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
Technology Sector
(CIX:
MSECTOR8
)
2,465.63
UNCHANGED
Streaming Delayed Price
Updated: 1:48 PM EDT, Sep 20, 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, 2016
1041
1051
1031
1102
0
+4.40(+0.40%)
Oct 28, 2016
1037
1050
1028
1098
0
-2.08(-0.19%)
Oct 27, 2016
1047
1054
1032
1100
0
-4.83(-0.44%)
Oct 26, 2016
1037
1053
1030
1105
0
-2.78(-0.25%)
Oct 25, 2016
1046
1054
1036
1108
0
-1.63(-0.15%)
Oct 24, 2016
1042
1052
1037
1109
0
+10.88(+0.99%)
Oct 21, 2016
1035
1043
1026
1098
0
-1.58(-0.14%)
Oct 20, 2016
1039
1047
1029
1100
0
-3.21(-0.29%)
Oct 19, 2016
1040
1048
1030
1103
0
-1.87(-0.17%)
Oct 18, 2016
1044
1051
1036
1105
0
+9.54(+0.87%)
Oct 17, 2016
1035
1042
1029
1095
0
-3.00(-0.27%)
Oct 14, 2016
1038
1049
1030
1098
0
+4.25(+0.39%)
Oct 13, 2016
1030
1039
1016
1094
0
-5.87(-0.53%)
Oct 12, 2016
1038
1046
1028
1100
0
-0.40(-0.04%)
Oct 11, 2016
1055
1058
1032
1100
0
-18.09(-1.62%)
Oct 10, 2016
1057
1067
1051
1119
0
+3.80(+0.34%)
Oct 07, 2016
1056
1060
1046
1115
0
-3.49(-0.31%)
Oct 06, 2016
1056
1063
1047
1118
0
+0.03(+0.00%)
Oct 05, 2016
1053
1066
1045
1118
0
+4.37(+0.39%)
Oct 04, 2016
1057
1064
1046
1114
0
+8.10(+0.73%)
Sep 26, 2016
1045
1052
1037
1106
0
-7.06(-0.63%)
Sep 23, 2016
1057
1063
1046
1113
0
-8.30(-0.74%)
Sep 22, 2016
1060
1068
1052
1121
0
+5.39(+0.48%)
Sep 21, 2016
1045
1057
1038
1116
0
+15.05(+1.37%)
Sep 20, 2016
1045
1052
1034
1101
0
-1.47(-0.13%)
Sep 19, 2016
1046
1055
1034
1102
0
+0.02(+0.00%)
Sep 16, 2016
1047
1051
1032
1102
0
-4.50(-0.41%)
Sep 15, 2016
1028
1049
1024
1107
0
+18.40(+1.69%)
Sep 14, 2016
1024
1036
1016
1088
0
+2.88(+0.27%)
Sep 13, 2016
1029
1036
1016
1085
0
-10.31(-0.94%)
Sep 12, 2016
1012
1037
1007
1096
0
+14.59(+1.35%)
Sep 09, 2016
1036
1044
1017
1081
0
-25.60(-2.31%)
Sep 08, 2016
1047
1054
1037
1107
0
-4.92(-0.44%)
Sep 07, 2016
1050
1058
1043
1112
0
+0.61(+0.05%)
Sep 06, 2016
1047
1056
1040
1111
0
+4.57(+0.41%)
Sep 02, 2016
1044
1044
1044
1106
0
+5.31(+0.48%)
Sep 01, 2016
1034
1044
1027
1101
0
+5.12(+0.47%)
Aug 31, 2016
1035
1041
1025
1096
0
-2.88(-0.26%)
Aug 30, 2016
1040
1045
1030
1099
0
-1.91(-0.17%)
Aug 29, 2016
1037
1047
1031
1101
0
+2.75(+0.25%)
Aug 26, 2016
1035
1046
1027
1098
0
+2.62(+0.24%)
Aug 25, 2016
1029
1040
1024
1095
0
+5.23(+0.48%)
Aug 24, 2016
1034
1040
1022
1090
0
