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
Closed-End Fund - Debt Sector
(CIX:
MSECTOR425
)
1,464.50
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2018
1408
1413
1401
1405
0
+0.38(+0.03%)
Jan 30, 2018
1409
1412
1399
1405
0
-9.15(-0.65%)
Jan 29, 2018
1424
1425
1411
1414
0
-13.00(-0.91%)
Jan 26, 2018
1430
1432
1421
1427
0
-1.13(-0.08%)
Jan 25, 2018
1430
1434
1425
1428
0
-0.78(-0.05%)
Jan 24, 2018
1433
1437
1426
1429
0
-3.03(-0.21%)
Jan 23, 2018
1429
1434
1426
1432
0
+4.50(+0.32%)
Jan 22, 2018
1424
1431
1421
1428
0
+4.11(+0.29%)
Jan 19, 2018
1421
1426
1418
1423
0
+2.39(+0.17%)
Jan 18, 2018
1424
1427
1417
1421
0
-4.31(-0.30%)
Jan 17, 2018
1426
1429
1421
1425
0
+1.26(+0.09%)
Jan 16, 2018
1430
1434
1421
1424
0
-3.55(-0.25%)
Jan 15, 2018
1428
1428
1428
1428
0
-0.18(-0.01%)
Jan 12, 2018
1427
1432
1423
1428
0
+0.75(+0.05%)
Jan 11, 2018
1424
1430
1422
1427
0
+2.30(+0.16%)
Jan 10, 2018
1427
1429
1421
1425
0
-3.57(-0.25%)
Jan 09, 2018
1430
1434
1426
1428
0
-1.62(-0.11%)
Jan 08, 2018
1429
1434
1425
1430
0
+2.47(+0.17%)
Jan 05, 2018
1428
1432
1423
1428
0
+1.66(+0.12%)
Jan 04, 2018
1425
1431
1421
1426
0
+1.74(+0.12%)
Jan 03, 2018
1424
1428
1418
1424
0
+2.89(+0.20%)
Jan 02, 2018
1420
1427
1414
1421
0
+3.19(+0.22%)
Dec 29, 2017
1418
1418
1418
1418
0
+0.24(+0.02%)
Dec 28, 2017
1416
1421
1413
1418
0
+2.17(+0.15%)
Dec 27, 2017
1413
1419
1411
1416
0
+3.40(+0.24%)
Dec 26, 2017
1414
1418
1409
1412
0
-1.38(-0.10%)
Dec 22, 2017
1411
1418
1408
1414
0
+3.41(+0.24%)
Dec 21, 2017
1409
1415
1406
1410
0
-0.84(-0.06%)
Dec 20, 2017
1411
1416
1407
1411
0
-1.68(-0.12%)
Dec 19, 2017
1416
1419
1410
1413
0
-4.44(-0.31%)
Dec 18, 2017
1417
1423
1413
1417
0
+1.92(+0.14%)
Dec 15, 2017
1415
1420
1411
1415
0
+0.23(+0.02%)
Dec 14, 2017
1418
1422
1411
1415
0
-7.18(-0.50%)
Dec 13, 2017
1421
1426
1418
1422
0
+1.26(+0.09%)
Dec 12, 2017
1422
1426
1418
1421
0
-2.78(-0.20%)
Dec 11, 2017
1422
1428
1419
1424
0
+0.80(+0.06%)
Dec 08, 2017
1422
1428
1418
1423
0
+0.44(+0.03%)
Dec 07, 2017
1421
1427
1419
1422
0
-0.75(-0.05%)
Dec 06, 2017
1420
1428
1418
1423
0
+3.18(+0.22%)
Dec 05, 2017
1419
1425
1415
1420
0
+1.51(+0.11%)
Dec 04, 2017
1420
1424
1415
1419
0
+0.93(+0.07%)
Dec 01, 2017
1417
1422
1412
1418
0
+1.96(+0.14%)
Nov 30, 2017
1414
1421
1410
1416
0
+2.60(+0.18%)
Nov 29, 2017
1413
1418
1408
1413
0
-0.51(-0.04%)
Nov 28, 2017
1412
1417
1408
1414
0
+2.37(+0.17%)
Nov 27, 2017
1415
1417
1408
1411
0
-4.51(-0.32%)
Nov 24, 2017
1414
1418
1411
1416
0
+3.06(+0.22%)
Nov 22, 2017
1412
1416
1407
1413
0
+0.86(+0.06%)
Nov 21, 2017
