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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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 (%)
Jan 31, 2018
992.45
996.77
967.57
978.04
0
-7.19(-0.73%)
Jan 30, 2018
976.80
983.02
972.93
985.24
0
+4.08(+0.42%)
Jan 29, 2018
1004
1007
976.03
981.16
0
-23.76(-2.36%)
Jan 26, 2018
1015
1017
997.80
1005
0
-8.05(-0.79%)
Jan 25, 2018
1020
1025
1013
1013
0
-5.54(-0.54%)
Jan 24, 2018
1030
1036
1016
1019
0
-13.74(-1.33%)
Jan 23, 2018
1020
1041
1018
1032
0
+11.74(+1.15%)
Jan 22, 2018
1034
1037
1016
1021
0
-11.63(-1.13%)
Jan 19, 2018
1025
1037
1019
1032
0
+5.60(+0.55%)
Jan 18, 2018
1042
1047
1022
1027
0
-13.72(-1.32%)
Jan 17, 2018
1026
1046
1024
1040
0
+14.67(+1.43%)
Jan 16, 2018
1036
1044
1020
1026
0
-8.99(-0.87%)
Jan 12, 2018
1035
1035
1035
1035
0
-9.61(-0.92%)
Jan 11, 2018
1039
1048
1031
1044
0
+6.26(+0.60%)
Jan 10, 2018
1046
1061
1030
1038
0
-13.67(-1.30%)
Jan 09, 2018
1038
1065
1029
1052
0
+12.45(+1.20%)
Jan 08, 2018
1048
1057
1015
1039
0
-10.22(-0.97%)
Jan 05, 2018
1050
1068
1040
1049
0
-11.24(-1.06%)
Jan 04, 2018
1066
1075
1055
1061
0
-4.54(-0.43%)
Jan 03, 2018
1081
1090
1060
1065
0
-15.03(-1.39%)
Jan 02, 2018
1097
1100
1073
1080
0
-17.29(-1.58%)
Dec 29, 2017
1097
1097
1097
1097
0
-10.31(-0.93%)
Dec 28, 2017
1095
1109
1091
1108
0
-2.09(-0.19%)
Dec 27, 2017
1113
1119
1105
1110
0
-5.96(-0.53%)
Dec 26, 2017
1114
1122
1108
1116
0
+2.92(+0.26%)
Dec 22, 2017
1119
1123
1107
1113
0
-4.24(-0.38%)
Dec 21, 2017
1116
1135
1105
1117
0
+12.44(+1.13%)
Dec 20, 2017
1104
1114
1097
1105
0
+5.58(+0.51%)
Dec 19, 2017
1121
1130
1097
1099
0
-21.35(-1.91%)
Dec 18, 2017
1122
1143
1112
1120
0
-0.43(-0.04%)
Dec 15, 2017
1115
1126
1107
1121
0
+8.54(+0.77%)
Dec 14, 2017
1116
1123
1108
1112
0
-3.15(-0.28%)
Dec 13, 2017
1111
1126
1106
1116
0
+3.81(+0.34%)
Dec 12, 2017
1112
1121
1105
1112
0
-0.87(-0.08%)
Dec 11, 2017
1114
1119
1106
1113
0
-0.97(-0.09%)
Dec 08, 2017
1122
1132
1105
1114
0
-7.05(-0.63%)
Dec 07, 2017
1127
1141
1099
1121
0
-4.21(-0.37%)
Dec 06, 2017
1126
1131
1113
1125
0
-1.92(-0.17%)
Dec 05, 2017
1128
1134
1118
1127
0
-2.24(-0.20%)
Dec 04, 2017
1118
1135
1112
1129
0
+15.58(+1.40%)
Dec 01, 2017
1117
1126
1099
1113
0
-4.22(-0.38%)
Nov 30, 2017
1125
1133
1101
1118
0
-1.12(-0.10%)
Nov 29, 2017
1106
1131
1100
1119
0
+17.40(+1.58%)
Nov 28, 2017
1095
1105
1086
1101
0
+5.98(+0.55%)
Nov 27, 2017
1099
1104
1090
1095
0
-5.26(-0.48%)
Nov 24, 2017
1111
1112
1098
1101
0
-8.53(-0.77%)
Nov 22, 2017
1104
1118
1100
1109
0
+2.68(+0.24%)
Nov 21, 2017