-7.00(-0.64%)
Aug 23, 2016
1034
1043
1029
1097
0
+5.54(+0.51%)
Aug 22, 2016
1029
1035
1021
1092
0
-2.11(-0.19%)
Aug 19, 2016
1027
1037
1021
1094
0
+4.23(+0.39%)
Aug 18, 2016
1022
1032
1017
1089
0
+5.32(+0.49%)
Aug 17, 2016
1024
1029
1014
1084
0
-2.34(-0.22%)
Aug 16, 2016
1029
1034
1019
1086
0
-7.02(-0.64%)
Aug 15, 2016
1025
1037
1021
1094
0
+7.75(+0.71%)
Aug 12, 2016
1021
1029
1015
1086
0
+3.24(+0.30%)
Aug 11, 2016
1020
1028
1013
1083
0
+3.03(+0.28%)
Aug 10, 2016
1023
1027
1012
1079
0
-5.34(-0.49%)
Aug 09, 2016
1022
1030
1016
1085
0
+3.54(+0.33%)
Aug 08, 2016
1021
1027
1013
1081
0
-0.82(-0.08%)
Aug 05, 2016
1015
1027
1009
1082
0
+10.22(+0.95%)
Aug 04, 2016
1007
1017
1001
1072
0
+3.86(+0.36%)
Aug 03, 2016
999.02
1011
993.03
1068
0
+6.02(+0.57%)
Aug 02, 2016
1009
1013
992.38
1062
0
-9.33(-0.87%)
Aug 01, 2016
1010
1019
1001
1071
0
+1.84(+0.17%)
Jul 29, 2016
1009
1016
998.70
1070
0
-1.42(-0.13%)
Jul 28, 2016
1010
1018
1001
1071
0
-2.59(-0.24%)
Jul 27, 2016
1017
1024
1002
1074
0
+2.50(+0.23%)
Jul 26, 2016
1002
1017
994.22
1071
0
+6.75(+0.63%)
Jul 25, 2016
1001
1010
993.55
1064
0
+4.28(+0.40%)
Jul 22, 2016
993.57
1002
986.04
1060
0
+5.04(+0.48%)
Jul 21, 2016
1000
1007
986.47
1055
0
-8.04(-0.76%)
Jul 20, 2016
995.20
1007
988.48
1063
0
+10.69(+1.02%)
Jul 19, 2016
991.25
998.02
983.68
1052
0
-3.48(-0.33%)
Jul 18, 2016
991.41
999.26
984.63
1056
0
+7.76(+0.74%)
Jul 15, 2016
989.37
994.42
979.90
1048
0
-2.91(-0.28%)
Jul 14, 2016
990.09
997.19
981.22
1051
0
+5.42(+0.52%)
Jul 13, 2016
986.13
992.19
977.42
1046
0
-0.24(-0.02%)
Jul 12, 2016
980.79
990.83
974.76
1046
0
+9.30(+0.90%)
Jul 11, 2016
971.75
981.82
967.18
1036
0
+5.64(+0.55%)
Jul 08, 2016
968.83
969.74
950.72
1031
0
+18.26(+1.80%)
Jul 07, 2016
946.35
958.99
941.39
1013
0
+7.44(+0.74%)
Jul 06, 2016
943.19
943.19
943.19
1005
0
-0.55(-0.05%)
Jul 05, 2016
948.01
953.98
936.25
1006
0
-10.17(-1.00%)
Jul 01, 2016
953.91
953.91
953.91
1016
0
-4.54(-0.44%)
Jun 30, 2016
944.09
961.27
938.05
1020
0
+17.56(+1.75%)
Jun 29, 2016
935.57
946.87
927.37
1003
0
+16.12(+1.63%)
Jun 28, 2016
919.26
930.09
911.94
986.68
0
+17.67(+1.82%)
Jun 27, 2016
925.38
929.68
899.56
969.01
0
-27.10(-2.72%)
Jun 24, 2016
940.08
957.84
927.15
996.11
0
-43.78(-4.21%)
Jun 23, 2016
968.03
980.47
963.22
1040
0
+20.78(+2.04%)
Jun 22, 2016
960.91
969.03
953.82
1019
0