1412
1416
1408
1412
0
-0.54(-0.04%)
Nov 20, 2017
1414
1417
1409
1412
0
-1.29(-0.09%)
Nov 17, 2017
1412
1417
1408
1414
0
+2.09(+0.15%)
Nov 16, 2017
1407
1416
1405
1412
0
+6.30(+0.45%)
Nov 15, 2017
1403
1409
1397
1405
0
-0.87(-0.06%)
Nov 14, 2017
1408
1412
1401
1406
0
-6.05(-0.43%)
Nov 13, 2017
1413
1418
1408
1412
0
-2.97(-0.21%)
Nov 10, 2017
1415
1420
1411
1415
0
-5.24(-0.37%)
Nov 09, 2017
1421
1426
1414
1420
0
-4.43(-0.31%)
Nov 08, 2017
1423
1429
1419
1425
0
+0.81(+0.06%)
Nov 07, 2017
1423
1428
1420
1424
0
+1.03(+0.07%)
Nov 06, 2017
1420
1426
1417
1423
0
+3.78(+0.27%)
Nov 03, 2017
1416
1423
1412
1419
0
+3.02(+0.21%)
Nov 02, 2017
1419
1424
1412
1416
0
-3.61(-0.25%)
Nov 01, 2017
1421
1425
1417
1420
0
+0.50(+0.04%)
Oct 31, 2017
1421
1425
1417
1419
0
+0.25(+0.02%)
Oct 30, 2017
1420
1426
1416
1419
0
-0.04(-0.00%)
Oct 27, 2017
1419
1424
1414
1419
0
+1.16(+0.08%)
Oct 26, 2017
1424
1427
1414
1418
0
-5.13(-0.36%)
Oct 25, 2017
1431
1432
1420
1423
0
-9.70(-0.68%)
Oct 24, 2017
1434
1437
1429
1433
0
-0.29(-0.02%)
Oct 23, 2017
1433
1438
1429
1433
0
+0.54(+0.04%)
Oct 20, 2017
1434
1437
1430
1432
0
-0.78(-0.05%)
Oct 19, 2017
1430
1436
1426
1433
0
+1.29(+0.09%)
Oct 18, 2017
1434
1437
1429
1432
0
-2.35(-0.16%)
Oct 17, 2017
1435
1438
1431
1434
0
-1.22(-0.08%)
Oct 16, 2017
1437
1440
1433
1436
0
-1.36(-0.09%)
Oct 13, 2017
1437
1440
1433
1437
0
+1.60(+0.11%)
Oct 12, 2017
1435
1439
1432
1435
0
-1.10(-0.08%)
Oct 11, 2017
1436
1440
1433
1436
0
+0.58(+0.04%)
Oct 10, 2017
1433
1439
1431
1436
0
+3.83(+0.27%)
Oct 09, 2017
1433
1437
1429
1432
0
-0.81(-0.06%)
Oct 06, 2017
1434
1438
1429
1433
0
-2.83(-0.20%)
Oct 05, 2017
1433
1438
1430
1436
0
+2.74(+0.19%)
Oct 04, 2017
1432
1436
1428
1433
0
-0.73(-0.05%)
Oct 03, 2017
1433
1437
1430
1434
0
+0.55(+0.04%)
Oct 02, 2017
1429
1436
1426
1433
0
+2.64(+0.18%)
Sep 29, 2017
1428
1434
1425
1430
0
+4.00(+0.28%)
Sep 28, 2017
1422
1429
1419
1426
0
+3.76(+0.26%)
Sep 27, 2017
1425
1428
1418
1423
0
-2.08(-0.15%)
Sep 26, 2017
1425
1429
1421
1425
0
+0.76(+0.05%)
Sep 25, 2017
1421
1426
1419
1424
0
+2.66(+0.19%)
Sep 22, 2017
1420
1425
1416
1421
0
+2.61(+0.18%)
Sep 21, 2017
1423
1425
1416
1419
0
-5.42(-0.38%)
Sep 20, 2017
1425
1428
1420
1424
0
-1.20(-0.08%)
Sep 19, 2017
1424
1429
1421
1425
0
+2.06(+0.14%)
Sep 18, 2017
1424
1427
1420
1423
0
-0.61(-0.04%)
Sep 15, 2017
1423
1427
1419
1424
0
+0.34(+0.02%)
Sep 14, 2017
1422
1427
1417
1424
0
-4.96(-0.35%)
Sep 13, 2017
1427
1431
1424
1428
0
+0.66(+0.05%)
Sep 12, 2017
1427
1431
1424
1428
0
+1.02(+0.07%)
Sep 11, 2017
1425
1430
1421
1427
0
