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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 2024
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 (%)
Nov 30, 2016
6772
6846
6765
6784
0
+11.79(+0.17%)
Nov 29, 2016
6799
6801
6729
6772
0
-27.47(-0.40%)
Nov 28, 2016
6841
6841
6770
6799
0
-41.28(-0.60%)
Nov 27, 2016
6829
6852
6818
6841
0
+0.00(+0.00%)
Nov 26, 2016
6829
6852
6818
6841
0
+0.00(+0.00%)
Nov 25, 2016
6829
6852
6818
6841
0
+11.55(+0.17%)
Nov 24, 2016
6818
6831
6791
6829
0
+11.49(+0.17%)
Nov 23, 2016
6820
6881
6779
6818
0
-2.01(-0.03%)
Nov 22, 2016
6778
6851
6778
6820
0
+41.76(+0.62%)
Nov 21, 2016
6776
6821
6754
6778
0
+2.19(+0.03%)
Nov 20, 2016
6795
6812
6740
6776
0
+0.00(+0.00%)
Nov 19, 2016
6795
6812
6740
6776
0
+0.00(+0.00%)
Nov 18, 2016
6795
6812
6740
6776
0
-18.94(-0.28%)
Nov 17, 2016
6750
6799
6745
6795
0
+44.99(+0.67%)
Nov 16, 2016
6793
6811
6736
6750
0
-43.02(-0.63%)
Nov 15, 2016
6753
6821
6753
6793
0
+39.56(+0.59%)
Nov 14, 2016
6730
6814
6730
6753
0
+22.75(+0.34%)
Nov 13, 2016
6828
6849
6710
6730
0
+0.00(+0.00%)
Nov 12, 2016
6828
6849
6710
6730
0
+0.00(+0.00%)
Nov 11, 2016
6828
6849
6710
6730
0
-97.55(-1.43%)
Nov 10, 2016
6912
6997
6799
6828
0
-83.86(-1.21%)
Nov 09, 2016
6843
6912
6696
6912
0
+68.71(+1.00%)
Nov 08, 2016
6807
6849
6795
6843
0
+36.23(+0.53%)
Nov 07, 2016
6693
6807
6693
6807
0
+113.64(+1.70%)
Nov 06, 2016
6791
6791
6677
6693
0
+0.00(+0.00%)
Nov 05, 2016
6791
6791
6677
6693
0
+0.00(+0.00%)
Nov 04, 2016
6791
6791
6677
6693
0
-97.25(-1.43%)
Nov 03, 2016
6845
6873
6791
6791
0
-54.91(-0.80%)
Nov 02, 2016
6917
6917
6845
6845
0
-71.72(-1.04%)
Nov 01, 2016
6954
6994
6904
6917
0
-37.08(-0.53%)
Oct 31, 2016
6996
6996
6945
6954
0
-42.04(-0.60%)
Oct 30, 2016
6987
7006
6927
6996
0
+0.00(+0.00%)
Oct 29, 2016
6987
7006
6927
6996
0
+0.00(+0.00%)
Oct 28, 2016
6987
7006
6927
6996
0
+9.69(+0.14%)
Oct 27, 2016
6958
7004
6924
6987
0
+28.48(+0.41%)
Oct 26, 2016
7018
7018
6918
6958
0
-59.55(-0.85%)
Oct 25, 2016
6986
7067
6986
7018
0
+31.24(+0.45%)
Oct 24, 2016
7020
7067
6983
6986
0
-34.07(-0.49%)
Oct 23, 2016
7027
7058
7011
7020
0
+0.00(+0.00%)
Oct 22, 2016
7027
7058
7011
7020
0
+0.00(+0.00%)
Oct 21, 2016
7027
7058
7011
7020
0
-6.43(-0.09%)
Oct 20, 2016
7022
7048
6999
7027
0
+4.98(+0.07%)
Oct 19, 2016
7000
7031
6976