-2.14(-0.21%)
Jun 21, 2016
957.72
965.76
951.11
1021
0
+4.57(+0.45%)
Jun 20, 2016
955.86
965.74
949.46
1017
0
+10.14(+1.01%)
Jun 17, 2016
948.23
953.77
936.60
1007
0
-4.25(-0.42%)
Jun 16, 2016
940.82
952.04
932.03
1011
0
+0.19(+0.02%)
Jun 15, 2016
951.99
958.75
944.58
1011
0
+0.80(+0.08%)
Jun 14, 2016
944.79
957.19
937.54
1010
0
+0.03(+0.00%)
Jun 13, 2016
949.81
960.76
942.21
1010
0
-8.04(-0.79%)
Jun 10, 2016
959.50
966.01
949.97
1018
0
-14.06(-1.36%)
Jun 09, 2016
966.76
975.41
960.31
1032
0
-2.72(-0.26%)
Jun 08, 2016
973.87
979.78
965.36
1035
0
+0.30(+0.03%)
Jun 07, 2016
969.22
979.00
964.79
1034
0
+5.38(+0.52%)
Jun 06, 2016
965.00
975.68
959.20
1029
0
+3.36(+0.33%)
Jun 03, 2016
966.36
970.25
954.65
1026
0
-3.86(-0.37%)
Jun 02, 2016
962.60
971.22
955.61
1029
0
+1.21(+0.12%)
Jun 01, 2016
960.94
971.17
952.99
1028
0
+1.58(+0.15%)
May 31, 2016
962.68
971.01
953.35
1027
0
+3.17(+0.31%)
May 30, 2016
961.54
961.54
961.54
1023
0
+0.00(+0.00%)
May 27, 2016
954.94
966.06
950.04
1023
0
+5.39(+0.53%)
May 26, 2016
953.13
961.77
946.15
1018
0
+4.58(+0.45%)
May 25, 2016
950.27
959.17
942.72
1013
0
+7.63(+0.76%)
May 24, 2016
931.01
947.61
926.74
1006
0
+18.23(+1.85%)
May 23, 2016
924.15
934.68
919.05
987.62
0
+3.92(+0.40%)
May 20, 2016
912.82
927.14
908.85
983.70
0
+14.65(+1.51%)
May 19, 2016
909.91
916.81
898.59
969.05
0
-5.73(-0.59%)
May 18, 2016
907.00
921.47
901.88
974.78
0
+10.73(+1.11%)
May 17, 2016
910.87
917.16
897.21
964.05
0
-10.47(-1.07%)
May 16, 2016
903.61
918.35
898.77
974.52
0
+14.14(+1.47%)
May 13, 2016
899.02
909.47
892.89
960.38
0
-1.59(-0.16%)
May 12, 2016
908.21
913.34
891.53
961.96
0
-4.42(-0.46%)
May 11, 2016
907.08
915.97
899.82
966.38
0
-2.03(-0.21%)
May 10, 2016
900.04
910.43
893.42
968.41
0
+8.57(+0.89%)
May 09, 2016
898.87
906.86
891.52
959.84
0
+0.40(+0.04%)
May 06, 2016
890.89
903.39
883.12
959.44
0
+4.84(+0.51%)
May 05, 2016
896.64
903.13
887.23
954.61
0
-2.18(-0.23%)
May 04, 2016
896.45
905.24
887.10
956.79
0
-5.71(-0.59%)
May 03, 2016
903.46
910.56
892.77
962.50
0
-8.07(-0.83%)
May 02, 2016
904.61
914.08
895.36
970.58
0
+5.42(+0.56%)
Apr 29, 2016
908.34
916.38
891.78
965.15
0
-8.94(-0.92%)
Apr 28, 2016
921.66
932.13
907.04
974.09
0
-15.46(-1.56%)
Apr 27, 2016
922.14
934.62
914.07
989.55
0
-3.38(-0.34%)
Apr 26, 2016
929.65
938.72
922.29
992.92
0
+3.29(+0.33%)