+4.84(+0.34%)
Sep 08, 2017
1422
1427
1418
1422
0
-2.39(-0.17%)
Sep 07, 2017
1419
1429
1416
1424
0
+1.36(+0.10%)
Sep 06, 2017
1422
1426
1418
1423
0
+2.18(+0.15%)
Sep 05, 2017
1425
1428
1417
1421
0
-4.83(-0.34%)
Sep 01, 2017
1424
1430
1421
1426
0
+4.05(+0.28%)
Aug 31, 2017
1423
1427
1417
1422
0
+2.21(+0.16%)
Aug 30, 2017
1419
1424
1416
1419
0
-0.09(-0.01%)
Aug 29, 2017
1416
1423
1412
1419
0
+1.84(+0.13%)
Aug 28, 2017
1418
1422
1414
1418
0
-0.10(-0.01%)
Aug 25, 2017
1418
1422
1415
1418
0
+1.49(+0.11%)
Aug 24, 2017
1418
1421
1413
1416
0
-1.69(-0.12%)
Aug 23, 2017
1414
1421
1412
1418
0
+2.56(+0.18%)
Aug 22, 2017
1412
1419
1409
1415
0
+3.94(+0.28%)
Aug 21, 2017
1410
1414
1406
1411
0
+1.49(+0.11%)
Aug 18, 2017
1407
1414
1402
1410
0
+0.99(+0.07%)
Aug 17, 2017
1415
1419
1405
1409
0
-7.80(-0.55%)
Aug 16, 2017
1417
1422
1412
1417
0
+0.29(+0.02%)
Aug 15, 2017
1418
1421
1413
1416
0
-1.88(-0.13%)
Aug 14, 2017
1417
1424
1414
1418
0
+6.41(+0.45%)
Aug 11, 2017
1400
1416
1393
1412
0
+2.99(+0.21%)
Aug 10, 2017
1424
1425
1404
1409
0
-16.86(-1.18%)
Aug 09, 2017
1430
1433
1422
1426
0
-6.96(-0.49%)
Aug 08, 2017
1435
1440
1431
1433
0
-3.60(-0.25%)
Aug 07, 2017
1436
1440
1432
1436
0
+0.78(+0.05%)
Aug 04, 2017
1438
1441
1432
1436
0
-0.83(-0.06%)
Aug 03, 2017
1437
1442
1433
1436
0
+0.00(+0.00%)
Aug 02, 2017
1437
1443
1433
1436
0
+0.19(+0.01%)
Aug 01, 2017
1438
1442
1433
1436
0
+0.66(+0.05%)
Jul 31, 2017
1434
1440
1432
1436
0
+1.63(+0.11%)
Jul 28, 2017
1430
1437
1428
1434
0
+3.33(+0.23%)
Jul 27, 2017
1433
1435
1427
1431
0
-0.92(-0.06%)
Jul 26, 2017
1431
1436
1428
1432
0
+1.72(+0.12%)
Jul 25, 2017
1429
1433
1426
1430
0
+1.73(+0.12%)
Jul 24, 2017
1430
1433
1425
1428
0
-2.08(-0.15%)
Jul 21, 2017
1430
1433
1427
1430
0
+1.19(+0.08%)
Jul 20, 2017
1429
1433
1426
1429
0
+0.73(+0.05%)
Jul 19, 2017
1428
1432
1424
1428
0
+1.28(+0.09%)
Jul 18, 2017
1425
1430
1422
1427
0
+1.58(+0.11%)
Jul 17, 2017
1426
1430
1421
1425
0
+0.19(+0.01%)
Jul 14, 2017
1423
1429
1420
1425
0
+4.48(+0.32%)
Jul 13, 2017
1422
1425
1417
1421
0
-0.33(-0.02%)
Jul 12, 2017
1422
1425
1418
1421
0
+0.70(+0.05%)
Jul 11, 2017
1419
1423
1414
1420
0
+1.33(+0.09%)
Jul 10, 2017
1415
1422
1413
1419
0
+4.56(+0.32%)
Jul 07, 2017
1415
1419
1410
1414
0
-0.40(-0.03%)
Jul 06, 2017
1417
1421
1411
1415
0
-5.75(-0.40%)
Jul 05, 2017
1421
1425
1415
1421
0
-1.25(-0.09%)
Jul 03, 2017
1418
1425
1416
1422
0
+5.31(+0.37%)
Jun 30, 2017
1414
1419
1410
1417
0
+5.70(+0.40%)
Jun 29, 2017
1416
1417
1406
1411
0
-6.13(-0.43%)
Jun 28, 2017
1416
1420
1412
1417
0
+4.08(+0.29%)
Jun 27, 2017
