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
Electric Utilities Sector
(CIX:
MSECTOR911
)
3,138.43
-186.30 (-5.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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 (%)
Oct 31, 2018
1583
1596
1556
1575
0
-17.73(-1.11%)
Oct 30, 2018
1590
1604
1570
1592
0
+8.77(+0.55%)
Oct 29, 2018
1574
1601
1562
1584
0
+16.59(+1.06%)
Oct 26, 2018
1595
1606
1551
1567
0
-44.55(-2.76%)
Oct 25, 2018
1619
1619
1612
1612
0
-0.01(-0.00%)
Oct 24, 2018
1589
1627
1576
1612
0
+30.14(+1.91%)
Oct 23, 2018
1591
1604
1571
1581
0
-8.89(-0.56%)
Oct 22, 2018
1599
1605
1582
1590
0
-5.51(-0.35%)
Oct 19, 2018
1571
1606
1569
1596
0
+26.49(+1.69%)
Oct 18, 2018
1574
1583
1560
1569
0
-3.73(-0.24%)
Oct 17, 2018
1571
1583
1557
1573
0
-2.87(-0.18%)
Oct 16, 2018
1558
1585
1550
1576
0
+20.45(+1.31%)
Oct 15, 2018
1547
1568
1543
1556
0
+9.50(+0.61%)
Oct 12, 2018
1546
1555
1525
1546
0
+1.50(+0.10%)
Oct 11, 2018
1579
1583
1538
1545
0
-30.97(-1.97%)
Oct 10, 2018
1582
1603
1570
1575
0
-12.58(-0.79%)
Oct 09, 2018
1582
1599
1574
1588
0
+8.12(+0.51%)
Oct 08, 2018
1569
1592
1561
1580
0
+21.55(+1.38%)
Oct 05, 2018
1536
1566
1532
1558
0
+24.47(+1.60%)
Oct 04, 2018
1520
1541
1507
1534
0
+9.32(+0.61%)
Oct 03, 2018
1544
1553
1512
1525
0
-15.50(-1.01%)
Oct 02, 2018
1527
1547
1524
1540
0
+19.96(+1.31%)
Oct 01, 2018
1523
1528
1509
1520
0
-4.46(-0.29%)
Sep 28, 2018
1506
1528
1503
1525
0
+21.07(+1.40%)
Sep 27, 2018
1489
1513
1486
1504
0
+15.36(+1.03%)
Sep 26, 2018
1505
1512
1486
1488
0
-13.49(-0.90%)
Sep 25, 2018
1518
1520
1494
1502
0
-19.33(-1.27%)
Sep 24, 2018
1533
1539
1517
1521
0
-14.12(-0.92%)
Sep 21, 2018
1523
1544
1516
1535
0
+10.53(+0.69%)
Sep 20, 2018
1522
1530
1506
1525
0
+2.42(+0.16%)
Sep 19, 2018
1556
1558
1514
1522
0
-31.40(-2.02%)
Sep 18, 2018
1551
1561
1541
1554
0
+0.94(+0.06%)
Sep 17, 2018
1548
1558
1538
1553
0
+6.51(+0.42%)
Sep 14, 2018
1549
1554
1532
1546
0
-7.02(-0.45%)
Sep 13, 2018
1545
1555
1533
1553
0
+7.68(+0.50%)
Sep 12, 2018
1547
1558
1537
1545
0
-1.10(-0.07%)
Sep 11, 2018
1554
1561
1541
1547
0
-8.43(-0.54%)
Sep 10, 2018
1551
1563
1543
1555
0
+11.48(+0.74%)
Sep 07, 2018
1554
1562
1537
1544
0
-22.65(-1.45%)
Sep 06, 2018
1555
1574
1548
1566
0
+9.98(+0.64%)
Sep 05, 2018
1535
1559
1531
1556
0
+21.59(+1.41%)
Sep 04, 2018
1531
1546
1525
1535
0
+4.25(+0.28%)
Aug 31, 2018
1530
1530
1530
1530
0
-5.21(-0.34%)
Aug 30, 2018
1541
1550
1528
1536
0
-3.71(-0.24%)
Aug 29, 2018
1536
1545
1527
1539
0
+8.21(+0.54%)
Aug 28, 2018
1534
1540
1525
1531
0
-4.32(-0.28%)
Aug 27, 2018
1545
1551
1526
1535
0
-7.37(-0.48%)
Aug 24, 2018
1539
1547
