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
(CBOE:
SPX
)
5,360.79
USD
+13.80 (+0.26%)
Daily Price
Updated: 4:15 PM EDT, Jun 10, 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 (%)
Feb 28, 2020
2917
2960
2856
2954
0
-24.54(-0.82%)
Feb 27, 2020
3063
3097
2977
2979
0
-137.63(-4.42%)
Feb 26, 2020
3140
3183
3109
3116
0
-11.82(-0.38%)
Feb 25, 2020
3239
3246
3119
3128
0
-97.68(-3.03%)
Feb 24, 2020
3258
3260
3215
3226
0
-111.86(-3.35%)
Feb 21, 2020
3360
3361
3328
3338
0
-35.48(-1.05%)
Feb 20, 2020
3380
3389
3341
3373
0
-12.92(-0.38%)
Feb 19, 2020
3380
3394
3379
3386
0
+15.86(+0.47%)
Feb 18, 2020
3369
3375
3356
3370
0
-9.87(-0.29%)
Feb 14, 2020
3380
3380
3380
3380
0
+6.22(+0.18%)
Feb 13, 2020
3366
3385
3361
3374
0
-5.51(-0.16%)
Feb 12, 2020
3370
3381
3370
3379
0
+21.70(+0.65%)
Feb 11, 2020
3366
3376
3353
3358
0
+5.66(+0.17%)
Feb 10, 2020
3318
3352
3318
3352
0
+24.38(+0.73%)
Feb 07, 2020
3336
3341
3322
3328
0
-18.07(-0.54%)
Feb 06, 2020
3345
3348
3334
3346
0
+11.09(+0.33%)
Feb 05, 2020
3325
3338
3314
3335
0
+37.10(+1.13%)
Feb 04, 2020
3281
3307
3281
3298
0
+48.67(+1.50%)
Feb 03, 2020
3236
3268
3236
3249
0
+23.40(+0.73%)
Jan 31, 2020
3282
3282
3215
3226
0
-58.14(-1.77%)
Jan 30, 2020
3256
3286
3243
3284
0
+10.26(+0.31%)
Jan 29, 2020
3289
3293
3272
3273
0
-2.84(-0.09%)
Jan 28, 2020
3255
3286
3253
3276
0
+32.61(+1.01%)
Jan 27, 2020
3247
3259
3234
3244
0
-51.84(-1.57%)
Jan 24, 2020
3333
3333
3282
3295
0
-30.07(-0.90%)
Jan 23, 2020
3316
3327
3302
3326
0
+3.79(+0.11%)
Jan 22, 2020
3330
3338
3320
3322
0
+0.96(+0.03%)
Jan 21, 2020
3321
3330
3317
3321
0
-8.83(-0.27%)
Jan 17, 2020
3330
3330
3330
3330
0
+12.81(+0.39%)
Jan 16, 2020
3303
3317
3303
3317
0
+27.52(+0.84%)
Jan 15, 2020
3282
3299
3281
3289
0
+6.14(+0.19%)
Jan 14, 2020
3285
3294
3277
3283
0
-4.98(-0.15%)
Jan 13, 2020
3271
3288
3268
3288
0
+22.78(+0.70%)
Jan 10, 2020
3282
3283
3261
3265
0
-9.35(-0.29%)
Jan 09, 2020
3266
3276
3264
3275
0
+21.65(+0.67%)
Jan 08, 2020
3239
3267
3237
3253
0
+15.87(+0.49%)
Jan 07, 2020
3242
3245
3232
3237
0
-9.10(-0.28%)
Jan 06, 2020
3218
3247
3215
3246
0
+11.43(+0.35%)
Jan 03, 2020
3226
3246
3222
3235
0
-23.00(-0.71%)
Jan 02, 2020
3245
3258
3236
3258
0
+27.07(+0.84%)
Dec 31, 2019
3231
3231
3231
3231
0
+9.49(+0.29%)
Dec 30, 2019
3240
3241
3217
3221
0
-18.73(-0.58%)
Dec 27, 2019
3247
3248
3234
3240
0
+0.11(+0.00%)
Dec 26, 2019
3227
3240
3227
3240
0
+16.53(+0.51%)
Dec 24, 2019
3223
3223
3223
3223
0
-0.63(-0.02%)
Dec 23, 2019
3226
3228
3222
3224
0
+2.79(+0.09%)
Dec 20, 2019
3223
3226
3216
3221
0
+15.85(+0.49%)
Dec 19, 2019