1096
1112
1091
1106
0
+11.64(+1.06%)
Nov 20, 2017
1088
1104
1079
1095
0
+8.11(+0.75%)
Nov 17, 2017
1085
1095
1080
1087
0
+0.19(+0.02%)
Nov 16, 2017
1090
1099
1078
1087
0
-2.31(-0.21%)
Nov 15, 2017
1094
1104
1082
1089
0
-8.61(-0.78%)
Nov 14, 2017
1088
1103
1084
1097
0
+9.81(+0.90%)
Nov 13, 2017
1078
1095
1073
1088
0
+3.59(+0.33%)
Nov 10, 2017
1084
1095
1076
1084
0
-1.45(-0.13%)
Nov 09, 2017
1087
1096
1079
1085
0
-2.40(-0.22%)
Nov 08, 2017
1079
1096
1077
1088
0
+6.86(+0.63%)
Nov 07, 2017
1081
1097
1064
1081
0
+0.31(+0.03%)
Nov 06, 2017
1094
1100
1076
1081
0
-16.17(-1.47%)
Nov 03, 2017
1099
1108
1089
1097
0
-5.30(-0.48%)
Nov 02, 2017
1123
1129
1093
1102
0
-21.62(-1.92%)
Nov 01, 2017
1123
1134
1117
1124
0
+3.68(+0.33%)
Oct 31, 2017
1128
1136
1114
1120
0
-6.54(-0.58%)
Oct 30, 2017
1127
1140
1116
1127
0
-2.73(-0.24%)
Oct 27, 2017
1121
1134
1108
1129
0
+9.25(+0.83%)
Oct 26, 2017
1139
1147
1116
1120
0
-18.05(-1.59%)
Oct 25, 2017
1152
1154
1128
1138
0
-13.29(-1.15%)
Oct 24, 2017
1156
1164
1148
1151
0
-2.84(-0.25%)
Oct 23, 2017
1169
1171
1149
1154
0
-13.22(-1.13%)
Oct 20, 2017
1172
1178
1158
1168
0
-3.19(-0.27%)
Oct 19, 2017
1167
1173
1159
1171
0
+0.93(+0.08%)
Oct 18, 2017
1164
1176
1160
1170
0
+6.58(+0.57%)
Oct 17, 2017
1170
1176
1156
1163
0
-7.20(-0.62%)
Oct 16, 2017
1181
1188
1164
1170
0
-4.13(-0.35%)
Oct 13, 2017
1168
1179
1164
1175
0
+9.31(+0.80%)
Oct 12, 2017
1151
1168
1146
1165
0
+14.27(+1.24%)
Oct 11, 2017
1152
1161
1149
1151
0
+0.57(+0.05%)
Oct 10, 2017
1157
1163
1147
1150
0
-3.66(-0.32%)
Oct 09, 2017
1152
1164
1146
1154
0
+2.57(+0.22%)
Oct 06, 2017
1145
1160
1137
1152
0
-6.82(-0.59%)
Oct 05, 2017
1156
1164
1146
1158
0
+3.65(+0.32%)
Oct 04, 2017
1167
1171
1146
1155
0
-14.06(-1.20%)
Oct 03, 2017
1167
1181
1158
1169
0
+2.98(+0.26%)
Oct 02, 2017
1145
1172
1141
1166
0
+19.64(+1.71%)
Sep 29, 2017
1144
1153
1129
1146
0
+2.71(+0.24%)
Sep 28, 2017
1136
1148
1123
1143
0
-4.37(-0.38%)
Sep 27, 2017
1147
1162
1136
1148
0
-1.85(-0.16%)
Sep 26, 2017
1146
1155
1141
1150
0
+3.85(+0.34%)
Sep 25, 2017
1144
1151
1134
1146
0
+3.25(+0.28%)
Sep 22, 2017
1138
1147
1135
1143
0
+6.01(+0.53%)
Sep 21, 2017
1133
1142
1126
1137
0
+4.58(+0.40%)
Sep 20, 2017
1136
1145
1126
1132
0
-3.22(-0.28%)
Sep 19, 2017
1128
1142
1126
1135
0
+6.01(+0.53%)
Sep 18, 2017
1134
1141
1124
1129
0
-2.99(-0.26%)
Sep 15, 2017
1144
1152
1123
1132
0
-6.57(-0.58%)
Sep 14, 2017
1127
1156
1124
1139
0
+17.80(+1.59%)
Sep 13, 2017
1114
1141
1102
1121
0
+2.52(+0.23%)
Sep 12, 2017
1116
1122
1109
1118
0
+2.91(+0.26%)
Sep 11, 2017
1112
1119
1107