1527
1543
0
+5.34(+0.35%)
Aug 23, 2018
1538
1549
1530
1537
0
-1.08(-0.07%)
Aug 22, 2018
1553
1556
1530
1538
0
-13.94(-0.90%)
Aug 21, 2018
1562
1566
1545
1552
0
-12.35(-0.79%)
Aug 20, 2018
1570
1574
1557
1565
0
-4.13(-0.26%)
Aug 17, 2018
1561
1577
1554
1569
0
+3.87(+0.25%)
Aug 16, 2018
1546
1569
1540
1565
0
+19.28(+1.25%)
Aug 15, 2018
1538
1558
1531
1546
0
+10.86(+0.71%)
Aug 14, 2018
1530
1543
1526
1535
0
+4.58(+0.30%)
Aug 13, 2018
1532
1539
1520
1530
0
-3.09(-0.20%)
Aug 10, 2018
1545
1557
1531
1533
0
-11.53(-0.75%)
Aug 09, 2018
1535
1549
1527
1545
0
+5.75(+0.37%)
Aug 08, 2018
1542
1550
1527
1539
0
-15.18(-0.98%)
Aug 07, 2018
1557
1564
1539
1554
0
-4.75(-0.30%)
Aug 06, 2018
1558
1571
1552
1559
0
+1.42(+0.09%)
Aug 03, 2018
1541
1564
1532
1558
0
+17.92(+1.16%)
Aug 02, 2018
1528
1547
1518
1540
0
+8.16(+0.53%)
Aug 01, 2018
1535
1543
1513
1532
0
-10.91(-0.71%)
Jul 31, 2018
1531
1547
1523
1543
0
+16.76(+1.10%)
Jul 30, 2018
1532
1536
1517
1526
0
-8.11(-0.53%)
Jul 27, 2018
1542
1551
1526
1534
0
-6.23(-0.40%)
Jul 26, 2018
1535
1548
1524
1540
0
+16.35(+1.07%)
Jul 25, 2018
1513
1534
1509
1524
0
+9.76(+0.64%)
Jul 24, 2018
1507
1521
1487
1514
0
+3.18(+0.21%)
Jul 23, 2018
1522
1526
1503
1511
0
-9.49(-0.62%)
Jul 20, 2018
1526
1533
1509
1520
0
-8.92(-0.58%)
Jul 19, 2018
1519
1540
1515
1529
0
+17.59(+1.16%)
Jul 18, 2018
1519
1524
1502
1512
0
-5.54(-0.37%)
Jul 17, 2018
1520
1527
1512
1517
0
-0.70(-0.05%)
Jul 16, 2018
1515
1525
1505
1518
0
-0.38(-0.03%)
Jul 13, 2018
1519
1526
1507
1518
0
-0.37(-0.02%)
Jul 12, 2018
1518
1525
1506
1519
0
+3.29(+0.22%)
Jul 11, 2018
1503
1523
1500
1515
0
+14.23(+0.95%)
Jul 10, 2018
1479
1510
1469
1501
0
+17.36(+1.17%)
Jul 09, 2018
1532
1535
1476
1484
0
-49.14(-3.21%)
Jul 06, 2018
1523
1537
1519
1533
0
+9.59(+0.63%)
Jul 05, 2018
1514
1527
1503
1523
0
+14.63(+0.97%)
Jul 04, 2018
1509
1509
1509
1509
0
+0.02(+0.00%)
Jul 03, 2018
1499
1519
1492
1509
0
+8.89(+0.59%)
Jul 02, 2018
1488
1503
1478
1500
0
+12.19(+0.82%)
Jun 29, 2018
1488
1498
1475
1488
0
-4.16(-0.28%)
Jun 28, 2018
1494
1507
1485
1492
0
+0.70(+0.05%)
Jun 27, 2018
1483
1499
1475
1491
0
+5.51(+0.37%)
Jun 26, 2018
1484
1498
1476
1486
0
-2.18(-0.15%)
Jun 25, 2018
1467
1493
1462
1488
0
+24.32(+1.66%)
Jun 22, 2018
1460
1472
1452
1463
0
+6.62(+0.45%)
Jun 21, 2018
1452
1466
1445
1457
0
+5.17(+0.36%)
Jun 20, 2018
1455
1460
1442
1452
0
-2.60(-0.18%)
Jun 19, 2018
1442
1461
1434
1454
0
+15.32(+1.06%)
Jun 18, 2018
1435
1447
1427
1439
0
+2.83(+0.20%)
Jun 15, 2018
1436
1439
1426
1436
0
+6.83(+0.48%)
Jun 14, 2018
1416
1438
1408
1429
0
+15.89(+1.12%)
Jun 13, 2018
1413
1424
1403
1413