Apr 25, 2016
929.33
935.87
920.48
989.63
0
-3.30(-0.33%)
Apr 22, 2016
929.75
941.37
921.38
992.94
0
-1.93(-0.19%)
Apr 21, 2016
938.95
945.77
926.45
994.87
0
-4.63(-0.46%)
Apr 20, 2016
934.13
945.28
926.79
999.50
0
+0.76(+0.08%)
Apr 19, 2016
941.41
946.81
929.27
998.74
0
-1.88(-0.19%)
Apr 18, 2016
931.74
944.66
926.19
1001
0
+3.32(+0.33%)
Apr 15, 2016
937.83
944.21
928.76
997.29
0
-2.16(-0.22%)
Apr 14, 2016
938.39
945.02
929.60
999.45
0
-2.67(-0.27%)
Apr 13, 2016
929.65
943.82
924.38
1002
0
+17.44(+1.77%)
Apr 12, 2016
921.99
929.41
911.02
984.68
0
+1.37(+0.14%)
Apr 11, 2016
927.85
936.74
919.07
983.31
0
-1.15(-0.12%)
Apr 08, 2016
925.57
934.29
916.23
984.46
0
+4.64(+0.47%)
Apr 07, 2016
925.74
931.49
912.24
979.82
0
-13.07(-1.32%)
Apr 06, 2016
922.51
933.18
915.28
992.89
0
+7.97(+0.81%)
Apr 05, 2016
926.71
934.04
918.38
984.91
0
-11.83(-1.19%)
Apr 04, 2016
939.42
945.65
928.89
996.75
0
-4.33(-0.43%)
Apr 01, 2016
927.91
941.94
921.78
1001
0
+2.63(+0.26%)
Mar 31, 2016
936.18
945.43
928.62
998.45
0
-1.11(-0.11%)
Mar 30, 2016
936.32
947.00
928.97
999.56
0
+8.12(+0.82%)
Mar 29, 2016
912.21
932.72
908.41
991.44
0
+13.97(+1.43%)
Mar 28, 2016
917.44
922.85
908.46
977.47
0
-0.47(-0.05%)
Mar 24, 2016
916.03
916.03
916.03
977.94
0
-0.86(-0.09%)
Mar 23, 2016
925.31
930.23
912.12
978.81
0
-9.90(-1.00%)
Mar 22, 2016
920.38
933.00
915.98
988.71
0
+1.92(+0.19%)
Mar 21, 2016
923.01
931.98
916.12
986.79
0
+0.60(+0.06%)
Mar 18, 2016
922.55
931.95
912.78
986.19
0
+4.63(+0.47%)
Mar 17, 2016
913.67
926.06
906.64
981.57
0
+3.55(+0.36%)
Mar 16, 2016
903.72
920.56
899.23
978.01
0
+9.76(+1.01%)
Mar 15, 2016
905.90
914.49
898.07
968.25
0
-3.21(-0.33%)
Mar 14, 2016
908.41
917.77
901.45
971.46
0
-1.93(-0.20%)
Mar 11, 2016
905.00
914.83
898.26
973.39
0
+15.02(+1.57%)
Mar 10, 2016
902.77
910.18
884.84
958.37
0
-3.11(-0.32%)
Mar 09, 2016
899.25
907.02
890.09
961.48
0
+4.58(+0.48%)
Mar 08, 2016
900.32
908.06
888.42
956.90
0
-11.68(-1.21%)
Mar 07, 2016
900.37
914.20
891.68
968.58
0
+0.49(+0.05%)
Mar 04, 2016
904.47
914.95
894.43
968.09
0
+2.93(+0.30%)
Mar 03, 2016
901.17
910.08
890.30
965.16
0
+1.81(+0.19%)
Mar 02, 2016
895.63
906.97
887.70
963.35
0
+4.13(+0.43%)
Mar 01, 2016
882.25
900.48
876.85
959.22
0
+22.99(+2.46%)
Feb 29, 2016
875.01
887.74
867.46
936.23
0
-1.37(-0.15%)
Feb 26, 2016
879.35
