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
)
3,425.04
-71.65 (-2.05%)
Streaming Delayed Price
Updated: 2:57 PM EDT, May 31, 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 (%)
Nov 29, 2019
1927
1936
1912
1918
0
-3.97(-0.21%)
Nov 28, 2019
1919
1928
1908
1922
0
-0.02(-0.00%)
Nov 27, 2019
1919
1928
1908
1922
0
+5.24(+0.27%)
Nov 26, 2019
1914
1925
1904
1917
0
+2.13(+0.11%)
Nov 25, 2019
1925
1934
1907
1915
0
-8.45(-0.44%)
Nov 22, 2019
1922
1931
1905
1923
0
+6.09(+0.32%)
Nov 21, 2019
1922
1929
1905
1917
0
-4.80(-0.25%)
Nov 20, 2019
1907
1926
1901
1922
0
+16.06(+0.84%)
Nov 19, 2019
1905
1918
1891
1906
0
-4.20(-0.22%)
Nov 18, 2019
1912
1930
1903
1910
0
-0.93(-0.05%)
Nov 15, 2019
1905
1915
1894
1911
0
+4.48(+0.23%)
Nov 14, 2019
1904
1921
1895
1906
0
+6.56(+0.35%)
Nov 13, 2019
1878
1907
1873
1900
0
+25.83(+1.38%)
Nov 12, 2019
1874
1883
1863
1874
0
+3.32(+0.18%)
Nov 11, 2019
1880
1886
1864
1871
0
-8.85(-0.47%)
Nov 08, 2019
1877
1894
1863
1880
0
-5.48(-0.29%)
Nov 07, 2019
1897
1910
1869
1885
0
-23.18(-1.21%)
Nov 06, 2019
1906
1921
1897
1908
0
+2.85(+0.15%)
Nov 05, 2019
1921
1933
1898
1905
0
-23.14(-1.20%)
Nov 04, 2019
1945
1952
1917
1928
0
-15.86(-0.82%)
Nov 01, 2019
1946
1963
1927
1944
0
+4.48(+0.23%)
Oct 31, 2019
1934
1947
1922
1940
0
+6.25(+0.32%)
Oct 30, 2019
1916
1947
1904
1934
0
+17.39(+0.91%)
Oct 29, 2019
1907
1924
1900
1916
0
+5.39(+0.28%)
Oct 28, 2019
1919
1936
1901
1911
0
-19.81(-1.03%)
Oct 25, 2019
1955
1959
1915
1931
0
-25.19(-1.29%)
Oct 24, 2019
1956
1967
1945
1956
0
+2.90(+0.15%)
Oct 23, 2019
1945
1960
1937
1953
0
+9.73(+0.50%)
Oct 22, 2019
1943
1956
1932
1943
0
+3.88(+0.20%)
Oct 21, 2019
1929
1943
1922
1939
0
+11.35(+0.59%)
Oct 18, 2019
1916
1935
1907
1928
0
+8.44(+0.44%)
Oct 17, 2019
1914
1929
1906
1920
0
+6.43(+0.34%)
Oct 16, 2019
1897
1916
1889
1913
0
+12.81(+0.67%)
Oct 15, 2019
1905
1915
1891
1900
0
-3.06(-0.16%)
Oct 14, 2019
1922
1927
1895
1903
0
-13.26(-0.69%)
Oct 11, 2019
1922
1936
1905
1917
0
-4.12(-0.21%)
Oct 10, 2019
1914
1930
1900
1921
0
+1.10(+0.06%)
Oct 09, 2019
1919
1931
1908
1920
0
+6.32(+0.33%)
Oct 08, 2019
1932
1938
1910
1913
0
-17.78(-0.92%)
Oct 07, 2019
1940
1946
1922
1931
0
-13.30(-0.68%)
Oct 04, 2019
1918
1948
1911
1944
0
+30.43(+1.59%)
Oct 03, 2019
1913
1921
1897
1914
0
+3.82(+0.20%)
Oct 02, 2019
1935
1939
1902
1910
0
-28.17(-1.45%)
Oct 01, 2019
1938
1948
1926
1938
0
-6.45(-0.33%)
Sep 30, 2019
1948
1959
1937
1945
0
-3.21(-0.16%)
Sep 27, 2019
1953
1960
1934
1948
0
-3.43(-0.18%)
Sep 26, 2019
1950
1962
1938
1951
0
+7.47(+0.38%)
Sep 25, 2019
1945
1954
1930
1944
0