0
+1.20(+0.08%)
Jun 12, 2018
1391
1418
1389
1412
0
+21.05(+1.51%)
Jun 11, 2018
1401
1410
1384
1391
0
-10.75(-0.77%)
Jun 08, 2018
1403
1410
1392
1402
0
+1.59(+0.11%)
Jun 07, 2018
1394
1416
1387
1400
0
+5.11(+0.37%)
Jun 06, 2018
1426
1429
1390
1395
0
-30.09(-2.11%)
Jun 05, 2018
1434
1442
1420
1425
0
-10.36(-0.72%)
Jun 04, 2018
1450
1459
1429
1436
0
-9.61(-0.66%)
Jun 01, 2018
1463
1467
1435
1445
0
-19.67(-1.34%)
May 31, 2018
1462
1476
1451
1465
0
-1.37(-0.09%)
May 30, 2018
1452
1471
1444
1466
0
+12.15(+0.84%)
May 29, 2018
1454
1467
1444
1454
0
-4.88(-0.33%)
May 28, 2018
1459
1459
1459
1459
0
-0.03(-0.00%)
May 25, 2018
1455
1466
1450
1459
0
+4.74(+0.33%)
May 24, 2018
1444
1458
1438
1454
0
+8.35(+0.58%)
May 23, 2018
1438
1453
1430
1446
0
+9.02(+0.63%)
May 22, 2018
1431
1445
1426
1437
0
+6.73(+0.47%)
May 21, 2018
1429
1437
1417
1430
0
+7.78(+0.55%)
May 18, 2018
1428
1436
1411
1422
0
-7.07(-0.49%)
May 17, 2018
1442
1447
1424
1429
0
-10.68(-0.74%)
May 16, 2018
1451
1456
1431
1440
0
-9.98(-0.69%)
May 15, 2018
1452
1461
1438
1450
0
-9.65(-0.66%)
May 14, 2018
1470
1475
1451
1460
0
-8.56(-0.58%)
May 11, 2018
1468
1478
1459
1468
0
+2.52(+0.17%)
May 10, 2018
1452
1468
1445
1466
0
+23.16(+1.61%)
May 09, 2018
1450
1456
1432
1443
0
-6.53(-0.45%)
May 08, 2018
1483
1486
1443
1449
0
-39.99(-2.69%)
May 07, 2018
1502
1509
1484
1489
0
-12.91(-0.86%)
May 04, 2018
1498
1515
1492
1502
0
+5.26(+0.35%)
May 03, 2018
1494
1508
1473
1497
0
+2.19(+0.15%)
May 02, 2018
1492
1506
1482
1495
0
-1.51(-0.10%)
May 01, 2018
1503
1507
1490
1496
0
-8.15(-0.54%)
Apr 30, 2018
1515
1521
1502
1504
0
-6.50(-0.43%)
Apr 27, 2018
1493
1519
1491
1511
0
+16.39(+1.10%)
Apr 26, 2018
1483
1499
1474
1494
0
+12.22(+0.82%)
Apr 25, 2018
1476
1490
1465
1482
0
+2.24(+0.15%)
Apr 24, 2018
1475
1494
1465
1480
0
+9.11(+0.62%)
Apr 23, 2018
1471
1482
1462
1471
0
+2.00(+0.14%)
Apr 20, 2018
1484
1487
1463
1469
0
-14.48(-0.98%)
Apr 19, 2018
1480
1490
1469
1483
0
+0.07(+0.00%)
Apr 18, 2018
1490
1504
1481
1483
0
-3.25(-0.22%)
Apr 17, 2018
1472
1493
1465
1486
0
+16.73(+1.14%)
Apr 16, 2018
1454
1474
1447
1470
0
+20.62(+1.42%)
Apr 13, 2018
1444
1458
1440
1449
0
+7.93(+0.55%)
Apr 12, 2018
1462
1466
1436
1441
0
-17.65(-1.21%)
Apr 11, 2018
1457
1468
1450
1459
0
-0.98(-0.07%)
Apr 10, 2018
1472
1477
1452
1460
0
-10.64(-0.72%)
Apr 09, 2018
1473
1487
1462
1470
0
-3.03(-0.21%)
Apr 06, 2018
1487
1494
1469
1473
0
-15.09(-1.01%)
Apr 05, 2018
1480
1495
1461
1489
0
+10.61(+0.72%)
Apr 04, 2018
1473
1485
1459
1478
0
+1.18(+0.08%)
Apr 03, 2018
1472
1485
1462
1477
0
+5.75(+0.39%)
Apr 02, 2018
1485
1495
1460
1471
0