7022
0
+21.86(+0.31%)
Oct 18, 2016
6948
7033
6946
7000
0
+52.51(+0.76%)
Oct 17, 2016
7014
7014
6937
6948
0
-66.00(-0.94%)
Oct 16, 2016
6978
7055
6978
7014
0
+0.00(+0.00%)
Oct 15, 2016
6978
7055
6978
7014
0
+0.00(+0.00%)
Oct 14, 2016
6978
7055
6978
7014
0
+35.81(+0.51%)
Oct 13, 2016
7024
7024
6930
6978
0
-46.27(-0.66%)
Oct 12, 2016
7071
7079
7016
7024
0
-46.87(-0.66%)
Oct 11, 2016
7098
7130
7061
7071
0
-26.62(-0.38%)
Oct 10, 2016
7044
7104
7024
7098
0
+53.11(+0.75%)
Oct 09, 2016
7000
7079
7000
7044
0
+0.00(+0.00%)
Oct 08, 2016
7000
7079
7000
7044
0
+0.00(+0.00%)
Oct 07, 2016
7000
7079
7000
7044
0
+44.43(+0.63%)
Oct 06, 2016
7033
7049
7000
7000
0
-33.29(-0.47%)
Oct 05, 2016
7074
7077
7024
7033
0
-41.09(-0.58%)
Oct 04, 2016
6984
7122
6984
7074
0
+90.82(+1.30%)
Oct 03, 2016
6899
6996
6898
6984
0
+84.19(+1.22%)
Sep 30, 2016
6919
6919
6810
6899
0
-20.09(-0.29%)
Sep 29, 2016
6849
6941
6849
6919
0
+70.04(+1.02%)
Sep 28, 2016
6808
6878
6808
6849
0
+41.71(+0.61%)
Sep 27, 2016
6818
6865
6769
6808
0
-10.37(-0.15%)
Sep 26, 2016
6909
6910
6806
6818
0
-91.39(-1.32%)
Sep 25, 2016
6911
6920
6883
6909
0
+0.00(+0.00%)
Sep 24, 2016
6911
6920
6883
6909
0
+0.00(+0.00%)
Sep 23, 2016
6911
6920
6883
6909
0
-1.97(-0.03%)
Sep 22, 2016
6835
6937
6835
6911
0
+76.63(+1.12%)
Sep 21, 2016
6831
6880
6830
6835
0
+3.98(+0.06%)
Sep 20, 2016
6814
6869
6798
6831
0
+17.24(+0.25%)
Sep 19, 2016
6710
6814
6710
6814
0
+103.27(+1.54%)
Sep 18, 2016
6730
6746
6693
6710
0
+0.00(+0.00%)
Sep 17, 2016
6730
6746
6693
6710
0
+0.00(+0.00%)
Sep 16, 2016
6730
6746
6693
6710
0
-20.02(-0.30%)
Sep 15, 2016
6673
6737
6655
6730
0
+56.99(+0.85%)
Sep 14, 2016
6666
6720
6666
6673
0
+7.68(+0.12%)
Sep 13, 2016
6701
6725
6666
6666
0
-35.27(-0.53%)
Sep 12, 2016
6777
6777
6654
6701
0
-76.05(-1.12%)
Sep 11, 2016
6859
6862
6762
6777
0
+0.00(+0.00%)
Sep 10, 2016
6859
6862
6762
6777
0
+0.00(+0.00%)
Sep 09, 2016
6859
6862
6762
6777
0
-81.75(-1.19%)
Sep 08, 2016
6847
6890
6820
6859
0
+12.12(+0.18%)
Sep 07, 2016
6826
6856
6815
6847
0
+20.53(+0.30%)
Sep 06, 2016
6879
6888
6819
6826
0
-53.37(-0.78%)
Sep 05, 2016
6895
6911
6867
6879
0
-15.18(-0.22%)
Sep 04, 2016
6746
6928
6746
6895
0
+0.00(+0.00%)
Sep 03, 2016
6746
6928
6746
6895
0
+0.00(+0.00%)
Sep 02, 2016
6746
6928
6746
6895
0
+148.63(+2.20%)
Sep 01, 2016
6782
6826
6723