3192
3205
3192
3205
0
+14.23(+0.45%)
Dec 18, 2019
3195
3198
3191
3191
0
-1.38(-0.04%)
Dec 17, 2019
3195
3198
3191
3193
0
+1.07(+0.03%)
Dec 16, 2019
3184
3198
3184
3191
0
+22.65(+0.71%)
Dec 13, 2019
3167
3183
3157
3169
0
+0.23(+0.01%)
Dec 12, 2019
3141
3176
3138
3169
0
+26.94(+0.86%)
Dec 11, 2019
3136
3144
3133
3142
0
+9.11(+0.29%)
Dec 10, 2019
3135
3142
3126
3133
0
-3.44(-0.11%)
Dec 09, 2019
3142
3149
3135
3136
0
-9.95(-0.32%)
Dec 06, 2019
3135
3151
3135
3146
0
+28.48(+0.91%)
Dec 05, 2019
3119
3119
3104
3117
0
+4.67(+0.15%)
Dec 04, 2019
3104
3119
3103
3113
0
+19.56(+0.63%)
Dec 03, 2019
3087
3095
3070
3093
0
-20.67(-0.66%)
Dec 02, 2019
3144
3144
3111
3114
0
-27.11(-0.86%)
Nov 29, 2019
3147
3150
3139
3141
0
-12.65(-0.40%)
Nov 27, 2019
3154
3154
3154
3154
0
+13.11(+0.42%)
Nov 26, 2019
3135
3143
3131
3141
0
+6.88(+0.22%)
Nov 25, 2019
3117
3134
3117
3134
0
+23.35(+0.75%)
Nov 22, 2019
3111
3113
3099
3110
0
+6.75(+0.22%)
Nov 21, 2019
3108
3110
3095
3104
0
-4.92(-0.16%)
Nov 20, 2019
3115
3119
3091
3108
0
-11.72(-0.38%)
Nov 19, 2019
3127
3128
3113
3120
0
-1.85(-0.06%)
Nov 18, 2019
3118
3124
3112
3122
0
+1.57(+0.05%)
Nov 15, 2019
3108
3120
3105
3120
0
+23.83(+0.77%)
Nov 14, 2019
3091
3098
3083
3097
0
+2.59(+0.08%)
Nov 13, 2019
3084
3098
3079
3094
0
+2.20(+0.07%)
Nov 12, 2019
3089
3103
3085
3092
0
+4.83(+0.16%)
Nov 11, 2019
3080
3088
3076
3087
0
-6.07(-0.20%)
Nov 08, 2019
3081
3093
3074
3093
0
+7.90(+0.26%)
Nov 07, 2019
3087
3098
3080
3085
0
+8.40(+0.27%)
Nov 06, 2019
3075
3078
3066
3077
0
+2.16(+0.07%)
Nov 05, 2019
3081
3084
3072
3075
0
-3.65(-0.12%)
Nov 04, 2019
3079
3085
3075
3078
0
+11.36(+0.37%)
Nov 01, 2019
3051
3067
3051
3067
0
+29.35(+0.97%)
Oct 31, 2019
3047
3047
3023
3038
0
-9.21(-0.30%)
Oct 30, 2019
3040
3050
3028
3047
0
+9.88(+0.33%)
Oct 29, 2019
3035
3048
3035
3037
0
-2.53(-0.08%)
Oct 28, 2019
3032
3044
3032
3039
0
+16.87(+0.56%)
Oct 25, 2019
3003
3027
3002
3023
0
+12.26(+0.41%)
Oct 24, 2019
3015
3016
3000
3010
0
+5.77(+0.19%)
Oct 23, 2019
2994
3005
2991
3005
0
+8.53(+0.28%)
Oct 22, 2019
3011
3015
2996
2996
0
-10.73(-0.36%)
Oct 21, 2019
2996
3007
2995
3007
0
+20.52(+0.69%)
Oct 18, 2019
2997
3000
2976
2986
0
-11.75(-0.39%)
Oct 17, 2019
3001
3008
2992
2998
0
+8.26(+0.28%)
Oct 16, 2019
2990
2998
2985
2990
0
-5.99(-0.20%)
Oct 15, 2019
2974
3003
2974
2996
0
+29.53(+1.00%)
Oct 14, 2019
2966
2973
2963
2966
0
-4.12(-0.14%)
Oct 11, 2019
2963
2993
2963
2970
0
+32.14(+1.09%)
Oct 10, 2019
2919
2948
2917
2938
0
+18.73(+0.64%)
Oct 09, 2019
2911
2929
2907
2919
0
+26.34(+0.91%)
Oct 08, 2019
2920
2925
2893