1115
0
+6.12(+0.55%)
Sep 08, 2017
1110
1116
1103
1109
0
-2.26(-0.20%)
Sep 07, 2017
1110
1119
1100
1112
0
-0.22(-0.02%)
Sep 06, 2017
1122
1125
1107
1112
0
-7.14(-0.64%)
Sep 05, 2017
1132
1141
1116
1119
0
-17.73(-1.56%)
Sep 01, 2017
1136
1141
1130
1137
0
-0.44(-0.04%)
Aug 31, 2017
1132
1145
1127
1137
0
+7.17(+0.63%)
Aug 30, 2017
1122
1135
1115
1130
0
+4.79(+0.43%)
Aug 29, 2017
1139
1145
1120
1125
0
-17.59(-1.54%)
Aug 28, 2017
1141
1146
1136
1143
0
+1.49(+0.13%)
Aug 25, 2017
1145
1154
1136
1141
0
-5.03(-0.44%)
Aug 24, 2017
1144
1150
1137
1146
0
+5.97(+0.52%)
Aug 23, 2017
1142
1148
1138
1140
0
-4.18(-0.37%)
Aug 22, 2017
1137
1150
1134
1145
0
+9.20(+0.81%)
Aug 21, 2017
1135
1141
1126
1135
0
+0.55(+0.05%)
Aug 18, 2017
1132
1141
1127
1135
0
+1.12(+0.10%)
Aug 17, 2017
1138
1143
1126
1134
0
-2.93(-0.26%)
Aug 16, 2017
1128
1145
1125
1137
0
+7.02(+0.62%)
Aug 15, 2017
1128
1134
1119
1130
0
+1.73(+0.15%)
Aug 14, 2017
1126
1136
1119
1128
0
+5.93(+0.53%)
Aug 11, 2017
1117
1127
1107
1122
0
-1.08(-0.10%)
Aug 10, 2017
1132
1137
1118
1123
0
-9.66(-0.85%)
Aug 09, 2017
1123
1136
1120
1133
0
+7.12(+0.63%)
Aug 08, 2017
1120
1131
1116
1126
0
+4.11(+0.37%)
Aug 07, 2017
1113
1125
1105
1121
0
+10.83(+0.98%)
Aug 04, 2017
1118
1129
1105
1111
0
-9.28(-0.83%)
Aug 03, 2017
1123
1128
1110
1120
0
-2.59(-0.23%)
Aug 02, 2017
1117
1128
1110
1122
0
+9.46(+0.85%)
Aug 01, 2017
1109
1118
1098
1113
0
+7.01(+0.63%)
Jul 31, 2017
1103
1111
1096
1106
0
+5.90(+0.54%)
Jul 28, 2017
1100
1106
1086
1100
0
+3.64(+0.33%)
Jul 27, 2017
1105
1112
1086
1096
0
-7.57(-0.69%)
Jul 26, 2017
1103
1117
1097
1104
0
+4.65(+0.42%)
Jul 25, 2017
1103
1113
1087
1099
0
-1.59(-0.14%)
Jul 24, 2017
1099
1107
1091
1101
0
+8.74(+0.80%)
Jul 21, 2017
1090
1100
1081
1092
0
+4.57(+0.42%)
Jul 20, 2017
1094
1100
1078
1088
0
-3.56(-0.33%)
Jul 19, 2017
1085
1100
1076
1091
0
+15.80(+1.47%)
Jul 18, 2017
1065
1081
1054
1075
0
-14.21(-1.30%)
Jul 17, 2017
1097
1105
1086
1090
0
-6.36(-0.58%)
Jul 14, 2017
1086
1100
1082
1096
0
+10.36(+0.95%)
Jul 13, 2017
1101
1102
1081
1086
0
-13.09(-1.19%)
Jul 12, 2017
1091
1107
1087
1099
0
+12.00(+1.10%)
Jul 11, 2017
1084
1091
1077
1087
0
+4.21(+0.39%)
Jul 10, 2017
1076
1088
1073
1082
0
+4.76(+0.44%)
Jul 07, 2017
1084
1087
1073
1078
0
-7.35(-0.68%)
Jul 06, 2017
1089
1093
1079
1085
0
-5.64(-0.52%)
Jul 05, 2017
1089
1103
1084
1091
0
-1.24(-0.11%)
Jul 03, 2017
1080
1095
1077
1092
0
+11.34(+1.05%)
Jun 30, 2017
1081
1087
1075
1081
0
-0.20(-0.02%)
Jun 29, 2017
1086
1089
1070
1081
0
-7.08(-0.65%)
Jun 28, 2017
1083
1091
1070
1088
0
