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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
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, 2017
1191
1202
1183
1193
0
+1.24(+0.10%)
Oct 30, 2017
1194
1203
1184
1191
0
-5.43(-0.45%)
Oct 27, 2017
1193
1204
1183
1197
0
+3.81(+0.32%)
Oct 26, 2017
1194
1205
1181
1193
0
+1.25(+0.10%)
Oct 25, 2017
1199
1205
1181
1192
0
-5.64(-0.47%)
Oct 24, 2017
1197
1206
1189
1197
0
+2.61(+0.22%)
Oct 23, 2017
1200
1206
1188
1195
0
-4.97(-0.41%)
Oct 20, 2017
1205
1210
1192
1200
0
+2.63(+0.22%)
Oct 19, 2017
1193
1202
1188
1197
0
+1.04(+0.09%)
Oct 18, 2017
1194
1203
1187
1196
0
+4.95(+0.42%)
Oct 17, 2017
1198
1202
1186
1191
0
-5.59(-0.47%)
Oct 16, 2017
1196
1205
1189
1197
0
+0.81(+0.07%)
Oct 13, 2017
1195
1204
1186
1196
0
+2.17(+0.18%)
Oct 12, 2017
1194
1202
1186
1194
0
-0.15(-0.01%)
Oct 11, 2017
1193
1200
1185
1194
0
+0.61(+0.05%)
Oct 10, 2017
1190
1199
1185
1193
0
+5.99(+0.50%)
Oct 09, 2017
1190
1195
1182
1187
0
-1.68(-0.14%)
Oct 06, 2017
1189
1196
1180
1189
0
-1.19(-0.10%)
Oct 05, 2017
1184
1196
1179
1190
0
+7.64(+0.65%)
Oct 04, 2017
1183
1190
1175
1183
0
-2.60(-0.22%)
Oct 03, 2017
1184
1191
1175
1185
0
+1.27(+0.11%)
Oct 02, 2017
1179
1189
1172
1184
0
+4.33(+0.37%)
Sep 29, 2017
1176
1187
1170
1180
0
+2.16(+0.18%)
Sep 28, 2017
1173
1182
1164
1177
0
+3.53(+0.30%)
Sep 27, 2017
1173
1182
1162
1174
0
+7.92(+0.68%)
Sep 26, 2017
1164
1173
1157
1166
0
+1.92(+0.16%)
Sep 25, 2017
1162
1172
1155
1164
0
+0.28(+0.02%)
Sep 22, 2017
1161
1170
1155
1164
0
+1.37(+0.12%)
Sep 21, 2017
1162
1171
1155
1162
0
+0.65(+0.06%)
Sep 20, 2017
1158
1168
1149
1162
0
+4.34(+0.37%)
Sep 19, 2017
1155
1164
1148
1157
0
+2.39(+0.21%)
Sep 18, 2017
1153
1161
1147
1155
0
+3.97(+0.34%)
Sep 15, 2017
1147
1156
1139
1151
0
+3.95(+0.34%)
Sep 14, 2017
1147
1156
1137
1147
0
-0.66(-0.06%)
Sep 13, 2017
1147
1155
1138
1148
0
-0.67(-0.06%)
Sep 12, 2017
1146
1157
1137
1148
0
+3.47(+0.30%)
Sep 11, 2017
1139
1153
1133
1145
0
+13.91(+1.23%)
Sep 08, 2017
1121
1140
1116
1131
0
+7.65(+0.68%)
Sep 07, 2017
1131
1138
1114
1123
0
-7.44(-0.66%)
Sep 06, 2017
1131
1140
1124
1131
0
+3.35(+0.30%)
Sep 05, 2017
1141
1146
1121
1127
0
-17.90(-1.56%)
Sep 01, 2017
1143
1152
1138
1145
0
+4.26(+0.37%)
Aug 31, 2017
1140
1148
1134
1141
0
+3.84(+0.34%)
Aug 30, 2017
1132
1142
1127
1137
0
+4.43(+0.39%)
Aug 29, 2017
1129
1139
1122
1133
0
-3.57(-0.31%)
Aug 28, 2017
1144
1147
1131
1136
0
-5.64(-0.49%)
Aug 25, 2017
1142
1149
1136
1142
0
+3.71(+0.33%)
Aug 24, 2017
1142
1147
1133
1138
0
-0.20(-0.02%)
Aug 23, 2017
1132
1145
1129
1138
0
+1.17(+0.10%)