-11.42(-0.77%)
Mar 29, 2018
1482
1482
1482
1482
0
+2.75(+0.19%)
Mar 28, 2018
1478
1493
1467
1480
0
-2.80(-0.19%)
Mar 27, 2018
1465
1500
1456
1482
0
+19.63(+1.34%)
Mar 26, 2018
1450
1467
1443
1463
0
+18.73(+1.30%)
Mar 23, 2018
1466
1479
1441
1444
0
-19.42(-1.33%)
Mar 22, 2018
1459
1489
1456
1464
0
+3.13(+0.21%)
Mar 21, 2018
1465
1480
1454
1460
0
-3.48(-0.24%)
Mar 20, 2018
1470
1480
1457
1464
0
-6.58(-0.45%)
Mar 19, 2018
1479
1488
1460
1470
0
-12.07(-0.81%)
Mar 16, 2018
1472
1488
1465
1483
0
+10.10(+0.69%)
Mar 15, 2018
1478
1495
1462
1472
0
-5.84(-0.40%)
Mar 14, 2018
1471
1488
1464
1478
0
+8.89(+0.61%)
Mar 13, 2018
1469
1477
1460
1469
0
+1.20(+0.08%)
Mar 12, 2018
1461
1475
1456
1468
0
+8.13(+0.56%)
Mar 09, 2018
1455
1464
1445
1460
0
+6.89(+0.47%)
Mar 08, 2018
1449
1462
1441
1453
0
+3.91(+0.27%)
Mar 07, 2018
1449
1453
1441
1449
0
-11.72(-0.80%)
Mar 06, 2018
1480
1484
1454
1461
0
-19.64(-1.33%)
Mar 05, 2018
1455
1487
1448
1481
0
+24.19(+1.66%)
Mar 02, 2018
1457
1475
1438
1456
0
-1.98(-0.14%)
Mar 01, 2018
1460
1483
1445
1458
0
-1.38(-0.09%)
Feb 28, 2018
1476
1483
1457
1460
0
-11.92(-0.81%)
Feb 27, 2018
1496
1508
1468
1472
0
-22.09(-1.48%)
Feb 26, 2018
1504
1509
1486
1494
0
-6.65(-0.44%)
Feb 23, 2018
1466
1504
1460
1500
0
+41.07(+2.81%)
Feb 22, 2018
1461
1466
1455
1459
0
+3.69(+0.25%)
Feb 21, 2018
1476
1492
1453
1456
0
-18.15(-1.23%)
Feb 20, 2018
1485
1494
1463
1474
0
-15.49(-1.04%)
Feb 16, 2018
1489
1489
1489
1489
0
+6.12(+0.41%)
Feb 15, 2018
1465
1485
1453
1483
0
+29.16(+2.01%)
Feb 14, 2018
1459
1470
1445
1454
0
-14.80(-1.01%)
Feb 13, 2018
1463
1476
1451
1469
0
+5.09(+0.35%)
Feb 12, 2018
1454
1472
1439
1464
0
+11.89(+0.82%)
Feb 09, 2018
1430
1465
1419
1452
0
+26.59(+1.87%)
Feb 08, 2018
1437
1456
1420
1425
0
-14.86(-1.03%)
Feb 07, 2018
1444
1464
1433
1440
0
-6.63(-0.46%)
Feb 06, 2018
1445
1460
1413
1447
0
-21.62(-1.47%)
Feb 05, 2018
1485
1494
1459
1468
0
-17.97(-1.21%)
Feb 02, 2018
1491
1504
1480
1486
0
-12.96(-0.86%)
Feb 01, 2018
1517
1524
1491
1499
0
-18.89(-1.24%)
Jan 31, 2018
1507
1522
1494
1518
0
+14.85(+0.99%)
Jan 30, 2018
1496
1513
1490
1503
0
+5.05(+0.34%)
Jan 29, 2018
1509
1516
1492
1498
0
-14.56(-0.96%)
Jan 26, 2018
1524
1530
1499
1513
0
-8.80(-0.58%)
Jan 25, 2018
1501
1527
1498
1522
0
+21.62(+1.44%)
Jan 24, 2018
1504
1513
1491
1500
0
-1.97(-0.13%)
Jan 23, 2018
1492
1514
1485
1502
0
+9.54(+0.64%)
Jan 22, 2018
1501
1513
1486
1492
0
+5.44(+0.37%)
Jan 19, 2018
1490
1500
1477
1487
0
+0.24(+0.02%)
Jan 18, 2018
1497
1503
1476
1487
0
-6.26(-0.42%)
Jan 17, 2018
1489
1501
1481
1493
0
+9.43(+0.64%)
Jan 16, 2018
1492
1500
1474
1484
0
-3.26(-0.22%)