-4.01(-0.21%)
Sep 24, 2019
1940
1961
1932
1948
0
+14.03(+0.73%)
Sep 23, 2019
1928
1943
1921
1934
0
+5.07(+0.26%)
Sep 20, 2019
1932
1940
1915
1929
0
-1.37(-0.07%)
Sep 19, 2019
1931
1939
1918
1930
0
+5.35(+0.28%)
Sep 18, 2019
1923
1932
1908
1925
0
+8.02(+0.42%)
Sep 17, 2019
1905
1926
1899
1917
0
+14.81(+0.78%)
Sep 16, 2019
1900
1911
1884
1902
0
+4.49(+0.24%)
Sep 13, 2019
1898
1915
1885
1898
0
-8.29(-0.43%)
Sep 12, 2019
1912
1924
1893
1906
0
+3.03(+0.16%)
Sep 11, 2019
1878
1908
1869
1903
0
+22.36(+1.19%)
Sep 10, 2019
1871
1885
1856
1880
0
+4.35(+0.23%)
Sep 09, 2019
1885
1893
1862
1876
0
-12.25(-0.65%)
Sep 06, 2019
1903
1910
1881
1888
0
-8.92(-0.47%)
Sep 05, 2019
1906
1915
1886
1897
0
-19.21(-1.00%)
Sep 04, 2019
1916
1926
1902
1916
0
+7.96(+0.42%)
Sep 03, 2019
1882
1914
1875
1909
0
+25.98(+1.38%)
Aug 30, 2019
1883
1893
1869
1883
0
+5.73(+0.31%)
Aug 29, 2019
1870
1881
1857
1877
0
+17.26(+0.93%)
Aug 28, 2019
1865
1876
1848
1860
0
-4.01(-0.22%)
Aug 27, 2019
1876
1886
1858
1864
0
-5.41(-0.29%)
Aug 26, 2019
1856
1874
1847
1869
0
+18.60(+1.01%)
Aug 23, 2019
1880
1891
1841
1850
0
-28.40(-1.51%)
Aug 22, 2019
1875
1888
1861
1879
0
+2.70(+0.14%)
Aug 21, 2019
1858
1881
1852
1876
0
+20.75(+1.12%)
Aug 20, 2019
1863
1867
1845
1855
0
-7.43(-0.40%)
Aug 19, 2019
1855
1876
1843
1863
0
+8.95(+0.48%)
Aug 16, 2019
1845
1862
1838
1854
0
+10.15(+0.55%)
Aug 15, 2019
1823
1854
1811
1844
0
+22.30(+1.22%)
Aug 14, 2019
1844
1854
1816
1821
0
-24.68(-1.34%)
Aug 13, 2019
1841
1858
1827
1846
0
+0.16(+0.01%)
Aug 12, 2019
1851
1861
1833
1846
0
-10.05(-0.54%)
Aug 09, 2019
1859
1872
1845
1856
0
-4.12(-0.22%)
Aug 08, 2019
1834
1866
1821
1860
0
+24.79(+1.35%)
Aug 07, 2019
1831
1849
1804
1835
0
+2.42(+0.13%)
Aug 06, 2019
1816
1842
1789
1833
0
+17.91(+0.99%)
Aug 05, 2019
1847
1858
1805
1815
0
-31.82(-1.72%)
Aug 02, 2019
1857
1871
1835
1847
0
-3.36(-0.18%)
Aug 01, 2019
1827
1866
1818
1850
0
+23.88(+1.31%)
Jul 31, 2019
1826
1851
1805
1826
0
+1.01(+0.06%)
Jul 30, 2019
1831
1844
1810
1825
0
-9.92(-0.54%)
Jul 29, 2019
1835
1843
1819
1835
0
+6.67(+0.36%)
Jul 26, 2019
1820
1838
1813
1828
0
+8.98(+0.49%)
Jul 25, 2019
1824
1835
1810
1819
0
-8.65(-0.47%)
Jul 24, 2019
1832
1838
1812
1828
0
+2.77(+0.15%)
Jul 23, 2019
1834
1838
1816
1825
0
-8.54(-0.47%)
Jul 22, 2019
1842
1846
1819
1834
0
-4.70(-0.26%)
Jul 19, 2019
1860
1869
1836
1839
0
-26.96(-1.45%)
Jul 18, 2019
1852
1868
1836
1866
0
+13.74(+0.74%)
Jul 17, 2019
1852
1865
1844
1852
0
+9.28(+0.50%)
Jul 16, 2019
1847
1857
1829
1843
0
-8.90(-0.48%)
Jul 15, 2019
1845
1860
1834
1851
0
+6.13(+0.33%)
Jul 12, 2019