Aug 22, 2017
1133
1142
1128
1137
0
+7.12(+0.63%)
Aug 21, 2017
1128
1136
1121
1130
0
+1.92(+0.17%)
Aug 18, 2017
1128
1137
1120
1128
0
-3.39(-0.30%)
Aug 17, 2017
1145
1151
1129
1132
0
-16.15(-1.41%)
Aug 16, 2017
1151
1158
1143
1148
0
+0.06(+0.01%)
Aug 15, 2017
1152
1157
1141
1148
0
-1.34(-0.12%)
Aug 14, 2017
1140
1155
1137
1149
0
+15.91(+1.40%)
Aug 11, 2017
1136
1144
1126
1133
0
-4.22(-0.37%)
Aug 10, 2017
1148
1154
1134
1137
0
-16.77(-1.45%)
Aug 09, 2017
1153
1161
1144
1154
0
-5.01(-0.43%)
Aug 08, 2017
1159
1171
1153
1159
0
-2.16(-0.19%)
Aug 07, 2017
1163
1168
1155
1161
0
-2.02(-0.17%)
Aug 04, 2017
1162
1171
1156
1163
0
+5.14(+0.44%)
Aug 03, 2017
1160
1167
1151
1158
0
-3.94(-0.34%)
Aug 02, 2017
1164
1171
1153
1162
0
-3.80(-0.33%)
Aug 01, 2017
1166
1174
1155
1166
0
+5.62(+0.48%)
Jul 31, 2017
1159
1168
1150
1160
0
+3.46(+0.30%)
Jul 28, 2017
1155
1165
1145
1157
0
+1.71(+0.15%)
Jul 27, 2017
1159
1168
1143
1155
0
-6.63(-0.57%)
Jul 26, 2017
1168
1175
1155
1162
0
-3.93(-0.34%)
Jul 25, 2017
1166
1174
1157
1166
0
+7.68(+0.66%)
Jul 24, 2017
1156
1164
1149
1158
0
+1.53(+0.13%)
Jul 21, 2017
1158
1165
1148
1157
0
-0.19(-0.02%)
Jul 20, 2017
1158
1167
1149
1157
0
-2.12(-0.18%)
Jul 19, 2017
1157
1165
1149
1159
0
+3.67(+0.32%)
Jul 18, 2017
1153
1162
1145
1155
0
-2.03(-0.18%)
Jul 17, 2017
1154
1164
1147
1157
0
+1.11(+0.10%)
Jul 14, 2017
1151
1162
1145
1156
0
+2.51(+0.22%)
Jul 13, 2017
1152
1160
1145
1154
0
+4.26(+0.37%)
Jul 12, 2017
1145
1157
1140
1149
0
+7.21(+0.63%)
Jul 11, 2017
1145
1150
1133
1142
0
-2.10(-0.18%)
Jul 10, 2017
1148
1156
1139
1144
0
-5.08(-0.44%)
Jul 07, 2017
1146
1155
1139
1149
0
+6.71(+0.59%)
Jul 06, 2017
1153
1159
1139
1143
0
-13.94(-1.21%)
Jul 05, 2017
1161
1167
1147
1157
0
-5.00(-0.43%)
Jul 04, 2017
1152
1168
1147
1162
0
+0.02(+0.00%)
Jul 03, 2017
1152
1168
1148
1162
0
+15.19(+1.33%)
Jun 30, 2017
1152
1157
1140
1146
0
-0.33(-0.03%)
Jun 29, 2017
1157
1163
1137
1147
0
-2.74(-0.24%)
Jun 28, 2017
1125
1138
1120
1149
0
+8.89(+0.78%)
Jun 27, 2017
1125
1134
1115
1140
0
-2.04(-0.18%)
Jun 26, 2017
1122
1131
1114
1143
0
+4.40(+0.39%)
Jun 23, 2017
1121
1129
1111
1138
0
-0.42(-0.04%)
Jun 22, 2017
1121
1128
1112
1139
0
-2.46(-0.22%)
Jun 21, 2017
1131
1134
1117
1141
0
-8.09(-0.70%)
Jun 20, 2017
1134
1140
1123
1149
0
-7.58(-0.66%)
Jun 19, 2017
1137
1145
1129
1157
0
+4.46(+0.39%)
Jun 16, 2017
1131
1139
1122
1152
0
+0.72(+0.06%)
Jun 15, 2017
1123
1138
1119
1152
0
-0.24(-0.02%)
Jun 14, 2017
1128
1138
1117
1152
0
+1.63(+0.14%)
Jun 13, 2017
1129
1138
1122
1150
0
+3.25(+0.28%)
Jun 12, 2017
1124
1138
1115
1147
0
+3.33(+0.29%)