2893
0
-45.73(-1.56%)
Oct 07, 2019
2944
2960
2936
2939
0
-13.22(-0.45%)
Oct 04, 2019
2919
2954
2919
2952
0
+41.38(+1.42%)
Oct 03, 2019
2885
2911
2856
2911
0
+23.02(+0.80%)
Oct 02, 2019
2925
2925
2875
2888
0
-52.64(-1.79%)
Oct 01, 2019
2984
2993
2939
2940
0
-36.49(-1.23%)
Sep 30, 2019
2967
2984
2967
2977
0
+14.95(+0.50%)
Sep 27, 2019
2985
2987
2946
2962
0
-15.83(-0.53%)
Sep 26, 2019
2986
2987
2964
2978
0
-7.25(-0.24%)
Sep 25, 2019
2968
2990
2953
2985
0
+18.27(+0.62%)
Sep 24, 2019
3002
3008
2958
2967
0
-25.18(-0.84%)
Sep 23, 2019
2984
2999
2982
2992
0
-0.29(-0.01%)
Sep 20, 2019
3008
3016
2985
2992
0
-14.72(-0.49%)
Sep 19, 2019
3010
3022
3003
3007
0
+0.06(+0.00%)
Sep 18, 2019
3002
3008
2979
3007
0
+1.03(+0.03%)
Sep 17, 2019
2996
3006
2994
3006
0
+7.74(+0.26%)
Sep 16, 2019
2996
3002
2991
2998
0
-9.43(-0.31%)
Sep 13, 2019
3012
3017
3003
3007
0
-2.18(-0.07%)
Sep 12, 2019
3009
3021
3001
3010
0
+8.64(+0.29%)
Sep 11, 2019
2981
3001
2975
3001
0
+21.54(+0.72%)
Sep 10, 2019
2971
2979
2957
2979
0
+0.96(+0.03%)
Sep 09, 2019
2988
2989
2969
2978
0
-0.28(-0.01%)
Sep 06, 2019
2980
2985
2973
2979
0
+2.71(+0.09%)
Sep 05, 2019
2961
2986
2961
2976
0
+38.22(+1.30%)
Sep 04, 2019
2925
2939
2922
2938
0
+31.51(+1.08%)
Sep 03, 2019
2909
2914
2892
2906
0
-20.19(-0.69%)
Aug 30, 2019
2926
2926
2926
2926
0
+1.88(+0.06%)
Aug 29, 2019
2910
2930
2906
2925
0
+36.64(+1.27%)
Aug 28, 2019
2861
2890
2853
2888
0
+18.78(+0.65%)
Aug 27, 2019
2893
2899
2861
2869
0
-9.22(-0.32%)
Aug 26, 2019
2867
2879
2856
2878
0
+31.27(+1.10%)
Aug 23, 2019
2911
2927
2835
2847
0
-75.84(-2.59%)
Aug 22, 2019
2931
2939
2905
2923
0
-1.48(-0.05%)
Aug 21, 2019
2922
2929
2918
2924
0
+23.92(+0.82%)
Aug 20, 2019
2919
2924
2900
2901
0
-23.14(-0.79%)
Aug 19, 2019
2913
2931
2913
2924
0
+34.97(+1.21%)
Aug 16, 2019
2865
2894
2865
2889
0
+41.08(+1.44%)
Aug 15, 2019
2846
2857
2826
2848
0
+7.00(+0.25%)
Aug 14, 2019
2894
2894
2840
2841
0
-85.72(-2.93%)
Aug 13, 2019
2881
2943
2877
2926
0
+43.63(+1.51%)
Aug 12, 2019
2907
2908
2873
2883
0
-35.96(-1.23%)
Aug 09, 2019
2931
2936
2900
2919
0
-19.44(-0.66%)
Aug 08, 2019
2896
2939
2895
2938
0
+54.11(+1.88%)
Aug 07, 2019
2859
2892
2826
2884
0
+2.21(+0.08%)
Aug 06, 2019
2861
2884
2847
2882
0
+49.54(+1.75%)
Aug 05, 2019
2898
2898
2832
2832
0
-99.82(-3.40%)
Aug 02, 2019
2944
2946
2914
2932
0
-21.51(-0.73%)
Aug 01, 2019
2980
3014
2945
2954
0
-26.82(-0.90%)
Jul 31, 2019
3016
3017
2958
2980
0
-32.80(-1.09%)
Jul 30, 2019
3008
3017
3001
3013
0
-7.79(-0.26%)
Jul 29, 2019
3024
3026
3014
3021
0
-4.89(-0.16%)
Jul 26, 2019
3013
3028
3013
3026