6746
0
-35.54(-0.52%)
Aug 31, 2016
6821
6833
6780
6782
0
-39.28(-0.58%)
Aug 30, 2016
6838
6852
6808
6821
0
-17.26(-0.25%)
Aug 29, 2016
6817
6857
6799
6838
0
+0.00(+0.00%)
Aug 28, 2016
6817
6857
6799
6838
0
+0.00(+0.00%)
Aug 27, 2016
6817
6857
6799
6838
0
+0.00(+0.00%)
Aug 26, 2016
6817
6857
6799
6838
0
+21.15(+0.31%)
Aug 25, 2016
6836
6836
6779
6817
0
-18.88(-0.28%)
Aug 24, 2016
6869
6869
6825
6836
0
-32.73(-0.48%)
Aug 23, 2016
6829
6885
6829
6869
0
+39.97(+0.59%)
Aug 22, 2016
6859
6885
6812
6829
0
-30.41(-0.44%)
Aug 21, 2016
6869
6871
6841
6859
0
+0.00(+0.00%)
Aug 20, 2016
6869
6871
6841
6859
0
+0.00(+0.00%)
Aug 19, 2016
6869
6871
6841
6859
0
-10.01(-0.15%)
Aug 18, 2016
6859
6893
6851
6869
0
+9.81(+0.14%)
Aug 17, 2016
6894
6921
6850
6859
0
-34.77(-0.50%)
Aug 16, 2016
6941
6941
6894
6894
0
-47.27(-0.68%)
Aug 15, 2016
6916
6955
6907
6941
0
+25.17(+0.36%)
Aug 14, 2016
6915
6931
6896
6916
0
+0.00(+0.00%)
Aug 13, 2016
6915
6931
6896
6916
0
+0.00(+0.00%)
Aug 12, 2016
6915
6931
6896
6916
0
+1.31(+0.02%)
Aug 11, 2016
6866
6915
6813
6915
0
+48.29(+0.70%)
Aug 10, 2016
6851
6866
6820
6866
0
+15.12(+0.22%)
Aug 09, 2016
6809
6863
6808
6851
0
+42.17(+0.62%)
Aug 08, 2016
6793
6829
6781
6809
0
+15.66(+0.23%)
Aug 07, 2016
6740
6802
6739
6793
0
+0.00(+0.00%)
Aug 06, 2016
6740
6802
6739
6793
0
+0.00(+0.00%)
Aug 05, 2016
6740
6802
6739
6793
0
+53.31(+0.79%)
Aug 04, 2016
6634
6750
6616
6740
0
+105.76(+1.59%)
Aug 03, 2016
6645
6674
6621
6634
0
-11.00(-0.17%)
Aug 02, 2016
6694
6694
6631
6645
0
-48.55(-0.73%)
Aug 01, 2016
6724
6769
6678
6694
0
-30.48(-0.45%)
Jul 31, 2016
6721
6740
6691
6724
0
+0.00(+0.00%)
Jul 30, 2016
6721
6740
6691
6724
0
+0.00(+0.00%)
Jul 29, 2016
6721
6740
6691
6724
0
+3.37(+0.05%)
Jul 28, 2016
6750
6763
6719
6721
0
-29.37(-0.44%)
Jul 27, 2016
6724
6780
6724
6750
0
+26.40(+0.39%)
Jul 26, 2016
6710
6745
6709
6724
0
+13.90(+0.21%)
Jul 25, 2016
6730
6756
6691
6710
0
-20.35(-0.30%)
Jul 24, 2016
6700
6736
6664
6730
0
+0.00(+0.00%)
Jul 23, 2016
6700
6736
6664
6730
0
+0.00(+0.00%)
Jul 22, 2016
6700
6736
6664
6730
0
+30.59(+0.46%)
Jul 21, 2016
6729
6732
6695
6700
0
-29.10(-0.43%)
Jul 20, 2016
6697
6737
6694
6729
0
+31.62(+0.47%)
Jul 19, 2016
6695
6712
6661
6697
0
+1.95(+0.03%)
Jul 18, 2016
6669
6716
6654
6695
0
+26.18(+0.39%)
Jul 17, 2016
6654
6669