Jun 09, 2017
1113
1133
1106
1144
0
+12.27(+1.08%)
Jun 08, 2017
1106
1120
1094
1131
0
+10.33(+0.92%)
Jun 07, 2017
1098
1108
1091
1121
0
+5.18(+0.46%)
Jun 06, 2017
1096
1105
1087
1116
0
-5.04(-0.45%)
Jun 05, 2017
1104
1111
1096
1121
0
-4.60(-0.41%)
Jun 02, 2017
1103
1114
1097
1125
0
+1.79(+0.16%)
Jun 01, 2017
1095
1108
1086
1124
0
+11.19(+1.01%)
May 31, 2017
1095
1100
1081
1112
0
-0.89(-0.08%)
May 30, 2017
1097
1102
1087
1113
0
-6.40(-0.57%)
May 29, 2017
1101
1107
1094
1120
0
+0.00(+0.00%)
May 26, 2017
1101
1107
1094
1120
0
-2.71(-0.24%)
May 25, 2017
1104
1112
1096
1122
0
+2.41(+0.22%)
May 24, 2017
1100
1107
1092
1120
0
+0.82(+0.07%)
May 23, 2017
1095
1106
1088
1119
0
+5.39(+0.48%)
May 22, 2017
1094
1101
1086
1114
0
+4.15(+0.37%)
May 19, 2017
1086
1098
1081
1110
0
+6.10(+0.55%)
May 18, 2017
1078
1092
1071
1104
0
+3.76(+0.34%)
May 17, 2017
1093
1097
1070
1100
0
-18.70(-1.67%)
May 16, 2017
1101
1106
1091
1118
0
-0.44(-0.04%)
May 15, 2017
1095
1107
1091
1119
0
+6.68(+0.60%)
May 12, 2017
1094
1100
1084
1112
0
-4.70(-0.42%)
May 11, 2017
1099
1106
1087
1117
0
-6.01(-0.54%)
May 10, 2017
1097
1108
1093
1123
0
+4.07(+0.36%)
May 09, 2017
1105
1112
1093
1119
0
-5.32(-0.47%)
May 08, 2017
1107
1113
1097
1124
0
-2.93(-0.26%)
May 05, 2017
1107
1114
1098
1127
0
+2.63(+0.23%)
May 04, 2017
1108
1115
1094
1125
0
+0.05(+0.00%)
May 03, 2017
1105
1114
1095
1124
0
-1.58(-0.14%)
May 02, 2017
1109
1117
1098
1126
0
-1.79(-0.16%)
May 01, 2017
1108
1116
1098
1128
0
+4.03(+0.36%)
Apr 28, 2017
1116
1122
1098
1124
0
-12.85(-1.13%)
Apr 27, 2017
1121
1130
1108
1137
0
-5.71(-0.50%)
Apr 26, 2017
1120
1134
1113
1142
0
+0.89(+0.08%)
Apr 25, 2017
1122
1131
1114
1141
0
+6.00(+0.53%)
Apr 24, 2017
1121
1129
1107
1135
0
+11.20(+1.00%)
Apr 21, 2017
1109
1115
1099
1124
0
-4.93(-0.44%)
Apr 20, 2017
1104
1116
1095
1129
0
+10.26(+0.92%)
Apr 19, 2017
1104
1111
1094
1119
0
+0.00(+0.00%)
Apr 18, 2017
1097
1107
1089
1119
0
-2.95(-0.26%)
Apr 17, 2017
1091
1105
1086
1122
0
+14.53(+1.31%)
Apr 13, 2017
1095
1103
1085
1107
0
-9.93(-0.89%)
Apr 12, 2017
1103
1109
1092
1117
0
-6.89(-0.61%)
Apr 11, 2017
1099
1109
1090
1124
0
+2.84(+0.25%)
Apr 10, 2017
1101
1111
1094
1121
0
+1.37(+0.12%)
Apr 07, 2017
1098
1108
1093
1120
0
-1.56(-0.14%)
Apr 06, 2017
1095
1108
1088
1122
0
+6.35(+0.57%)
Apr 05, 2017
1107
1115
1091
1115
0
-6.38(-0.57%)
Apr 04, 2017
1098
1109
1093
1122
0
+1.33(+0.12%)
Apr 03, 2017
1106
1111
1090
1120
0
-4.04(-0.36%)
Mar 31, 2017
1104
1113
1098
1124
0
-1.95(-0.17%)
Mar 30, 2017
1096
1112
1091
1126
0
+10.03(+0.90%)
Mar 29, 2017
1095
1103
1087
1116
0
-1.66(-0.15%)
