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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 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 (%)
Oct 31, 2019
1164
1174
1145
1158
0
-6.28(-0.54%)
Oct 30, 2019
1162
1174
1148
1164
0
+2.82(+0.24%)
Oct 29, 2019
1152
1172
1145
1161
0
+6.32(+0.55%)
Oct 28, 2019
1157
1169
1147
1155
0
+1.81(+0.16%)
Oct 25, 2019
1152
1167
1141
1153
0
-1.36(-0.12%)
Oct 24, 2019
1160
1169
1143
1154
0
-4.84(-0.42%)
Oct 23, 2019
1160
1172
1146
1159
0
-1.90(-0.16%)
Oct 22, 2019
1159
1174
1146
1161
0
+2.66(+0.23%)
Oct 21, 2019
1161
1173
1150
1159
0
+0.30(+0.03%)
Oct 18, 2019
1152
1167
1144
1158
0
+3.23(+0.28%)
Oct 17, 2019
1157
1169
1139
1155
0
+13.36(+1.17%)
Oct 16, 2019
1139
1151
1129
1142
0
+0.93(+0.08%)
Oct 15, 2019
1138
1151
1128
1141
0
+4.46(+0.39%)
Oct 14, 2019
1136
1146
1125
1136
0
-1.17(-0.10%)
Oct 11, 2019
1132
1152
1126
1137
0
+16.50(+1.47%)
Oct 10, 2019
1117
1131
1109
1121
0
+4.35(+0.39%)
Oct 09, 2019
1117
1126
1106
1117
0
+7.35(+0.66%)
Oct 08, 2019
1114
1124
1101
1109
0
-11.98(-1.07%)
Oct 07, 2019
1124
1134
1112
1121
0
-7.11(-0.63%)
Oct 04, 2019
1118
1135
1109
1128
0
+10.99(+0.98%)
Oct 03, 2019
1114
1126
1098
1117
0
+4.28(+0.38%)
Oct 02, 2019
1124
1131
1102
1113
0
-21.18(-1.87%)
Oct 01, 2019
1151
1162
1128
1134
0
-15.15(-1.32%)
Sep 30, 2019
1145
1159
1137
1149
0
+6.56(+0.57%)
Sep 27, 2019
1148
1156
1134
1143
0
-2.44(-0.21%)
Sep 26, 2019
1148
1158
1136
1145
0
-1.49(-0.13%)
Sep 25, 2019
1139
1155
1130
1147
0
+8.68(+0.76%)
Sep 24, 2019
1147
1158
1129
1138
0
-5.12(-0.45%)
Sep 23, 2019
1137
1155
1129
1143
0
+2.07(+0.18%)
Sep 20, 2019
1146
1158
1134
1141
0
-2.79(-0.24%)
Sep 19, 2019
1147
1159
1136
1144
0
-0.41(-0.04%)
Sep 18, 2019
1147
1155
1131
1144
0
-3.60(-0.31%)
Sep 17, 2019
1142
1158
1127
1148
0
+4.48(+0.39%)
Sep 16, 2019
1146
1158
1133
1143
0
-8.86(-0.77%)
Sep 13, 2019
1157
1169
1141
1152
0
-2.73(-0.24%)
Sep 12, 2019
1150
1166
1137
1155
0
+4.67(+0.41%)
Sep 11, 2019
1137
1156
1124
1150
0
+15.67(+1.38%)
Sep 10, 2019
1129
1146
1113
1135
0
+2.92(+0.26%)
Sep 09, 2019
1132
1147
1115
1132
0
+2.29(+0.20%)
Sep 06, 2019
1131
1141
1120
1130
0
+2.45(+0.22%)
Sep 05, 2019
1123
1141
1112
1127
0
+12.68(+1.14%)
Sep 04, 2019
1109
1122
1101
1114
0
+14.26(+1.30%)
Sep 03, 2019
1106
1115
1087
1100
0
-12.24(-1.10%)
Aug 30, 2019
1117
1127
1104
1112
0
+1.48(+0.13%)
Aug 29, 2019
1108
1120
1098
1111
0
+10.29(+0.93%)
Aug 28, 2019
1085
1108
1077
1101
0
+3.28(+0.30%)
Aug 27, 2019
1113
1120
1090
1097
0
-9.42(-0.85%)
Aug 26, 2019
1104
1115
1092
1107
0
+12.09(+1.10%)
Aug 23, 2019
1117
1125
1089