0
+22.19(+0.74%)
Jul 25, 2019
3016
3016
2997
3004
0
-15.89(-0.53%)
Jul 24, 2019
2999
3020
2997
3020
0
+14.09(+0.47%)
Jul 23, 2019
2995
3006
2989
3005
0
+20.44(+0.68%)
Jul 22, 2019
2982
2991
2977
2985
0
+8.42(+0.28%)
Jul 19, 2019
3004
3006
2976
2977
0
-18.50(-0.62%)
Jul 18, 2019
2979
2998
2973
2995
0
+10.69(+0.36%)
Jul 17, 2019
3005
3005
2984
2984
0
-19.62(-0.65%)
Jul 16, 2019
3012
3015
3001
3004
0
-10.26(-0.34%)
Jul 15, 2019
3018
3018
3009
3014
0
+0.53(+0.02%)
Jul 12, 2019
3003
3014
3002
3014
0
+13.86(+0.46%)
Jul 11, 2019
3000
3002
2989
3000
0
+6.84(+0.23%)
Jul 10, 2019
2989
3003
2985
2993
0
+13.44(+0.45%)
Jul 09, 2019
2966
2982
2963
2980
0
+3.68(+0.12%)
Jul 08, 2019
2980
2981
2970
2976
0
-14.46(-0.48%)
Jul 05, 2019
2984
2994
2968
2990
0
-5.41(-0.18%)
Jul 03, 2019
2996
2996
2996
2996
0
+22.81(+0.77%)
Jul 02, 2019
2965
2973
2956
2973
0
+8.68(+0.29%)
Jul 01, 2019
2971
2978
2952
2964
0
+22.57(+0.77%)
Jun 28, 2019
2933
2944
2929
2942
0
+16.84(+0.58%)
Jun 27, 2019
2920
2929
2919
2925
0
+11.14(+0.38%)
Jun 26, 2019
2926
2933
2913
2914
0
-3.60(-0.12%)
Jun 25, 2019
2946
2947
2916
2917
0
-27.97(-0.95%)
Jun 24, 2019
2951
2955
2944
2945
0
-5.11(-0.17%)
Jun 21, 2019
2953
2964
2947
2950
0
-3.72(-0.13%)
Jun 20, 2019
2950
2958
2932
2954
0
+27.72(+0.95%)
Jun 19, 2019
2921
2932
2911
2926
0
+8.71(+0.30%)
Jun 18, 2019
2907
2931
2905
2918
0
+28.08(+0.97%)
Jun 17, 2019
2890
2897
2887
2890
0
+2.69(+0.09%)
Jun 14, 2019
2887
2894
2880
2887
0
-4.66(-0.16%)
Jun 13, 2019
2886
2895
2882
2892
0
+11.80(+0.41%)
Jun 12, 2019
2883
2889
2875
2880
0
-5.88(-0.20%)
Jun 11, 2019
2903
2911
2879
2886
0
-1.01(-0.03%)
Jun 10, 2019
2886
2905
2886
2887
0
+13.39(+0.47%)
Jun 07, 2019
2853
2885
2853
2873
0
+29.85(+1.05%)
Jun 06, 2019
2829
2852
2822
2843
0
+17.34(+0.61%)
Jun 05, 2019
2818
2827
2801
2826
0
+22.88(+0.82%)
Jun 04, 2019
2763
2804
2763
2803
0
+58.82(+2.14%)
Jun 03, 2019
2752
2763
2729
2744
0
-7.61(-0.28%)
May 31, 2019
2766
2769
2751
2752
0
-36.80(-1.32%)
May 30, 2019
2787
2799
2777
2789
0
+5.84(+0.21%)
May 29, 2019
2790
2792
2766
2783
0
-19.37(-0.69%)
May 28, 2019
2830
2841
2802
2802
0
-23.67(-0.84%)
May 24, 2019
2826
2826
2826
2826
0
+3.82(+0.14%)
May 23, 2019
2837
2837
2805
2822
0
-34.03(-1.19%)
May 22, 2019
2856
2865
2851
2856
0
-8.09(-0.28%)
May 21, 2019
2854
2869
2854
2864
0
+24.13(+0.85%)
May 20, 2019
2842
2854
2831
2840
0
-19.30(-0.67%)
May 17, 2019
2859
2885
2854
2860
0
-16.79(-0.58%)
May 16, 2019
2856
2892
2856
2876
0
+25.36(+0.89%)
May 15, 2019
2820
2859
2815
2851
0
+16.55(+0.58%)
May 14, 2019
2820
2853
2820
2834
0