1857
1862
1834
1845
0
-9.25(-0.50%)
Jul 11, 2019
1850
1867
1834
1855
0
+2.04(+0.11%)
Jul 10, 2019
1854
1866
1842
1853
0
+4.56(+0.25%)
Jul 09, 2019
1844
1852
1831
1848
0
+2.83(+0.15%)
Jul 08, 2019
1843
1855
1831
1845
0
+3.31(+0.18%)
Jul 05, 2019
1831
1845
1810
1842
0
+0.67(+0.04%)
Jul 04, 2019
1831
1851
1828
1841
0
+0.00(+0.00%)
Jul 03, 2019
1831
1851
1828
1841
0
+16.26(+0.89%)
Jul 02, 2019
1813
1833
1806
1825
0
+17.46(+0.97%)
Jul 01, 2019
1815
1821
1790
1807
0
-5.40(-0.30%)
Jun 28, 2019
1798
1822
1794
1813
0
+15.52(+0.86%)
Jun 27, 2019
1796
1807
1782
1797
0
+3.82(+0.21%)
Jun 26, 2019
1827
1832
1791
1794
0
-36.98(-2.02%)
Jun 25, 2019
1842
1847
1825
1830
0
-11.89(-0.65%)
Jun 24, 2019
1849
1857
1831
1842
0
-2.58(-0.14%)
Jun 21, 2019
1836
1852
1818
1845
0
+7.50(+0.41%)
Jun 20, 2019
1833
1848
1815
1837
0
+13.06(+0.72%)
Jun 19, 2019
1800
1834
1796
1824
0
+18.03(+1.00%)
Jun 18, 2019
1818
1824
1792
1806
0
-0.09(-0.00%)
Jun 17, 2019
1817
1826
1793
1806
0
-8.48(-0.47%)
Jun 14, 2019
1805
1824
1797
1815
0
+11.44(+0.63%)
Jun 13, 2019
1802
1812
1789
1803
0
+4.42(+0.25%)
Jun 12, 2019
1788
1809
1781
1799
0
+18.67(+1.05%)
Jun 11, 2019
1790
1798
1768
1780
0
-10.35(-0.58%)
Jun 10, 2019
1800
1803
1780
1791
0
-12.17(-0.68%)
Jun 07, 2019
1826
1840
1801
1803
0
-14.19(-0.78%)
Jun 06, 2019
1811
1825
1799
1817
0
+7.27(+0.40%)
Jun 05, 2019
1779
1818
1771
1810
0
+35.76(+2.02%)
Jun 04, 2019
1769
1778
1738
1774
0
+6.31(+0.36%)
Jun 03, 2019
1753
1771
1742
1768
0
+22.59(+1.29%)
May 31, 2019
1735
1752
1727
1745
0
+13.62(+0.79%)
May 30, 2019
1737
1752
1724
1732
0
-3.00(-0.17%)
May 29, 2019
1760
1766
1728
1735
0
-20.98(-1.20%)
May 28, 2019
1790
1792
1751
1756
0
-30.10(-1.69%)
May 24, 2019
1791
1802
1781
1786
0
-2.42(-0.14%)
May 23, 2019
1777
1793
1770
1788
0
+10.85(+0.61%)
May 22, 2019
1772
1783
1762
1777
0
+8.56(+0.48%)
May 21, 2019
1762
1783
1755
1769
0
+8.40(+0.48%)
May 20, 2019
1756
1770
1748
1760
0
+7.16(+0.41%)
May 17, 2019
1737
1763
1733
1753
0
+2.05(+0.12%)
May 16, 2019
1742
1762
1733
1751
0
+5.70(+0.33%)
May 15, 2019
1750
1760
1739
1745
0
-5.23(-0.30%)
May 14, 2019
1763
1770
1745
1751
0
-12.77(-0.72%)
May 13, 2019
1741
1769
1735
1763
0
+15.00(+0.86%)
May 10, 2019
1719
1752
1711
1748
0
+27.20(+1.58%)
May 09, 2019
1721
1732
1706
1721
0
-3.85(-0.22%)
May 08, 2019
1749
1754
1720
1725
0
-25.44(-1.45%)
May 07, 2019
1751
1761
1739
1750
0
-3.11(-0.18%)
May 06, 2019
1761
1770
1745
1754
0
-10.62(-0.60%)
May 03, 2019
1749
1772
1744
1764
0
+15.91(+0.91%)
May 02, 2019
1750
1764
1731
1748
0
-4.12(-0.24%)
May 01, 2019
1762
1776
1747
1752
0