-9.43(-0.86%)
Jun 27, 2017
1116
1120
1092
1097
0
-21.41(-1.91%)
Jun 26, 2017
1119
1128
1111
1119
0
+4.80(+0.43%)
Jun 23, 2017
1107
1117
1101
1114
0
+11.36(+1.03%)
Jun 22, 2017
1107
1114
1093
1103
0
-1.34(-0.12%)
Jun 21, 2017
1122
1123
1095
1104
0
-16.57(-1.48%)
Jun 20, 2017
1128
1131
1114
1120
0
-6.46(-0.57%)
Jun 19, 2017
1117
1132
1112
1127
0
+12.00(+1.08%)
Jun 16, 2017
1102
1120
1099
1115
0
+11.57(+1.05%)
Jun 15, 2017
1092
1109
1086
1103
0
+6.13(+0.56%)
Jun 14, 2017
1091
1102
1087
1097
0
+5.88(+0.54%)
Jun 13, 2017
1093
1100
1084
1091
0
+1.80(+0.17%)
Jun 12, 2017
1094
1102
1085
1090
0
-4.27(-0.39%)
Jun 09, 2017
1088
1098
1084
1094
0
+2.77(+0.25%)
Jun 08, 2017
1083
1095
1076
1091
0
+6.77(+0.62%)
Jun 07, 2017
1087
1093
1076
1084
0
-3.60(-0.33%)
Jun 06, 2017
1088
1092
1077
1088
0
+1.27(+0.12%)
Jun 05, 2017
1095
1093
1077
1087
0
-9.33(-0.85%)
Jun 02, 2017
1096
1100
1086
1096
0
+1.87(+0.17%)
Jun 01, 2017
1086
1099
1080
1094
0
+8.22(+0.76%)
May 31, 2017
1083
1092
1071
1086
0
+4.65(+0.43%)
May 30, 2017
1082
1084
1072
1081
0
-2.39(-0.22%)
May 26, 2017
1080
1087
1070
1084
0
+2.28(+0.21%)
May 25, 2017
1077
1089
1072
1081
0
+3.86(+0.36%)
May 24, 2017
1070
1082
1067
1077
0
+8.53(+0.80%)
May 23, 2017
1066
1074
1059
1069
0
-0.95(-0.09%)
May 22, 2017
1062
1075
1059
1070
0
+10.71(+1.01%)
May 19, 2017
1058
1071
1051
1059
0
+2.27(+0.21%)
May 18, 2017
1065
1071
1051
1057
0
-7.63(-0.72%)
May 17, 2017
1064
1071
1054
1065
0
-3.91(-0.37%)
May 16, 2017
1073
1080
1062
1068
0
-2.13(-0.20%)
May 15, 2017
1068
1079
1063
1071
0
+2.59(+0.24%)
May 12, 2017
1066
1076
1059
1068
0
+4.68(+0.44%)
May 11, 2017
1066
1074
1056
1063
0
+2.12(+0.20%)
May 10, 2017
1056
1065
1049
1061
0
+3.76(+0.36%)
May 09, 2017
1074
1079
1051
1057
0
-17.26(-1.61%)
May 08, 2017
1076
1086
1063
1075
0
+1.96(+0.18%)
May 05, 2017
1067
1089
1061
1073
0
-1.45(-0.13%)
May 04, 2017
1071
1084
1050
1074
0
+5.59(+0.52%)
May 03, 2017
1084
1087
1064
1069
0
-16.97(-1.56%)
May 02, 2017
1102
1105
1077
1086
0
-22.32(-2.01%)
May 01, 2017
1120
1132
1098
1108
0
-7.97(-0.71%)
Apr 28, 2017
1126
1131
1104
1116
0
-8.85(-0.79%)
Apr 27, 2017
1112
1133
1101
1125
0
+17.05(+1.54%)
Apr 26, 2017
1100
1114
1087
1108
0
+12.41(+1.13%)
Apr 25, 2017
1080
1101
1074
1095
0
+18.35(+1.70%)
Apr 24, 2017
1072
1083
1057
1077
0
+9.58(+0.90%)
Apr 21, 2017
1061
1073
1057
1067
0
+8.00(+0.76%)
Apr 20, 2017
1055
1073
1044
1059
0
+5.54(+0.53%)
Apr 19, 2017
1058
1062
1050
1054
0
-2.82(-0.27%)
Apr 18, 2017
1057
1062
1049
1057
0
+1.05(+0.10%)
Apr 17, 2017
1051
1063
1046
1056
0
+6.28(+0.60%)