+22.54(+0.80%)
May 13, 2019
2840
2840
2801
2812
0
-69.53(-2.41%)
May 10, 2019
2863
2891
2825
2881
0
+10.68(+0.37%)
May 09, 2019
2860
2876
2836
2871
0
-8.70(-0.30%)
May 08, 2019
2880
2898
2873
2879
0
-4.63(-0.16%)
May 07, 2019
2913
2913
2863
2884
0
-48.42(-1.65%)
May 06, 2019
2909
2937
2898
2932
0
-13.17(-0.45%)
May 03, 2019
2929
2948
2929
2946
0
+28.12(+0.96%)
May 02, 2019
2922
2932
2900
2918
0
-6.21(-0.21%)
May 01, 2019
2952
2954
2923
2924
0
-22.10(-0.75%)
Apr 30, 2019
2937
2948
2924
2946
0
+2.80(+0.10%)
Apr 29, 2019
2941
2950
2939
2943
0
+3.15(+0.11%)
Apr 26, 2019
2926
2940
2918
2940
0
+13.71(+0.47%)
Apr 25, 2019
2929
2933
2913
2926
0
-1.08(-0.04%)
Apr 24, 2019
2934
2937
2926
2927
0
-6.43(-0.22%)
Apr 23, 2019
2910
2936
2909
2934
0
+25.71(+0.88%)
Apr 22, 2019
2899
2910
2896
2908
0
+2.94(+0.10%)
Apr 18, 2019
2905
2905
2905
2905
0
+4.58(+0.16%)
Apr 17, 2019
2916
2918
2895
2900
0
-6.61(-0.23%)
Apr 16, 2019
2912
2916
2901
2907
0
+1.48(+0.05%)
Apr 15, 2019
2908
2910
2896
2906
0
-1.83(-0.06%)
Apr 12, 2019
2901
2911
2898
2907
0
+19.09(+0.66%)
Apr 11, 2019
2892
2893
2882
2888
0
+0.11(+0.00%)
Apr 10, 2019
2881
2890
2879
2888
0
+10.01(+0.35%)
Apr 09, 2019
2887
2887
2873
2878
0
-17.57(-0.61%)
Apr 08, 2019
2888
2896
2881
2896
0
+3.03(+0.10%)
Apr 05, 2019
2884
2893
2883
2893
0
+13.35(+0.46%)
Apr 04, 2019
2874
2881
2867
2879
0
+5.99(+0.21%)
Apr 03, 2019
2876
2885
2865
2873
0
+6.16(+0.21%)
Apr 02, 2019
2868
2873
2859
2867
0
+0.05(+0.00%)
Apr 01, 2019
2849
2869
2849
2867
0
+32.79(+1.16%)
Mar 29, 2019
2828
2836
2819
2834
0
+18.96(+0.67%)
Mar 28, 2019
2809
2820
2799
2815
0
+10.07(+0.36%)
Mar 27, 2019
2820
2826
2788
2805
0
-13.09(-0.46%)
Mar 26, 2019
2813
2830
2804
2818
0
+20.10(+0.72%)
Mar 25, 2019
2796
2810
2785
2798
0
-2.35(-0.08%)
Mar 22, 2019
2845
2846
2800
2801
0
-54.17(-1.90%)
Mar 21, 2019
2820
2860
2817
2855
0
+30.65(+1.09%)
Mar 20, 2019
2831
2844
2812
2824
0
-24.55(-0.86%)
Mar 19, 2019
2841
2852
2839
2849
0
+15.84(+0.56%)
Mar 18, 2019
2823
2835
2822
2833
0
+10.46(+0.37%)
Mar 15, 2019
2811
2831
2811
2822
0
+14.00(+0.50%)
Mar 14, 2019
2810
2815
2803
2808
0
-2.44(-0.09%)
Mar 13, 2019
2800
2821
2800
2811
0
+19.78(+0.71%)
Mar 12, 2019
2787
2798
2787
2791
0
+7.84(+0.28%)
Mar 11, 2019
2748
2784
2748
2783
0
+40.23(+1.47%)
Mar 08, 2019
2731
2744
2722
2743
0
-5.86(-0.21%)
Mar 07, 2019
2767
2767
2739
2749
0
-22.52(-0.81%)
Mar 06, 2019
2790
2790
2769
2771
0
-18.20(-0.65%)
Mar 05, 2019
2794
2796
2783
2790
0
-3.16(-0.11%)
Mar 04, 2019
2814
2817
2768
2793
0
-10.88(-0.39%)
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.