886.73
867.86
937.60
0
+1.38(+0.15%)
Feb 25, 2016
868.86
878.58
857.40
936.23
0
+9.07(+0.98%)
Feb 24, 2016
848.26
868.55
840.64
927.16
0
+8.26(+0.90%)
Feb 23, 2016
865.56
871.19
852.10
918.90
0
-12.45(-1.34%)
Feb 22, 2016
866.45
877.53
858.90
931.35
0
+11.47(+1.25%)
Feb 19, 2016
854.34
864.71
845.90
919.88
0
+1.51(+0.16%)
Feb 18, 2016
862.01
870.22
848.86
918.37
0
-1.02(-0.11%)
Feb 17, 2016
847.43
864.47
840.98
919.39
0
+15.73(+1.74%)
Feb 16, 2016
831.19
848.16
824.20
903.67
0
+19.76(+2.24%)
Feb 12, 2016
822.00
822.00
822.00
883.91
0
+9.43(+1.08%)
Feb 11, 2016
805.83
822.00
796.87
874.47
0
-3.36(-0.38%)
Feb 10, 2016
816.44
825.26
811.37
877.83
0
+2.28(+0.26%)
Feb 09, 2016
807.57
827.25
799.73
875.55
0
-3.27(-0.37%)
Feb 08, 2016
820.16
829.82
800.57
878.82
0
-15.51(-1.73%)
Feb 05, 2016
851.30
856.74
825.73
894.33
0
-22.67(-2.47%)
Feb 04, 2016
848.97
864.52
840.23
917.00
0
+5.77(+0.63%)
Feb 03, 2016
851.10
859.68
830.07
911.23
0
+5.65(+0.62%)
Feb 02, 2016
856.02
862.61
837.78
905.58
0
-21.76(-2.35%)
Feb 01, 2016
859.77
872.45
851.19
927.34
0
-0.68(-0.07%)
Jan 29, 2016
846.65
869.83
840.14
928.01
0
+27.06(+3.00%)
Jan 28, 2016
847.41
855.41
828.23
900.95
0
-1.16(-0.13%)
Jan 27, 2016
848.75
859.86
834.37
902.12
0
-14.36(-1.57%)
Jan 26, 2016
847.14
861.09
839.09
916.47
0
+10.86(+1.20%)
Jan 25, 2016
854.61
861.95
839.38
905.61
0
-13.54(-1.47%)
Jan 22, 2016
849.79
864.10
841.57
919.15
0
+22.47(+2.51%)
Jan 21, 2016
837.62
850.36
822.13
896.68
0
+0.94(+0.11%)
Jan 20, 2016
828.22
844.78
807.86
895.74
0
-9.62(-1.06%)
Jan 19, 2016
853.08
860.15
833.68
905.36
0
-0.38(-0.04%)
Jan 18, 2016
843.83
843.83
843.83
905.74
0
+0.00(+0.00%)
Jan 15, 2016
841.54
857.11
827.03
905.74
0
-23.18(-2.50%)
Jan 14, 2016
854.73
874.60
842.00
928.92
0
+15.75(+1.72%)
Jan 13, 2016
876.71
884.45
847.21
913.17
0
-22.26(-2.38%)
Jan 12, 2016
873.45
883.25
859.41
935.43
0
+8.62(+0.93%)
Jan 11, 2016
869.29
877.39
853.40
926.81
0
+1.95(+0.21%)
Jan 08, 2016
879.67
886.66
859.95
924.86
0
-9.98(-1.07%)
Jan 07, 2016
878.80
892.66
866.33
934.85
0
-21.89(-2.29%)
Jan 06, 2016
895.40
906.42
885.75
956.73
0
-14.61(-1.50%)
Jan 05, 2016
913.84
923.52
901.34
971.35
0
-2.12(-0.22%)
Jan 04, 2016
907.97
918.88
895.44
973.47
0
-15.05(-1.52%)
Dec 31, 2015
926.61
926.61
926.61
988.52
0
-10.49(-1.05%)
Dec 30, 2015
943.36
948.81
933.55