1095
0
-30.80(-2.74%)
Aug 22, 2019
1123
1135
1113
1125
0
+2.38(+0.21%)
Aug 21, 2019
1122
1133
1112
1123
0
+10.55(+0.95%)
Aug 20, 2019
1118
1125
1105
1113
0
-7.42(-0.66%)
Aug 19, 2019
1120
1130
1110
1120
0
+10.90(+0.98%)
Aug 16, 2019
1100
1116
1094
1109
0
+15.43(+1.41%)
Aug 15, 2019
1098
1108
1082
1094
0
-0.61(-0.06%)
Aug 14, 2019
1109
1116
1089
1094
0
-29.96(-2.67%)
Aug 13, 2019
1112
1141
1106
1124
0
+9.76(+0.88%)
Aug 12, 2019
1122
1130
1106
1114
0
-11.77(-1.05%)
Aug 09, 2019
1133
1141
1115
1126
0
-7.76(-0.68%)
Aug 08, 2019
1123
1143
1113
1134
0
+14.67(+1.31%)
Aug 07, 2019
1104
1125
1093
1119
0
+8.09(+0.73%)
Aug 06, 2019
1104
1120
1093
1111
0
+13.45(+1.23%)
Aug 05, 2019
1112
1120
1087
1098
0
-27.81(-2.47%)
Aug 02, 2019
1132
1142
1114
1126
0
-9.94(-0.88%)
Aug 01, 2019
1157
1171
1129
1135
0
-20.14(-1.74%)
Jul 31, 2019
1164
1178
1144
1156
0
-7.76(-0.67%)
Jul 30, 2019
1158
1175
1147
1163
0
+1.74(+0.15%)
Jul 29, 2019
1159
1171
1149
1162
0
+1.51(+0.13%)
Jul 26, 2019
1155
1169
1142
1160
0
+8.67(+0.75%)
Jul 25, 2019
1152
1167
1138
1151
0
-4.07(-0.35%)
Jul 24, 2019
1150
1166
1140
1156
0
+3.99(+0.35%)
Jul 23, 2019
1146
1162
1135
1152
0
+11.57(+1.01%)
Jul 22, 2019
1147
1154
1132
1140
0
-5.11(-0.45%)
Jul 19, 2019
1151
1160
1139
1145
0
-3.61(-0.31%)
Jul 18, 2019
1141
1159
1131
1149
0
+3.68(+0.32%)
Jul 17, 2019
1154
1159
1139
1145
0
-7.59(-0.66%)
Jul 16, 2019
1148
1163
1141
1153
0
+2.61(+0.23%)
Jul 15, 2019
1152
1161
1139
1150
0
-0.95(-0.08%)
Jul 12, 2019
1142
1157
1136
1151
0
+10.05(+0.88%)
Jul 11, 2019
1142
1149
1130
1141
0
-0.70(-0.06%)
Jul 10, 2019
1145
1154
1133
1142
0
+1.56(+0.14%)
Jul 09, 2019
1146
1152
1130
1140
0
-10.75(-0.93%)
Jul 08, 2019
1151
1161
1142
1151
0
-3.21(-0.28%)
Jul 05, 2019
1152
1160
1137
1154
0
-3.91(-0.34%)
Jul 04, 2019
1148
1164
1143
1158
0
+0.00(+0.00%)
Jul 03, 2019
1148
1164
1143
1158
0
+11.43(+1.00%)
Jul 02, 2019
1146
1156
1134
1146
0
-1.18(-0.10%)
Jul 01, 2019
1152
1163
1135
1148
0
+5.18(+0.45%)
Jun 28, 2019
1135
1152
1128
1142
0
+10.94(+0.97%)
Jun 27, 2019
1125
1137
1117
1132
0
+9.02(+0.80%)
Jun 26, 2019
1126
1138
1115
1123
0
-3.42(-0.30%)
Jun 25, 2019
1133
1142
1117
1126
0
-5.60(-0.49%)
Jun 24, 2019
1137
1147
1124
1132
0
-3.49(-0.31%)
Jun 21, 2019
1139
1148
1125
1135
0
-7.41(-0.65%)
Jun 20, 2019
1144
1154
1130
1142
0
+7.42(+0.65%)
Jun 19, 2019
1132
1143
1120
1135
0
+2.80(+0.25%)
Jun 18, 2019
1132
1146
1121
1132
0
+8.30(+0.74%)
Jun 17, 2019
1130
1138
1115
1124
0
-6.05(-0.54%)
Jun 14, 2019
1133
1140
1121
1130
0
-4.55(-0.40%)
Jun 13, 2019
1129
1144
1120
1135
0
+10.29(+0.92%)
Jun 12, 2019
1125