-22.18(-1.25%)
Apr 30, 2019
1747
1777
1741
1775
0
+27.28(+1.56%)
Apr 29, 2019
1756
1761
1739
1747
0
-9.80(-0.56%)
Apr 26, 2019
1765
1776
1754
1757
0
+0.67(+0.04%)
Apr 25, 2019
1742
1767
1735
1756
0
+7.18(+0.41%)
Apr 24, 2019
1745
1760
1735
1749
0
+6.70(+0.38%)
Apr 23, 2019
1735
1750
1725
1743
0
+11.13(+0.64%)
Apr 22, 2019
1733
1739
1722
1731
0
-1.76(-0.10%)
Apr 18, 2019
1735
1750
1727
1733
0
-1.24(-0.07%)
Apr 17, 2019
1744
1750
1726
1734
0
-7.70(-0.44%)
Apr 16, 2019
1762
1773
1737
1742
0
-23.80(-1.35%)
Apr 15, 2019
1769
1778
1758
1766
0
-0.26(-0.01%)
Apr 12, 2019
1752
1773
1738
1766
0
+8.13(+0.46%)
Apr 11, 2019
1750
1762
1743
1758
0
+8.00(+0.46%)
Apr 10, 2019
1760
1772
1745
1750
0
-4.37(-0.25%)
Apr 09, 2019
1750
1761
1741
1754
0
+1.60(+0.09%)
Apr 08, 2019
1764
1767
1745
1753
0
-12.99(-0.74%)
Apr 05, 2019
1753
1770
1744
1766
0
+17.08(+0.98%)
Apr 04, 2019
1762
1765
1737
1749
0
-7.33(-0.42%)
Apr 03, 2019
1758
1768
1743
1756
0
-1.30(-0.07%)
Apr 02, 2019
1761
1767
1743
1757
0
+0.25(+0.01%)
Apr 01, 2019
1767
1772
1742
1757
0
-7.27(-0.41%)
Mar 29, 2019
1757
1770
1748
1764
0
+8.97(+0.51%)
Mar 28, 2019
1777
1787
1748
1755
0
-19.53(-1.10%)
Mar 27, 2019
1790
1794
1765
1775
0
-17.50(-0.98%)
Mar 26, 2019
1781
1797
1776
1792
0
+15.57(+0.88%)
Mar 25, 2019
1772
1784
1762
1777
0
+7.52(+0.43%)
Mar 22, 2019
1768
1789
1757
1769
0
+2.29(+0.13%)
Mar 21, 2019
1752
1776
1744
1767
0
+16.90(+0.97%)
Mar 20, 2019
1750
1766
1740
1750
0
+3.86(+0.22%)
Mar 19, 2019
1768
1773
1738
1746
0
-22.08(-1.25%)
Mar 18, 2019
1774
1780
1758
1768
0
-5.26(-0.30%)
Mar 15, 2019
1763
1782
1755
1774
0
+10.18(+0.58%)
Mar 14, 2019
1770
1778
1755
1763
0
-4.94(-0.28%)
Mar 13, 2019
1766
1777
1750
1768
0
+1.63(+0.09%)
Mar 12, 2019
1760
1773
1753
1767
0
+10.19(+0.58%)
Mar 11, 2019
1741
1759
1736
1757
0
+19.42(+1.12%)
Mar 08, 2019
1732
1741
1718
1737
0
+7.35(+0.42%)
Mar 07, 2019
1732
1744
1722
1730
0
+0.66(+0.04%)
Mar 06, 2019
1733
1742
1719
1729
0
-1.70(-0.10%)
Mar 05, 2019
1731
1741
1720
1731
0
-1.06(-0.06%)
Mar 04, 2019
1734
1741
1711
1732
0
+2.11(+0.12%)
Mar 01, 2019
1724
1736
1708
1730
0
+6.18(+0.36%)
Feb 28, 2019
1720
1734
1702
1724
0
+2.21(+0.13%)
Feb 27, 2019
1711
1731
1704
1721
0
+4.94(+0.29%)
Feb 26, 2019
1726
1732
1703
1716
0
-6.83(-0.40%)
Feb 25, 2019
1737
1740
1712
1723
0
-13.23(-0.76%)
Feb 22, 2019
1726
1741
1714
1736
0
+15.20(+0.88%)
Feb 21, 2019
1700
1727
1692
1721
0
+12.63(+0.74%)
Feb 20, 2019
1696
1718
1686
1709
0
+10.08(+0.59%)
Feb 19, 2019
1689
1703
1681
1699
0
+8.19(+0.48%)
Feb 15, 2019
1696
1703
1682
1690
0
-1.01(-0.06%)
Feb 14, 2019
1692