6617
6669
0
+0.00(+0.00%)
Jul 16, 2016
6654
6669
6617
6669
0
+0.00(+0.00%)
Jul 15, 2016
6654
6669
6617
6669
0
+14.77(+0.22%)
Jul 14, 2016
6670
6743
6648
6654
0
-15.93(-0.24%)
Jul 13, 2016
6681
6717
6655
6670
0
-10.29(-0.15%)
Jul 12, 2016
6683
6703
6664
6681
0
-2.17(-0.03%)
Jul 11, 2016
6591
6695
6591
6683
0
+92.22(+1.40%)
Jul 10, 2016
6534
6606
6515
6591
0
+0.00(+0.00%)
Jul 09, 2016
6534
6606
6515
6591
0
+0.00(+0.00%)
Jul 08, 2016
6534
6606
6515
6591
0
+56.85(+0.87%)
Jul 07, 2016
6464
6579
6464
6534
0
+70.20(+1.09%)
Jul 06, 2016
6545
6580
6432
6464
0
-81.78(-1.25%)
Jul 05, 2016
6522
6562
6472
6545
0
+23.11(+0.35%)
Jul 04, 2016
6578
6612
6515
6522
0
-55.57(-0.84%)
Jul 03, 2016
6504
6587
6499
6578
0
+0.00(+0.00%)
Jul 02, 2016
6504
6587
6499
6578
0
+0.00(+0.00%)
Jul 01, 2016
6504
6587
6499
6578
0
+73.50(+1.13%)
Jun 30, 2016
6360
6504
6310
6504
0
+144.27(+2.27%)
Jun 29, 2016
6140
6360
6140
6360
0
+219.67(+3.58%)
Jun 28, 2016
5982
6170
5982
6140
0
+158.19(+2.64%)
Jun 27, 2016
6139
6139
5959
5982
0
-156.49(-2.55%)
Jun 26, 2016
6338
6339
5789
6139
0
+0.00(+0.00%)
Jun 25, 2016
6338
6339
5789
6139
0
+0.00(+0.00%)
Jun 24, 2016
6338
6339
5789
6139
0
-199.41(-3.15%)
Jun 23, 2016
6261
6381
6261
6338
0
+76.91(+1.23%)
Jun 22, 2016
6227
6316
6222
6261
0
+34.64(+0.56%)
Jun 21, 2016
6204
6250
6156
6227
0
+22.55(+0.36%)
Jun 20, 2016
6021
6237
6021
6204
0
+182.91(+3.04%)
Jun 19, 2016
5950
6046
5950
6021
0
+0.00(+0.00%)
Jun 18, 2016
5950
6046
5950
6021
0
+0.00(+0.00%)
Jun 17, 2016
5950
6046
5950
6021
0
+70.61(+1.19%)
Jun 16, 2016
5967
5967
5900
5950
0
-16.32(-0.27%)
Jun 15, 2016
5924
6007
5923
5967
0
+43.27(+0.73%)
Jun 14, 2016
6045
6045
5922
5924
0
-121.44(-2.01%)
Jun 13, 2016
6116
6116
6045
6045
0
-70.79(-1.16%)
Jun 12, 2016
6232
6232
6097
6116
0
+0.00(+0.00%)
Jun 11, 2016
6232
6232
6097
6116
0
+0.00(+0.00%)
Jun 10, 2016
6232
6232
6097
6116
0
-116.13(-1.86%)
Jun 09, 2016
6302
6302
6229
6232
0
-69.63(-1.10%)
Jun 08, 2016
6285
6305
6264
6302
0
+16.99(+0.27%)
Jun 07, 2016
6273
6323
6273
6285
0
+11.13(+0.18%)
Jun 06, 2016
6210
6302
6210
6273
0
+63.77(+1.03%)
Jun 05, 2016
6186
6252
6168
6210
0
+0.00(+0.00%)
Jun 04, 2016
6186
6252
6168
6210
0
+0.00(+0.00%)
Jun 03, 2016
6186
6252
6168
6210
0
+24.02(+0.39%)
Jun 02, 2016
6192
6220
6173
6186
0
-6.32(-0.10%)
Jun 01, 2016
6231