1135
1114
1124
0
-1.30(-0.12%)
Jun 11, 2019
1129
1139
1115
1126
0
+2.51(+0.22%)
Jun 10, 2019
1125
1137
1113
1123
0
+3.73(+0.33%)
Jun 07, 2019
1116
1129
1108
1119
0
+9.68(+0.87%)
Jun 06, 2019
1108
1121
1094
1110
0
+0.13(+0.01%)
Jun 05, 2019
1108
1121
1094
1109
0
+6.03(+0.55%)
Jun 04, 2019
1087
1110
1080
1103
0
+24.67(+2.29%)
Jun 03, 2019
1067
1086
1060
1079
0
+12.67(+1.19%)
May 31, 2019
1071
1082
1054
1066
0
-20.34(-1.87%)
May 30, 2019
1081
1099
1070
1086
0
+0.67(+0.06%)
May 29, 2019
1092
1100
1075
1086
0
-12.13(-1.10%)
May 28, 2019
1113
1120
1093
1098
0
-11.62(-1.05%)
May 24, 2019
1113
1123
1101
1110
0
+1.86(+0.17%)
May 23, 2019
1110
1121
1097
1108
0
-12.11(-1.08%)
May 22, 2019
1121
1132
1110
1120
0
-5.00(-0.44%)
May 21, 2019
1121
1133
1113
1125
0
+8.27(+0.74%)
May 20, 2019
1116
1127
1107
1116
0
-6.11(-0.54%)
May 17, 2019
1126
1138
1116
1123
0
-9.46(-0.84%)
May 16, 2019
1131
1144
1124
1132
0
+2.89(+0.26%)
May 15, 2019
1118
1136
1112
1129
0
+6.03(+0.54%)
May 14, 2019
1119
1133
1112
1123
0
+6.73(+0.60%)
May 13, 2019
1120
1129
1105
1116
0
-21.35(-1.88%)
May 10, 2019
1133
1144
1117
1138
0
+2.33(+0.21%)
May 09, 2019
1132
1143
1117
1135
0
-2.35(-0.21%)
May 08, 2019
1139
1152
1130
1138
0
-2.55(-0.22%)
May 07, 2019
1150
1157
1131
1140
0
-17.25(-1.49%)
May 06, 2019
1149
1166
1141
1158
0
-7.86(-0.67%)
May 03, 2019
1156
1172
1149
1165
0
+13.55(+1.18%)
May 02, 2019
1147
1162
1136
1152
0
+5.21(+0.45%)
May 01, 2019
1160
1168
1141
1147
0
-12.83(-1.11%)
Apr 30, 2019
1157
1168
1144
1160
0
+2.98(+0.26%)
Apr 29, 2019
1151
1165
1144
1157
0
+6.24(+0.54%)
Apr 26, 2019
1140
1157
1132
1150
0
+15.75(+1.39%)
Apr 25, 2019
1141
1152
1124
1135
0
-11.78(-1.03%)
Apr 24, 2019
1144
1156
1135
1146
0
+0.78(+0.07%)
Apr 23, 2019
1141
1155
1132
1146
0
+8.16(+0.72%)
Apr 22, 2019
1140
1150
1128
1137
0
-5.48(-0.48%)
Apr 18, 2019
1139
1152
1127
1143
0
+4.97(+0.44%)
Apr 17, 2019
1145
1153
1130
1138
0
-3.35(-0.29%)
Apr 16, 2019
1140
1149
1130
1141
0
+2.47(+0.22%)
Apr 15, 2019
1139
1148
1129
1139
0
+0.65(+0.06%)
Apr 12, 2019
1136
1147
1128
1138
0
+5.41(+0.48%)
Apr 11, 2019
1132
1141
1123
1133
0
+2.27(+0.20%)
Apr 10, 2019
1123
1135
1116
1130
0
+10.09(+0.90%)
Apr 09, 2019
1130
1136
1114
1120
0
-14.17(-1.25%)
Apr 08, 2019
1130
1140
1122
1135
0
+3.16(+0.28%)
Apr 05, 2019
1127
1139
1120
1131
0
+6.87(+0.61%)
Apr 04, 2019
1116
1130
1110
1124
0
+9.83(+0.88%)
Apr 03, 2019
1116
1125
1105
1115
0
+2.97(+0.27%)
Apr 02, 2019
1116
1121
1101
1112
0
-4.12(-0.37%)
Apr 01, 2019
1117
1128
1103
1116
0
+4.67(+0.42%)
Mar 29, 2019
1119
1125
1102
1111
0
-5.47(-0.49%)
Mar 28, 2019