Mar 28, 2017
1087
1103
1081
1118
0
+10.11(+0.91%)
Mar 27, 2017
1080
1095
1071
1108
0
-5.17(-0.46%)
Mar 24, 2017
1097
1104
1087
1113
0
-0.59(-0.05%)
Mar 23, 2017
1089
1105
1084
1114
0
+4.35(+0.39%)
Mar 22, 2017
1088
1097
1075
1109
0
-0.47(-0.04%)
Mar 21, 2017
1118
1121
1086
1110
0
-23.14(-2.04%)
Mar 20, 2017
1118
1124
1108
1133
0
-6.87(-0.60%)
Mar 17, 2017
1124
1130
1111
1140
0
-2.69(-0.24%)
Mar 16, 2017
1122
1131
1116
1142
0
+4.24(+0.37%)
Mar 15, 2017
1114
1127
1106
1138
0
+7.73(+0.68%)
Mar 14, 2017
1110
1116
1101
1130
0
-2.50(-0.22%)
Mar 13, 2017
1113
1121
1106
1133
0
+1.12(+0.10%)
Mar 10, 2017
1117
1124
1103
1132
0
+0.19(+0.02%)
Mar 09, 2017
1118
1126
1106
1132
0
-2.93(-0.26%)
Mar 08, 2017
1127
1132
1112
1134
0
-9.32(-0.81%)
Mar 07, 2017
1126
1132
1118
1144
0
-3.39(-0.30%)
Mar 06, 2017
1128
1135
1119
1147
0
-5.68(-0.49%)
Mar 03, 2017
1132
1140
1123
1153
0
+1.49(+0.13%)
Mar 02, 2017
1146
1150
1127
1151
0
-15.43(-1.32%)
Mar 01, 2017
1141
1156
1134
1167
0
+16.99(+1.48%)
Feb 28, 2017
1133
1139
1121
1150
0
-6.51(-0.56%)
Feb 27, 2017
1133
1142
1127
1156
0
+4.52(+0.39%)
Feb 24, 2017
1129
1137
1120
1152
0
-3.32(-0.29%)
Feb 23, 2017
1137
1142
1124
1155
0
+1.97(+0.17%)
Feb 22, 2017
1133
1144
1123
1153
0
-1.21(-0.10%)
Feb 21, 2017
1132
1143
1123
1154
0
+5.02(+0.44%)
Feb 17, 2017
1130
1130
1130
1149
0
-1.02(-0.09%)
Feb 16, 2017
1129
1138
1121
1150
0
+1.47(+0.13%)
Feb 15, 2017
1125
1134
1116
1149
0
+3.67(+0.32%)
Feb 14, 2017
1119
1131
1111
1145
0
+4.70(+0.41%)
Feb 13, 2017
1118
1128
1112
1141
0
+7.15(+0.63%)
Feb 10, 2017
1111
1119
1105
1133
0
+4.80(+0.43%)
Feb 09, 2017
1102
1114
1097
1129
0
+9.23(+0.82%)
Feb 08, 2017
1097
1106
1088
1119
0
-1.13(-0.10%)
Feb 07, 2017
1106
1112
1096
1120
0
-2.22(-0.20%)
Feb 06, 2017
1103
1112
1096
1123
0
-3.98(-0.35%)
Feb 03, 2017
1103
1114
1095
1127
0
+15.37(+1.38%)
Feb 02, 2017
1087
1100
1079
1111
0
+0.84(+0.08%)
Feb 01, 2017
1100
1109
1086
1110
0
-3.86(-0.35%)
Jan 31, 2017
1093
1104
1084
1114
0
+0.44(+0.04%)
Jan 30, 2017
1099
1103
1084
1114
0
-8.59(-0.77%)
Jan 27, 2017
1110
1114
1096
1122
0
-7.44(-0.66%)
Jan 26, 2017
1109
1119
1101
1130
0
+2.27(+0.20%)
Jan 25, 2017
1107
1117
1098
1128
0
+6.42(+0.57%)
Jan 24, 2017
1095
1108
1088
1121
0
+9.70(+0.87%)
Jan 23, 2017
1090
1098
1083
1112
0
-0.10(-0.01%)
Jan 20, 2017
1087
1098
1082
1112
0
+6.63(+0.60%)
Jan 19, 2017
1093
1098
1078
1105
0
-7.27(-0.65%)
Jan 18, 2017
1089
1098
1079
1112
0
+5.90(+0.53%)
Jan 17, 2017
1094
1101
1080
1106
0
-11.73(-1.05%)
Jan 16, 2017
1099
1099
1099
1118
0
-0.04(-0.00%)
Jan 13, 2017
1098
1110
1092
1118
0
+3.76(+0.34%)