Apr 13, 2017
1051
1058
1041
1049
0
-2.54(-0.24%)
Apr 12, 2017
1060
1063
1043
1052
0
-9.36(-0.88%)
Apr 11, 2017
1031
1063
1025
1061
0
+26.56(+2.57%)
Apr 10, 2017
1029
1042
1022
1035
0
-1.55(-0.15%)
Apr 07, 2017
1042
1043
1030
1036
0
-4.67(-0.45%)
Apr 06, 2017
1031
1046
1022
1041
0
+9.48(+0.92%)
Apr 05, 2017
1019
1037
1006
1031
0
+7.08(+0.69%)
Apr 04, 2017
1029
1039
1008
1024
0
-7.43(-0.72%)
Apr 03, 2017
1040
1045
1027
1032
0
-8.40(-0.81%)
Mar 31, 2017
1040
1046
1033
1040
0
-0.42(-0.04%)
Mar 30, 2017
1042
1046
1027
1041
0
-2.12(-0.20%)
Mar 29, 2017
1034
1046
1030
1043
0
-5.03(-0.48%)
Mar 28, 2017
1041
1055
1037
1048
0
+6.01(+0.58%)
Mar 27, 2017
1034
1049
1026
1042
0
+4.50(+0.43%)
Mar 24, 2017
1050
1054
1030
1037
0
-12.99(-1.24%)
Mar 23, 2017
1050
1059
1043
1050
0
-1.56(-0.15%)
Mar 22, 2017
1054
1061
1042
1052
0
-4.24(-0.40%)
Mar 21, 2017
1072
1074
1047
1056
0
-12.95(-1.21%)
Mar 20, 2017
1070
1079
1060
1069
0
+4.77(+0.45%)
Mar 17, 2017
1057
1067
1048
1064
0
+13.63(+1.30%)
Mar 16, 2017
1052
1058
1043
1050
0
+1.83(+0.17%)
Mar 15, 2017
1038
1054
1033
1049
0
+13.65(+1.32%)
Mar 14, 2017
1036
1039
1027
1035
0
+2.37(+0.23%)
Mar 13, 2017
1037
1048
1025
1033
0
-2.35(-0.23%)
Mar 10, 2017
1026
1044
1015
1035
0
+9.52(+0.93%)
Mar 09, 2017
1033
1044
1017
1025
0
-5.72(-0.55%)
Mar 08, 2017
1048
1051
1028
1031
0
-17.78(-1.69%)
Mar 07, 2017
1051
1056
1039
1049
0
-2.78(-0.26%)
Mar 06, 2017
1061
1064
1044
1052
0
-10.32(-0.97%)
Mar 03, 2017
1055
1064
1047
1062
0
+7.24(+0.69%)
Mar 02, 2017
1063
1068
1048
1055
0
-6.77(-0.64%)
Mar 01, 2017
1068
1084
1053
1062
0
-6.13(-0.57%)
Feb 28, 2017
1049
1072
1044
1068
0
+15.26(+1.45%)
Feb 27, 2017
1058
1066
1043
1052
0
-15.39(-1.44%)
Feb 24, 2017
1073
1084
1054
1068
0
-6.71(-0.62%)
Feb 23, 2017
1074
1082
1062
1075
0
+11.78(+1.11%)
Feb 22, 2017
1042
1066
1016
1063
0
+23.52(+2.26%)
Feb 21, 2017
1158
1170
1020
1039
0
-114.34(-9.91%)
Feb 17, 2017
1154
1154
1154
1154
0
-1.11(-0.10%)
Feb 16, 2017
1148
1164
1134
1155
0
+8.23(+0.72%)
Feb 15, 2017
1140
1153
1133
1146
0
+0.45(+0.04%)
Feb 14, 2017
1154
1159
1133
1146
0
-5.29(-0.46%)
Feb 13, 2017
1148
1154
1138
1151
0
+8.58(+0.75%)
Feb 10, 2017
1142
1151
1132
1143
0
+9.29(+0.82%)
Feb 09, 2017
1132
1141
1125
1133
0
+0.82(+0.07%)
Feb 08, 2017
1131
1140
1117
1133
0
-0.16(-0.01%)
Feb 07, 2017
1148
1155
1128
1133
0
-16.43(-1.43%)
Feb 06, 2017
1146
1160
1142
1149
0
+6.14(+0.54%)
Feb 03, 2017
1134
1147
1129
1143
0
+14.07(+1.25%)
Feb 02, 2017
1126
1137
1121
1129
0
+3.43(+0.30%)
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.