1106
1124
1098
1117
0
+20.04(+1.83%)
Mar 27, 2019
1093
1105
1084
1097
0
+3.47(+0.32%)
Mar 26, 2019
1091
1101
1083
1093
0
+8.87(+0.82%)
Mar 25, 2019
1076
1092
1070
1084
0
+6.70(+0.62%)
Mar 22, 2019
1096
1102
1073
1078
0
-23.44(-2.13%)
Mar 21, 2019
1090
1110
1086
1101
0
+9.50(+0.87%)
Mar 20, 2019
1099
1107
1082
1091
0
-8.68(-0.79%)
Mar 19, 2019
1109
1116
1095
1100
0
-5.36(-0.48%)
Mar 18, 2019
1101
1112
1093
1106
0
+6.49(+0.59%)
Mar 15, 2019
1101
1112
1090
1099
0
+0.54(+0.05%)
Mar 14, 2019
1101
1108
1091
1098
0
-3.90(-0.35%)
Mar 13, 2019
1102
1113
1095
1102
0
+4.06(+0.37%)
Mar 12, 2019
1102
1112
1090
1098
0
-2.14(-0.19%)
Mar 11, 2019
1092
1107
1084
1100
0
+10.42(+0.96%)
Mar 08, 2019
1089
1098
1079
1090
0
-3.93(-0.36%)
Mar 07, 2019
1101
1108
1085
1094
0
-9.21(-0.83%)
Mar 06, 2019
1111
1119
1098
1103
0
-8.06(-0.73%)
Mar 05, 2019
1111
1121
1103
1111
0
-0.11(-0.01%)
Mar 04, 2019
1118
1125
1101
1111
0
-4.00(-0.36%)
Mar 01, 2019
1116
1125
1104
1115
0
+5.88(+0.53%)
Feb 28, 2019
1111
1119
1101
1109
0
-2.93(-0.26%)
Feb 27, 2019
1109
1120
1101
1112
0
+0.57(+0.05%)
Feb 26, 2019
1116
1125
1106
1112
0
-5.00(-0.45%)
Feb 25, 2019
1121
1131
1110
1117
0
+0.34(+0.03%)
Feb 22, 2019
1113
1124
1104
1116
0
+6.35(+0.57%)
Feb 21, 2019
1105
1119
1095
1110
0
+2.62(+0.24%)
Feb 20, 2019
1104
1117
1094
1108
0
+4.12(+0.37%)
Feb 19, 2019
1100
1112
1090
1103
0
+2.13(+0.19%)
Feb 15, 2019
1097
1112
1087
1101
0
+11.13(+1.02%)
Feb 14, 2019
1086
1101
1077
1090
0
-5.61(-0.51%)
Feb 13, 2019
1094
1107
1083
1096
0
+4.32(+0.40%)
Feb 12, 2019
1082
1099
1075
1091
0
+13.89(+1.29%)
Feb 11, 2019
1079
1088
1067
1078
0
+0.05(+0.00%)
Feb 08, 2019
1071
1087
1060
1078
0
+5.16(+0.48%)
Feb 07, 2019
1069
1082
1055
1072
0
-2.60(-0.24%)
Feb 06, 2019
1074
1087
1065
1075
0
-3.00(-0.28%)
Feb 05, 2019
1075
1088
1064
1078
0
+6.36(+0.59%)
Feb 04, 2019
1066
1079
1058
1072
0
+4.14(+0.39%)
Feb 01, 2019
1071
1082
1058
1067
0
-3.12(-0.29%)
Jan 31, 2019
1065
1079
1053
1071
0
+6.51(+0.61%)
Jan 30, 2019
1062
1074
1047
1064
0
+5.69(+0.54%)
Jan 29, 2019
1058
1071
1046
1058
0
+0.49(+0.05%)
Jan 28, 2019
1054
1066
1045
1058
0
-3.33(-0.31%)
Jan 25, 2019
1064
1077
1053
1061
0
+4.75(+0.45%)
Jan 24, 2019
1057
1067
1045
1056
0
-2.01(-0.19%)
Jan 23, 2019
1063
1074
1048
1058
0
-0.51(-0.05%)
Jan 22, 2019
1068
1076
1049
1059
0
-13.43(-1.25%)
Jan 21, 2019
1069
1083
1059
1072
0
+0.00(+0.00%)
Jan 18, 2019
1069
1083
1059
1072
0
+8.98(+0.84%)
Jan 17, 2019
1050
1070
1046
1063
0
+10.67(+1.01%)
Jan 16, 2019
1053
1064
1045
1053
0
-0.55(-0.05%)
Jan 15, 2019
1049
1062
1038
1053
0
+4.64(+0.44%)
Jan 14, 2019
