27.25(+1.10%)
Apr 26, 2018
2522
2545
2467
2486
0
-50.57(-1.99%)
Apr 25, 2018
2581
2589
2524
2537
0
-52.73(-2.04%)
Apr 24, 2018
2587
2623
2563
2589
0
+12.52(+0.49%)
Apr 23, 2018
2615
2627
2566
2577
0
-29.18(-1.12%)
Apr 20, 2018
2578
2628
2565
2606
0
+25.54(+0.99%)
Apr 19, 2018
2562
2621
2540
2580
0
-16.63(-0.64%)
Apr 18, 2018
2678
2692
2563
2597
0
-51.91(-1.96%)
Apr 17, 2018
2659
2690
2628
2649
0
-5.27(-0.20%)
Apr 16, 2018
2653
2677
2625
2654
0
+10.95(+0.41%)
Apr 13, 2018
2700
2712
2635
2643
0
-57.11(-2.11%)
Apr 12, 2018
2679
2731
2658
2700
0
+46.59(+1.76%)
Apr 11, 2018
2629
2677
2624
2654
0
+4.53(+0.17%)
Apr 10, 2018
2578
2697
2567
2649
0
+37.86(+1.45%)
Apr 09, 2018
2712
2730
2604
2611
0
-249.31(-8.72%)
Apr 06, 2018
2876
2909
2845
2861
0
-35.62(-1.23%)
Apr 05, 2018
2890
2912
2865
2896
0
+19.86(+0.69%)
Apr 04, 2018
2838
2886
2823
2876
0
+10.12(+0.35%)
Apr 03, 2018
2833
2885
2825
2866
0
+44.58(+1.58%)
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.