6233
6152
6192
0
-38.86(-0.62%)
May 31, 2016
6271
6290
6230
6231
0
-40.00(-0.64%)
May 30, 2016
6266
6276
6250
6271
0
+0.00(+0.00%)
May 29, 2016
6266
6276
6250
6271
0
+0.00(+0.00%)
May 28, 2016
6266
6276
6250
6271
0
+0.00(+0.00%)
May 27, 2016
6266
6276
6250
6271
0
+5.14(+0.08%)
May 26, 2016
6263
6282
6243
6266
0
+2.80(+0.04%)
May 25, 2016
6219
6270
6219
6263
0
+43.59(+0.70%)
May 24, 2016
6136
6232
6110
6219
0
+82.83(+1.35%)
May 23, 2016
6156
6173
6123
6136
0
-19.89(-0.32%)
May 22, 2016
6053
6156
6053
6156
0
+0.00(+0.00%)
May 21, 2016
6053
6156
6053
6156
0
+0.00(+0.00%)
May 20, 2016
6053
6156
6053
6156
0
+102.97(+1.70%)
May 19, 2016
6166
6166
6050
6053
0
-112.45(-1.82%)
May 18, 2016
6168
6169
6116
6166
0
-1.97(-0.03%)
May 17, 2016
6151
6216
6147
6168
0
+16.37(+0.27%)
May 16, 2016
6138
6157
6092
6151
0
+12.90(+0.21%)
May 15, 2016
6104
6138
6060
6138
0
+0.00(+0.00%)
May 14, 2016
6104
6138
6060
6138
0
+0.00(+0.00%)
May 13, 2016
6104
6138
6060
6138
0
+34.31(+0.56%)
May 12, 2016
6162
6193
6094
6104
0
-58.30(-0.95%)
May 11, 2016
6157
6173
6131
6162
0
+5.84(+0.09%)
May 10, 2016
6115
6180
6115
6157
0
+41.84(+0.68%)
May 09, 2016
6126
6178
6108
6115
0
-10.89(-0.18%)
May 08, 2016
6117
6130
6055
6126
0
+0.00(+0.00%)
May 07, 2016
6117
6130
6055
6126
0
+0.00(+0.00%)
May 06, 2016
6117
6130
6055
6126
0
+8.45(+0.14%)
May 05, 2016
6112
6153
6102
6117
0
+5.23(+0.09%)
May 04, 2016
6186
6186
6101
6112
0
-73.57(-1.19%)
May 03, 2016
6242
6270
6160
6186
0
-56.30(-0.90%)
May 02, 2016
6322
6322
6242
6242
0
+0.00(+0.00%)
May 01, 2016
6322
6322
6242
6242
0
+0.00(+0.00%)
Apr 30, 2016
6322
6322
6242
6242
0
+0.00(+0.00%)
Apr 29, 2016
6322
6322
6242
6242
0
-80.51(-1.27%)
Apr 28, 2016
6320
6322
6224
6322
0
+2.49(+0.04%)
Apr 27, 2016
6285
6320
6255
6320
0
+35.39(+0.56%)
Apr 26, 2016
6261
6298
6261
6285
0
+23.60(+0.38%)
Apr 25, 2016
6310
6325
6249
6261
0
-49.52(-0.78%)
Apr 24, 2016
6381
6382
6289
6310
0
+0.00(+0.00%)
Apr 23, 2016
6381
6382
6289
6310
0
+0.00(+0.00%)
Apr 22, 2016
6381
6382
6289
6310
0
-71.00(-1.11%)
Apr 21, 2016
6410
6427
6353
6381
0
-28.82(-0.45%)
Apr 20, 2016
6405
6422
6367
6410
0
+4.91(+0.08%)
Apr 19, 2016
6354
6418
6353
6405
0
+51.83(+0.82%)
Apr 18, 2016
6344
6355
6262
6354
0
+9.77(+0.15%)
Apr 17, 2016
6365
6373
6328
6344
0
+0.00(+0.00%)
Apr 16, 2016
6365
6373