999.01
0
-8.42(-0.84%)
Dec 29, 2015
938.63
950.86
934.86
1007
0
+10.40(+1.04%)
Dec 28, 2015
935.07
940.27
925.64
997.03
0
-3.05(-0.31%)
Dec 24, 2015
938.17
938.17
938.17
1000
0
+0.58(+0.06%)
Dec 23, 2015
930.35
942.71
923.70
999.50
0
+6.81(+0.69%)
Dec 22, 2015
928.10
935.95
918.45
992.69
0
+5.20(+0.53%)
Dec 21, 2015
924.07
931.59
911.87
987.49
0
+10.03(+1.03%)
Dec 18, 2015
926.48
934.43
911.87
977.46
0
-14.75(-1.49%)
Dec 17, 2015
946.55
951.99
926.36
992.21
0
-13.21(-1.31%)
Dec 16, 2015
941.30
949.92
926.93
1005
0
+8.00(+0.80%)
Dec 15, 2015
931.16
945.59
924.24
997.42
0
+10.25(+1.04%)
Dec 14, 2015
925.00
933.94
911.09
987.17
0
+0.66(+0.07%)
Dec 11, 2015
931.61
940.57
918.91
986.51
0
-17.70(-1.76%)
Dec 10, 2015
941.05
951.72
934.08
1004
0
+2.25(+0.22%)
Dec 09, 2015
951.09
959.69
932.28
1002
0
-14.95(-1.47%)
Dec 08, 2015
949.76
962.15
942.36
1017
0
-4.39(-0.43%)
Dec 07, 2015
963.26
971.07
951.60
1021
0
-6.27(-0.61%)
Dec 04, 2015
948.52
971.07
944.45
1028
0
+17.45(+1.73%)
Dec 03, 2015
963.75
969.72
941.33
1010
0
-12.17(-1.19%)
Dec 02, 2015
965.52
974.86
955.09
1022
0
-7.03(-0.68%)
Dec 01, 2015
962.11
973.48
953.96
1029
0
+7.49(+0.73%)
Nov 30, 2015
958.22
968.14
950.32
1022
0
-4.79(-0.47%)
Nov 27, 2015
962.50
969.95
957.08
1027
0
+1.91(+0.19%)
Nov 26, 2015
962.80
962.80
962.80
1025
0
+0.00(+0.00%)
Nov 25, 2015
960.41
969.50
953.52
1025
0
+2.63(+0.26%)
Nov 24, 2015
953.85
965.40
946.62
1022
0
+1.13(+0.11%)
Nov 23, 2015
959.04
962.02
956.29
1021
0
-4.47(-0.44%)
Nov 20, 2015
963.55
970.28
957.00
1025
0
+3.67(+0.36%)
Nov 19, 2015
953.87
968.85
947.62
1022
0
+6.65(+0.66%)
Nov 18, 2015
945.79
957.76
936.33
1015
0
+9.86(+0.98%)
Nov 17, 2015
940.99
954.88
933.39
1005
0
+2.57(+0.26%)
Nov 16, 2015
926.30
945.00
920.05
1003
0
+11.07(+1.12%)
Nov 13, 2015
939.91
946.74
924.48
991.60
0
-14.92(-1.48%)
Nov 12, 2015
949.01
958.62
940.83
1007
0
-8.12(-0.80%)
Nov 11, 2015
956.15
963.70
945.52
1015
0
-1.55(-0.15%)
Nov 10, 2015
954.19
962.55
944.23
1016
0
-7.13(-0.70%)
Nov 09, 2015
968.61
974.26
953.26
1023
0
-11.08(-1.07%)
Nov 06, 2015
967.84
980.65
957.41
1034
0
+1.84(+0.18%)
Nov 05, 2015
978.18
985.58
962.31
1033
0
-7.71(-0.74%)
Nov 04, 2015
980.38
988.98
968.76
1040
0
-0.95(-0.09%)
Nov 03, 2015
970.99
987.61
963.55
1041
0
+5.69(+0.55%)
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.