1704
1681
1691
0
-1.20(-0.07%)
Feb 13, 2019
1693
1700
1681
1693
0
-4.28(-0.25%)
Feb 12, 2019
1694
1710
1681
1697
0
+6.67(+0.39%)
Feb 11, 2019
1687
1700
1680
1690
0
+0.67(+0.04%)
Feb 08, 2019
1678
1692
1670
1690
0
+7.48(+0.44%)
Feb 07, 2019
1656
1685
1646
1682
0
+19.58(+1.18%)
Feb 06, 2019
1662
1672
1652
1662
0
-5.10(-0.31%)
Feb 05, 2019
1665
1675
1654
1668
0
-0.13(-0.01%)
Feb 04, 2019
1655
1671
1641
1668
0
+1.81(+0.11%)
Feb 01, 2019
1666
1676
1647
1666
0
-0.97(-0.06%)
Jan 31, 2019
1640
1674
1628
1667
0
+29.67(+1.81%)
Jan 30, 2019
1622
1647
1618
1637
0
+13.11(+0.81%)
Jan 29, 2019
1628
1638
1615
1624
0
+8.73(+0.54%)
Jan 28, 2019
1619
1629
1604
1615
0
-6.72(-0.41%)
Jan 25, 2019
1632
1647
1614
1622
0
-14.09(-0.86%)
Jan 24, 2019
1627
1641
1611
1636
0
+10.12(+0.62%)
Jan 23, 2019
1606
1628
1603
1626
0
+22.55(+1.41%)
Jan 22, 2019
1607
1618
1587
1604
0
-2.65(-0.16%)
Jan 21, 2019
1607
1616
1593
1606
0
-0.02(-0.00%)
Jan 18, 2019
1607
1616
1593
1606
0
+5.72(+0.36%)
Jan 17, 2019
1595
1610
1588
1600
0
+6.43(+0.40%)
Jan 16, 2019
1582
1600
1572
1594
0
+5.45(+0.34%)
Jan 15, 2019
1566
1599
1560
1589
0
+14.95(+0.95%)
Jan 14, 2019
1582
1589
1554
1574
0
-22.44(-1.41%)
Jan 11, 2019
1600
1609
1581
1596
0
-8.56(-0.53%)
Jan 10, 2019
1585
1610
1573
1605
0
+21.34(+1.35%)
Jan 09, 2019
1587
1600
1573
1583
0
-7.17(-0.45%)
Jan 08, 2019
1564
1593
1558
1590
0
+27.93(+1.79%)
Jan 07, 2019
1562
1576
1547
1563
0
-10.08(-0.64%)
Jan 04, 2019
1542
1577
1540
1573
0
+24.08(+1.56%)
Jan 03, 2019
1546
1564
1533
1549
0
+6.40(+0.42%)
Jan 02, 2019
1556
1566
1524
1542
0
-15.40(-0.99%)
Dec 31, 2018
1563
1570
1539
1558
0
-2.25(-0.14%)
Dec 28, 2018
1561
1578
1550
1560
0
+0.33(+0.02%)
Dec 27, 2018
1541
1562
1514
1559
0
+14.96(+0.97%)
Dec 26, 2018
1517
1546
1496
1544
0
+28.62(+1.89%)
Dec 24, 2018
1581
1592
1510
1516
0
-65.03(-4.11%)
Dec 21, 2018
1597
1632
1574
1581
0
-15.69(-0.98%)
Dec 20, 2018
1597
1619
1571
1597
0
+3.77(+0.24%)
Dec 19, 2018
1601
1616
1581
1593
0
-5.05(-0.32%)
Dec 18, 2018
1619
1635
1591
1598
0
-12.43(-0.77%)
Dec 17, 2018
1665
1671
1604
1610
0
-52.72(-3.17%)
Dec 14, 2018
1669
1681
1650
1663
0
-7.18(-0.43%)
Dec 13, 2018
1658
1681
1654
1670
0
+13.25(+0.80%)
Dec 12, 2018
1671
1682
1652
1657
0
-7.55(-0.45%)
Dec 11, 2018
1662
1675
1650
1664
0
+7.50(+0.45%)
Dec 10, 2018
1652
1664
1624
1657
0
+5.31(+0.32%)
Dec 07, 2018
1641
1666
1628
1652
0
+10.50(+0.64%)
Dec 06, 2018
1643
1653
1603
1641
0
-1.50(-0.09%)
Dec 05, 2018
1649
1667
1636
1643
0
+0.00(+0.00%)
Dec 04, 2018
1649
1666
1636
1643
0
-1.48(-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.