6328
6344
0
+0.00(+0.00%)
Apr 15, 2016
6365
6373
6328
6344
0
-21.35(-0.34%)
Apr 14, 2016
6363
6374
6335
6365
0
+2.21(+0.03%)
Apr 13, 2016
6242
6363
6242
6363
0
+120.50(+1.93%)
Apr 12, 2016
6200
6248
6176
6242
0
+42.27(+0.68%)
Apr 11, 2016
6204
6230
6165
6200
0
-4.29(-0.07%)
Apr 10, 2016
6137
6216
6137
6204
0
+0.00(+0.00%)
Apr 09, 2016
6137
6216
6137
6204
0
+0.00(+0.00%)
Apr 08, 2016
6137
6216
6137
6204
0
+67.52(+1.10%)
Apr 07, 2016
6162
6204
6119
6137
0
-24.74(-0.40%)
Apr 06, 2016
6091
6162
6091
6162
0
+70.40(+1.16%)
Apr 05, 2016
6165
6165
6062
6091
0
-73.49(-1.19%)
Apr 04, 2016
6146
6202
6133
6165
0
+18.67(+0.30%)
Apr 03, 2016
6175
6175
6077
6146
0
+0.00(+0.00%)
Apr 02, 2016
6175
6175
6077
6146
0
+0.00(+0.00%)
Apr 01, 2016
6175
6175
6077
6146
0
-28.85(-0.47%)
Mar 31, 2016
6203
6203
6150
6175
0
-28.27(-0.46%)
Mar 30, 2016
6106
6222
6106
6203
0
+97.27(+1.59%)
Mar 29, 2016
6106
6157
6071
6106
0
-0.58(-0.01%)
Mar 28, 2016
6199
6199
6090
6106
0
+0.00(+0.00%)
Mar 27, 2016
6199
6199
6090
6106
0
+0.00(+0.00%)
Mar 26, 2016
6199
6199
6090
6106
0
+0.00(+0.00%)
Mar 25, 2016
6199
6199
6090
6106
0
+0.00(+0.00%)
Mar 24, 2016
6199
6199
6090
6106
0
-92.63(-1.49%)
Mar 23, 2016
6193
6217
6171
6199
0
+6.37(+0.10%)
Mar 22, 2016
6185
6193
6110
6193
0
+8.16(+0.13%)
Mar 21, 2016
6190
6215
6154
6185
0
-5.06(-0.08%)
Mar 20, 2016
6201
6237
6186
6190
0
+0.00(+0.00%)
Mar 19, 2016
6201
6237
6186
6190
0
+0.00(+0.00%)
Mar 18, 2016
6201
6237
6186
6190
0
-11.48(-0.19%)
Mar 17, 2016
6175
6220
6126
6201
0
+25.63(+0.42%)
Mar 16, 2016
6140
6186
6134
6175
0
+35.52(+0.58%)
Mar 15, 2016
6175
6175
6115
6140
0
-34.60(-0.56%)
Mar 14, 2016
6140
6198
6140
6175
0
+34.78(+0.57%)
Mar 13, 2016
6037
6151
6037
6140
0
+0.00(+0.00%)
Mar 12, 2016
6037
6151
6037
6140
0
+0.00(+0.00%)
Mar 11, 2016
6037
6151
6037
6140
0
+103.09(+1.71%)
Mar 10, 2016
6146
6203
6037
6037
0
-109.62(-1.78%)
Mar 09, 2016
6125
6175
6118
6146
0
+20.88(+0.34%)
Mar 08, 2016
6182
6182
6102
6125
0
-56.96(-0.92%)
Mar 07, 2016
6199
6216
6126
6182
0
-17.03(-0.27%)
Mar 06, 2016
6130
6204
6130
6199
0
+0.00(+0.00%)
Mar 05, 2016
6130
6204
6130
6199
0
+0.00(+0.00%)
Mar 04, 2016
6130
6204
6130
6199
0
+68.97(+1.13%)
Mar 03, 2016
6147
6174
6108
6130
0
-16.60(-0.27%)
Mar 02, 2016
6153
6194
6098
6147
0
-5.82(-0.09%)
Mar 01, 2016
6097
6154