1417
1419
1410
1413
0
-4.38(-0.31%)
Jun 26, 2017
1418
1421
1413
1417
0
+1.30(+0.09%)
Jun 23, 2017
1415
1418
1411
1416
0
+1.91(+0.14%)
Jun 22, 2017
1415
1418
1409
1414
0
+0.37(+0.03%)
Jun 21, 2017
1418
1420
1411
1414
0
-4.78(-0.34%)
Jun 20, 2017
1418
1422
1414
1418
0
-0.89(-0.06%)
Jun 19, 2017
1419
1423
1415
1419
0
+2.23(+0.16%)
Jun 16, 2017
1415
1416
1408
1417
0
+3.30(+0.23%)
Jun 15, 2017
1411
1416
1407
1414
0
-2.67(-0.19%)
Jun 14, 2017
1418
1421
1412
1416
0
-0.72(-0.05%)
Jun 13, 2017
1415
1421
1410
1417
0
-3.27(-0.23%)
Jun 12, 2017
1421
1424
1415
1420
0
-0.13(-0.01%)
Jun 09, 2017
1420
1424
1415
1421
0
+1.00(+0.07%)
Jun 08, 2017
1421
1424
1415
1420
0
-2.02(-0.14%)
Jun 07, 2017
1423
1427
1419
1422
0
-1.01(-0.07%)
Jun 06, 2017
1423
1426
1418
1423
0
-0.58(-0.04%)
Jun 05, 2017
1424
1427
1419
1423
0
-1.47(-0.10%)
Jun 02, 2017
1424
1428
1419
1425
0
+2.67(+0.19%)
Jun 01, 2017
1418
1424
1415
1422
0
+5.94(+0.42%)
May 31, 2017
1417
1420
1411
1416
0
+0.11(+0.01%)
May 30, 2017
1417
1419
1411
1416
0
-0.12(-0.01%)
May 29, 2017
1416
1419
1411
1416
0
+0.00(+0.00%)
May 26, 2017
1416
1419
1411
1416
0
+1.33(+0.09%)
May 25, 2017
1416
1421
1411
1415
0
-0.99(-0.07%)
May 24, 2017
1414
1418
1410
1416
0
+3.07(+0.22%)
May 23, 2017
1410
1415
1406
1413
0
+5.22(+0.37%)
May 22, 2017
1407
1409
1401
1407
0
+3.37(+0.24%)
May 19, 2017
1402
1408
1397
1404
0
+3.20(+0.23%)
May 18, 2017
1400
1405
1392
1401
0
+0.59(+0.04%)
May 17, 2017
1405
1408
1396
1400
0
-7.75(-0.55%)
May 16, 2017
1408
1411
1403
1408
0
+0.85(+0.06%)
May 15, 2017
1404
1410
1401
1407
0
+3.82(+0.27%)
May 12, 2017
1403
1406
1397
1403
0
+1.07(+0.08%)
May 11, 2017
1403
1406
1396
1402
0
-3.41(-0.24%)
May 10, 2017
1405
1409
1400
1406
0
+0.75(+0.05%)
May 09, 2017
1409
1412
1401
1405
0
-5.29(-0.38%)
May 08, 2017
1411
1411
1403
1410
0
-1.34(-0.09%)
May 05, 2017
1411
1414
1406
1412
0
+1.59(+0.11%)
May 04, 2017
1413
1415
1405
1410
0
-2.83(-0.20%)
May 03, 2017
1417
1421
1407
1413
0
-6.56(-0.46%)
May 02, 2017
1419
1423
1415
1419
0
-0.03(-0.00%)
May 01, 2017
1420
1423
1415
1419
0
-0.18(-0.01%)
Apr 28, 2017
1417
1421
1413
1420
0
+3.67(+0.26%)
Apr 27, 2017
1414
1419
1411
1416
0
+2.17(+0.15%)
Apr 26, 2017
1412
1418
1409
1414
0
+2.27(+0.16%)
Apr 25, 2017
1413
1416
1408
1412
0
+0.01(+0.00%)
Apr 24, 2017
1413
1415
1407
1411
0
+1.99(+0.14%)
Apr 21, 2017
1411
1413
1405
1410
0
+0.08(+0.01%)
Apr 20, 2017
1406
1411
1402
1409
0
+3.43(+0.24%)
Apr 19, 2017
1408
1410
1402
1406
0
-1.53(-0.11%)
Apr 18, 2017
1406
1410
1402
1408
0
+0.63(+0.04%)
Apr 17, 2017
1407
1410
1402
1407