1047
1060
1039
1049
0
-2.66(-0.25%)
Jan 11, 2019
1049
1059
1040
1051
0
+1.25(+0.12%)
Jan 10, 2019
1042
1057
1033
1050
0
+3.54(+0.34%)
Jan 09, 2019
1044
1060
1032
1047
0
+4.43(+0.43%)
Jan 08, 2019
1038
1050
1026
1042
0
+11.19(+1.09%)
Jan 07, 2019
1022
1042
1013
1031
0
+9.05(+0.89%)
Jan 04, 2019
1004
1028
998.37
1022
0
+27.28(+2.74%)
Jan 03, 2019
1002
1013
984.76
994.58
0
-11.96(-1.19%)
Jan 02, 2019
995.36
1017
984.87
1007
0
-0.51(-0.05%)
Dec 31, 2018
1004
1013
991.13
1007
0
+6.96(+0.70%)
Dec 28, 2018
1002
1017
989.03
1000
0
+1.45(+0.15%)
Dec 27, 2018
979.87
1000
966.37
998.64
0
+8.06(+0.81%)
Dec 26, 2018
963.26
992.84
951.07
990.57
0
+31.50(+3.28%)
Dec 24, 2018
976.73
986.18
953.16
959.08
0
-21.84(-2.23%)
Dec 21, 2018
997.92
1018
976.18
980.91
0
-16.93(-1.70%)
Dec 20, 2018
1002
1016
983.22
997.84
0
-5.64(-0.56%)
Dec 19, 2018
1019
1037
996.35
1003
0
-12.91(-1.27%)
Dec 18, 2018
1020
1034
1008
1016
0
+2.45(+0.24%)
Dec 17, 2018
1030
1041
1006
1014
0
-18.59(-1.80%)
Dec 14, 2018
1037
1054
1025
1033
0
-11.83(-1.13%)
Dec 13, 2018
1053
1063
1035
1044
0
-8.34(-0.79%)
Dec 12, 2018
1054
1069
1042
1053
0
+9.81(+0.94%)
Dec 11, 2018
1052
1065
1034
1043
0
+2.12(+0.20%)
Dec 10, 2018
1049
1056
1022
1041
0
-8.19(-0.78%)
Dec 07, 2018
1075
1088
1042
1049
0
-28.50(-2.65%)
Dec 06, 2018
1077
1089
1050
1077
0
-11.92(-1.09%)
Dec 05, 2018
1115
1130
1081
1089
0
+0.01(+0.00%)
Dec 04, 2018
1115
1130
1081
1089
0
-22.35(-2.01%)
Dec 03, 2018
1116
1127
1094
1112
0
+8.66(+0.79%)
Nov 30, 2018
1098
1114
1087
1103
0
+3.46(+0.31%)
Nov 29, 2018
1099
1113
1087
1100
0
-1.95(-0.18%)
Nov 28, 2018
1088
1108
1072
1102
0
+14.20(+1.31%)
Nov 27, 2018
1090
1102
1077
1087
0
-6.07(-0.56%)
Nov 26, 2018
1090
1105
1078
1093
0
+9.84(+0.91%)
Nov 23, 2018
1079
1094
1073
1084
0
+0.65(+0.06%)
Nov 22, 2018
1083
1083
1083
1083
0
+0.00(+0.00%)
Nov 21, 2018
1078
1096
1072
1083
0
+8.47(+0.79%)
Nov 20, 2018
1079
1093
1063
1074
0
-15.01(-1.38%)
Nov 19, 2018
1099
1108
1081
1089
0
-9.56(-0.87%)
Nov 16, 2018
1090
1107
1082
1099
0
+2.93(+0.27%)
Nov 15, 2018
1085
1103
1070
1096
0
+5.41(+0.50%)
Nov 14, 2018
1099
1111
1082
1091
0
-1.86(-0.17%)
Nov 13, 2018
1094
1109
1082
1093
0
+0.51(+0.05%)
Nov 12, 2018
1096
1109
1084
1092
0
-7.21(-0.66%)
Nov 09, 2018
1107
1118
1086
1099
0
-9.61(-0.87%)
Nov 08, 2018
1108
1121
1093
1109
0
-3.36(-0.30%)
Nov 07, 2018
1111
1124
1093
1112
0
+6.40(+0.58%)
Nov 06, 2018
1097
1115
1088
1106
0
+6.92(+0.63%)
Nov 05, 2018
1095
1111
1083
1099
0
+5.92(+0.54%)
Nov 02, 2018
1097
1110
1077
1093
0
+1.00(+0.09%)
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.