Jan 15, 2018
1487
1487
1487
1487
0
-0.05(-0.00%)
Jan 12, 2018
1494
1504
1479
1487
0
-11.08(-0.74%)
Jan 11, 2018
1504
1515
1489
1498
0
-5.40(-0.36%)
Jan 10, 2018
1516
1520
1497
1503
0
-19.06(-1.25%)
Jan 09, 2018
1538
1542
1518
1522
0
-17.88(-1.16%)
Jan 08, 2018
1528
1545
1522
1540
0
+14.41(+0.94%)
Jan 05, 2018
1531
1540
1516
1526
0
+0.46(+0.03%)
Jan 04, 2018
1534
1546
1522
1525
0
-9.35(-0.61%)
Jan 03, 2018
1539
1554
1527
1535
0
-17.05(-1.10%)
Jan 02, 2018
1565
1571
1544
1552
0
-10.35(-0.66%)
Dec 29, 2017
1562
1562
1562
1562
0
-1.05(-0.07%)
Dec 28, 2017
1557
1566
1550
1563
0
+9.16(+0.59%)
Dec 27, 2017
1553
1561
1547
1554
0
+2.78(+0.18%)
Dec 26, 2017
1563
1571
1549
1551
0
-11.40(-0.73%)
Dec 22, 2017
1565
1576
1554
1563
0
+0.88(+0.06%)
Dec 21, 2017
1567
1581
1552
1562
0
-11.13(-0.71%)
Dec 20, 2017
1587
1593
1568
1573
0
-13.73(-0.87%)
Dec 19, 2017
1615
1619
1584
1587
0
-28.73(-1.78%)
Dec 18, 2017
1635
1643
1610
1615
0
-16.72(-1.02%)
Dec 15, 2017
1629
1644
1619
1632
0
+5.96(+0.37%)
Dec 14, 2017
1630
1637
1613
1626
0
-7.72(-0.47%)
Dec 13, 2017
1636
1648
1624
1634
0
+4.26(+0.26%)
Dec 12, 2017
1630
1658
1624
1630
0
-26.56(-1.60%)
Dec 11, 2017
1644
1660
1636
1656
0
+10.63(+0.65%)
Dec 08, 2017
1642
1654
1633
1646
0
+1.26(+0.08%)
Dec 07, 2017
1634
1648
1621
1644
0
+6.52(+0.40%)
Dec 06, 2017
1631
1645
1623
1638
0
+7.60(+0.47%)
Dec 05, 2017
1660
1664
1618
1630
0
-29.18(-1.76%)
Dec 04, 2017
1673
1678
1655
1659
0
-9.65(-0.58%)
Dec 01, 2017
1684
1688
1662
1669
0
-8.09(-0.48%)
Nov 30, 2017
1672
1686
1664
1677
0
+2.49(+0.15%)
Nov 29, 2017
1671
1686
1663
1675
0
-1.89(-0.11%)
Nov 28, 2017
1675
1684
1666
1677
0
+5.26(+0.31%)
Nov 27, 2017
1666
1677
1659
1671
0
+6.70(+0.40%)
Nov 24, 2017
1666
1675
1661
1665
0
+1.87(+0.11%)
Nov 23, 2017
1662
1669
1654
1663
0
-0.01(-0.00%)
Nov 22, 2017
1662
1669
1654
1663
0
+3.05(+0.18%)
Nov 21, 2017
1660
1668
1654
1660
0
+1.41(+0.09%)
Nov 20, 2017
1663
1669
1652
1658
0
-4.15(-0.25%)
Nov 17, 2017
1665
1677
1655
1662
0
-9.95(-0.59%)
Nov 16, 2017
1673
1680
1663
1672
0
-0.71(-0.04%)
Nov 15, 2017
1689
1699
1667
1673
0
-12.57(-0.75%)
Nov 14, 2017
1662
1690
1656
1686
0
+19.77(+1.19%)
Nov 13, 2017
1648
1670
1644
1666
0
+20.90(+1.27%)
Nov 10, 2017
1648
1655
1637
1645
0
-13.59(-0.82%)
Nov 09, 2017
1652
1665
1644
1659
0
-0.72(-0.04%)
Nov 08, 2017
1654
1668
1643
1659
0
+1.25(+0.08%)
Nov 07, 2017
1645
1665
1636
1658
0
+16.37(+1.00%)
Nov 06, 2017
1648
1656
1634
1642
0
-4.33(-0.26%)
Nov 03, 2017
1643
1664
1634
1646
0
-2.31(-0.14%)
Nov 02, 2017
1643
1661
1630
1648
0
+9.85(+0.60%)
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.