0
+1.43(+0.10%)
Apr 13, 2017
1407
1410
1402
1405
0
-1.54(-0.11%)
Apr 12, 2017
1407
1409
1402
1407
0
-0.42(-0.03%)
Apr 11, 2017
1406
1409
1400
1407
0
-1.18(-0.08%)
Apr 10, 2017
1406
1411
1401
1409
0
+5.23(+0.37%)
Apr 07, 2017
1402
1408
1399
1403
0
-0.41(-0.03%)
Apr 06, 2017
1400
1405
1396
1404
0
+4.53(+0.32%)
Apr 05, 2017
1401
1404
1395
1399
0
-0.35(-0.03%)
Apr 04, 2017
1398
1402
1393
1400
0
-0.92(-0.07%)
Apr 03, 2017
1398
1403
1392
1401
0
+2.22(+0.16%)
Mar 31, 2017
1397
1402
1392
1398
0
+2.47(+0.18%)
Mar 30, 2017
1396
1399
1390
1396
0
+0.93(+0.07%)
Mar 29, 2017
1393
1394
1385
1395
0
+3.47(+0.25%)
Mar 28, 2017
1388
1394
1384
1391
0
+3.84(+0.28%)
Mar 27, 2017
1385
1390
1380
1388
0
-0.40(-0.03%)
Mar 24, 2017
1387
1389
1379
1388
0
+1.90(+0.14%)
Mar 23, 2017
1385
1390
1380
1386
0
+0.92(+0.07%)
Mar 22, 2017
1383
1388
1377
1385
0
+0.91(+0.07%)
Mar 21, 2017
1392
1394
1379
1384
0
-7.11(-0.51%)
Mar 20, 2017
1389
1394
1383
1391
0
+3.00(+0.22%)
Mar 17, 2017
1386
1390
1382
1388
0
+3.12(+0.23%)
Mar 16, 2017
1388
1389
1378
1385
0
-0.58(-0.04%)
Mar 15, 2017
1375
1387
1370
1386
0
+11.87(+0.86%)
Mar 14, 2017
1377
1378
1368
1374
0
-4.63(-0.34%)
Mar 13, 2017
1380
1382
1372
1379
0
-4.86(-0.35%)
Mar 10, 2017
1383
1387
1375
1383
0
+3.42(+0.25%)
Mar 09, 2017
1391
1391
1373
1380
0
-13.54(-0.97%)
Mar 08, 2017
1399
1400
1389
1394
0
-7.88(-0.56%)
Mar 07, 2017
1404
1406
1398
1401
0
-2.23(-0.16%)
Mar 06, 2017
1404
1407
1399
1404
0
-3.22(-0.23%)
Mar 03, 2017
1407
1409
1401
1407
0
+0.16(+0.01%)
Mar 02, 2017
1411
1412
1402
1407
0
-5.70(-0.40%)
Mar 01, 2017
1411
1414
1405
1412
0
+1.99(+0.14%)
Feb 28, 2017
1410
1411
1404
1410
0
+2.88(+0.20%)
Feb 27, 2017
1407
1409
1401
1408
0
+0.63(+0.04%)
Feb 24, 2017
1405
1407
1399
1407
0
+1.75(+0.12%)
Feb 23, 2017
1406
1408
1399
1405
0
+2.84(+0.20%)
Feb 22, 2017
1400
1403
1395
1402
0
+2.00(+0.14%)
Feb 21, 2017
1398
1401
1392
1400
0
+5.90(+0.42%)
Feb 17, 2017
1394
1394
1394
1394
0
-0.50(-0.04%)
Feb 16, 2017
1397
1399
1389
1395
0
-3.13(-0.22%)
Feb 15, 2017
1397
1401
1391
1398
0
-1.02(-0.07%)
Feb 14, 2017
1399
1402
1391
1399
0
-0.51(-0.04%)
Feb 13, 2017
1400
1402
1394
1400
0
-0.45(-0.03%)
Feb 10, 2017
1398
1402
1393
1400
0
+2.38(+0.17%)
Feb 09, 2017
1398
1401
1391
1398
0
-0.48(-0.03%)
Feb 08, 2017
1397
1400
1390
1398
0
+0.93(+0.07%)
Feb 07, 2017
1396
1399
1390
1397
0
+1.86(+0.13%)
Feb 06, 2017
1392
1396
1385
1395
0
+3.49(+0.25%)
Feb 03, 2017
1389
1394
1383
1392
0
+5.32(+0.38%)
Feb 02, 2017
1386
1389
1378
1387
0
-3.63(-0.26%)
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.