6071
6153
0
+55.79(+0.92%)
Feb 29, 2016
6096
6105
6033
6097
0
+1.08(+0.02%)
Feb 28, 2016
6013
6115
6013
6096
0
+0.00(+0.00%)
Feb 27, 2016
6013
6115
6013
6096
0
+0.00(+0.00%)
Feb 26, 2016
6013
6115
6013
6096
0
+83.20(+1.38%)
Feb 25, 2016
5867
6029
5867
6013
0
+145.63(+2.48%)
Feb 24, 2016
5962
5967
5846
5867
0
-95.13(-1.60%)
Feb 23, 2016
6038
6038
5954
5962
0
-75.42(-1.25%)
Feb 22, 2016
5950
6066
5950
6038
0
+87.50(+1.47%)
Feb 21, 2016
5972
6001
5916
5950
0
+0.00(+0.00%)
Feb 20, 2016
5972
6001
5916
5950
0
+0.00(+0.00%)
Feb 19, 2016
5972
6001
5916
5950
0
-21.72(-0.36%)
Feb 18, 2016
6030
6036
5948
5972
0
-58.37(-0.97%)
Feb 17, 2016
5862
6030
5862
6030
0
+168.15(+2.87%)
Feb 16, 2016
5824
5881
5812
5862
0
+37.89(+0.65%)
Feb 15, 2016
5708
5845
5708
5824
0
+116.68(+2.04%)
Feb 14, 2016
5537
5708
5537
5708
0
+0.00(+0.00%)
Feb 13, 2016
5537
5708
5537
5708
0
+0.00(+0.00%)
Feb 12, 2016
5537
5708
5537
5708
0
+170.63(+3.08%)
Feb 11, 2016
5672
5672
5500
5537
0
-135.33(-2.39%)
Feb 10, 2016
5632
5713
5617
5672
0
+40.11(+0.71%)
Feb 09, 2016
5689
5739
5596
5632
0
-57.17(-1.00%)
Feb 08, 2016
5848
5882
5666
5689
0
-158.70(-2.71%)
Feb 07, 2016
5899
5946
5839
5848
0
+0.00(+0.00%)
Feb 06, 2016
5899
5946
5839
5848
0
+0.00(+0.00%)
Feb 05, 2016
5899
5946
5839
5848
0
-50.70(-0.86%)
Feb 04, 2016
5837
5938
5831
5899
0
+61.62(+1.06%)
Feb 03, 2016
5922
5925
5791
5837
0
-84.87(-1.43%)
Feb 02, 2016
6060
6060
5890
5922
0
-138.09(-2.28%)
Feb 01, 2016
6084
6115
5994
6060
0
-23.69(-0.39%)
Jan 31, 2016
5932
6084
5932
6084
0
+0.00(+0.00%)
Jan 30, 2016
5932
6084
5932
6084
0
+0.00(+0.00%)
Jan 29, 2016
5932
6084
5932
6084
0
+152.01(+2.56%)
Jan 28, 2016
5990
6021
5889
5932
0
-58.59(-0.98%)
Jan 27, 2016
5911
5990
5871
5990
0
+78.91(+1.33%)
Jan 26, 2016
5877
5919
5771
5911
0
+34.46(+0.59%)
Jan 25, 2016
5900
5933
5852
5877
0
-23.01(-0.39%)
Jan 24, 2016
5774
5927
5774
5900
0
+0.00(+0.00%)
Jan 23, 2016
5774
5927
5774
5900
0
+0.00(+0.00%)
Jan 22, 2016
5774
5927
5774
5900
0
+126.22(+2.19%)
Jan 21, 2016
5674
5781
5659
5774
0
+100.21(+1.77%)
Jan 20, 2016
5877
5877
5640
5674
0
-203.22(-3.46%)
Jan 19, 2016
5780
5916
5780
5877
0
+96.88(+1.68%)
Jan 18, 2016
5804
5852
5766
5780
0
-24.18(-0.42%)
Jan 17, 2016
5918
5935
5769
5804
0
+0.00(+0.00%)
Jan 16, 2016
5918
5935
5769
5804
0
+0.00(+0.00%)
Jan 15, 2016