Jan 12, 2017
1097
1102
1081
1114
0
-4.85(-0.43%)
Jan 11, 2017
1098
1106
1088
1119
0
+1.78(+0.16%)
Jan 10, 2017
1098
1108
1090
1117
0
+1.00(+0.09%)
Jan 09, 2017
1104
1109
1091
1116
0
-10.63(-0.94%)
Jan 06, 2017
1107
1116
1099
1127
0
+1.31(+0.12%)
Jan 05, 2017
1109
1119
1093
1126
0
-7.06(-0.62%)
Jan 04, 2017
1102
1118
1098
1133
0
+15.16(+1.36%)
Jan 03, 2017
1101
1109
1086
1118
0
+7.49(+0.67%)
Dec 30, 2016
1091
1091
1091
1110
0
+4.22(+0.38%)
Dec 29, 2016
1087
1096
1077
1106
0
+0.53(+0.05%)
Dec 28, 2016
1096
1099
1081
1105
0
-10.61(-0.95%)
Dec 27, 2016
1096
1102
1090
1116
0
+2.10(+0.19%)
Dec 23, 2016
1095
1095
1095
1114
0
+2.24(+0.20%)
Dec 22, 2016
1093
1099
1083
1112
0
-1.91(-0.17%)
Dec 21, 2016
1100
1107
1088
1114
0
-6.54(-0.58%)
Dec 20, 2016
1097
1107
1089
1120
0
+7.76(+0.70%)
Dec 19, 2016
1090
1100
1081
1112
0
+5.07(+0.46%)
Dec 16, 2016
1092
1102
1080
1107
0
-0.95(-0.09%)
Dec 15, 2016
1087
1102
1079
1108
0
+3.27(+0.30%)
Dec 14, 2016
1094
1107
1078
1105
0
-12.68(-1.13%)
Dec 13, 2016
1100
1107
1086
1118
0
+1.94(+0.17%)
Dec 12, 2016
1100
1109
1087
1116
0
-6.48(-0.58%)
Dec 09, 2016
1101
1111
1091
1122
0
+1.65(+0.15%)
Dec 08, 2016
1091
1108
1084
1121
0
+11.34(+1.02%)
Dec 07, 2016
1075
1093
1070
1109
0
+16.43(+1.50%)
Dec 06, 2016
1067
1078
1058
1093
0
+10.66(+0.99%)
Dec 05, 2016
1058
1068
1050
1082
0
+10.70(+1.00%)
Dec 02, 2016
1056
1065
1044
1071
0
-4.09(-0.38%)
Dec 01, 2016
1056
1068
1044
1076
0
+1.80(+0.17%)
Nov 30, 2016
1054
1065
1044
1074
0
+4.14(+0.39%)
Nov 29, 2016
1048
1058
1042
1070
0
+3.96(+0.37%)
Nov 28, 2016
1049
1058
1040
1066
0
-6.68(-0.62%)
Nov 25, 2016
1050
1057
1045
1072
0
+3.27(+0.31%)
Nov 24, 2016
1050
1050
1050
1069
0
-0.07(-0.01%)
Nov 23, 2016
1045
1054
1037
1069
0
+2.38(+0.22%)
Nov 22, 2016
1043
1052
1034
1067
0
+8.34(+0.79%)
Nov 21, 2016
1041
1047
1031
1058
0
+1.96(+0.19%)
Nov 18, 2016
1035
1044
1027
1056
0
+1.86(+0.18%)
Nov 17, 2016
1033
1041
1028
1055
0
+4.46(+0.42%)
Nov 16, 2016
1031
1041
1021
1050
0
-7.40(-0.70%)
Nov 15, 2016
1035
1048
1019
1058
0
-0.49(-0.05%)
Nov 14, 2016
1025
1049
1015
1058
0
+18.22(+1.75%)
Nov 11, 2016
1008
1029
1001
1040
0
+9.83(+0.95%)
Nov 10, 2016
1005
1027
988.91
1030
0
+13.02(+1.28%)
Nov 09, 2016
975.42
1006
963.79
1017
0
+19.05(+1.91%)
Nov 08, 2016
973.52
984.20
965.60
997.87
0
+2.16(+0.22%)
Nov 07, 2016
971.53
981.30
965.63
995.71
0
+20.18(+2.07%)
Nov 04, 2016
954.27
965.02
946.31
975.54
0
+2.70(+0.28%)
Nov 03, 2016
955.96
963.41
947.25
972.84
0
-0.49(-0.05%)
Nov 02, 2016
963.14
968.02
949.78
973.33
0
-11.22(-1.14%)
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.