5918
5935
5769
5804
0
-114.13(-1.93%)
Jan 14, 2016
5961
5961
5829
5918
0
-42.74(-0.72%)
Jan 13, 2016
5929
6011
5929
5961
0
+31.73(+0.54%)
Jan 12, 2016
5872
5986
5867
5929
0
+57.41(+0.98%)
Jan 11, 2016
5912
5942
5872
5872
0
-40.61(-0.69%)
Jan 10, 2016
5954
6013
5912
5912
0
+0.00(+0.00%)
Jan 09, 2016
5954
6013
5912
5912
0
+0.00(+0.00%)
Jan 08, 2016
5954
6013
5912
5912
0
-41.64(-0.70%)
Jan 07, 2016
6073
6073
5888
5954
0
-119.30(-1.96%)
Jan 06, 2016
6137
6137
6019
6073
0
-63.86(-1.04%)
Jan 05, 2016
6093
6166
6079
6137
0
+43.81(+0.72%)
Jan 04, 2016
6242
6242
6071
6093
0
-148.89(-2.39%)
Jan 03, 2016
6274
6278
6233
6242
0
+0.00(+0.00%)
Jan 02, 2016
6274
6278
6233
6242
0
+0.00(+0.00%)
Jan 01, 2016
6274
6278
6233
6242
0
+0.00(+0.00%)
Dec 31, 2015
6274
6278
6233
6242
0
-31.73(-0.51%)
Dec 30, 2015
6315
6315
6261
6274
0
-40.52(-0.64%)
Dec 29, 2015
6255
6315
6245
6315
0
+59.93(+0.96%)
Dec 28, 2015
6241
6260
6237
6255
0
+0.00(+0.00%)
Dec 27, 2015
6241
6260
6237
6255
0
+0.00(+0.00%)
Dec 26, 2015
6241
6260
6237
6255
0
+0.00(+0.00%)
Dec 25, 2015
6241
6260
6237
6255
0
+0.00(+0.00%)
Dec 24, 2015
6241
6260
6237
6255
0
+13.66(+0.22%)
Dec 23, 2015
6083
6248
6083
6241
0
+157.88(+2.60%)
Dec 22, 2015
6035
6091
6032
6083
0
+48.26(+0.80%)
Dec 21, 2015
6052
6114
6035
6035
0
-17.58(-0.29%)
Dec 20, 2015
6103
6106
6052
6052
0
+0.00(+0.00%)
Dec 19, 2015
6103
6106
6052
6052
0
+0.00(+0.00%)
Dec 18, 2015
6103
6106
6052
6052
0
-50.12(-0.82%)
Dec 17, 2015
6061
6161
6061
6103
0
+41.35(+0.68%)
Dec 16, 2015
6018
6089
6016
6061
0
+43.40(+0.72%)
Dec 15, 2015
5874
6037
5874
6018
0
+143.73(+2.45%)
Dec 14, 2015
5953
6010
5872
5874
0
-78.72(-1.32%)
Dec 13, 2015
6088
6088
5950
5953
0
+0.00(+0.00%)
Dec 12, 2015
6088
6088
5950
5953
0
+0.00(+0.00%)
Dec 11, 2015
6088
6088
5950
5953
0
-135.27(-2.22%)
Dec 10, 2015
6127
6127
6080
6088
0
-38.63(-0.63%)
Dec 09, 2015
6135
6176
6101
6127
0
-8.54(-0.14%)
Dec 08, 2015
6224
6225
6121
6135
0
-88.30(-1.42%)
Dec 07, 2015
6238
6287
6215
6224
0
-14.77(-0.24%)
Dec 06, 2015
6275
6278
6220
6238
0
+0.00(+0.00%)
Dec 05, 2015
6275
6278
6220
6238
0
+0.00(+0.00%)
Dec 04, 2015
6275
6278
6220
6238
0
-36.71(-0.59%)
Dec 03, 2015
6421
6445
6275
6275
0
-145.93(-2.27%)
Dec 02, 2015
6396
6447
6395
6421
0
+25.28(+0.40%)
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.