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
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM 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 (%)
Nov 30, 2018
1532
1552
1513
1542
0
+10.71(+0.70%)
Nov 29, 2018
1537
1553
1518
1532
0
-10.88(-0.71%)
Nov 28, 2018
1513
1548
1491
1542
0
+44.89(+3.00%)
Nov 27, 2018
1487
1511
1475
1498
0
+0.20(+0.01%)
Nov 26, 2018
1474
1510
1446
1497
0
+23.32(+1.58%)
Nov 23, 2018
1466
1496
1459
1474
0
-5.11(-0.35%)
Nov 21, 2018
1479
1479
1479
1479
0
+9.82(+0.67%)
Nov 20, 2018
1449
1496
1432
1469
0
-22.23(-1.49%)
Nov 19, 2018
1540
1546
1484
1492
0
-55.81(-3.61%)
Nov 16, 2018
1528
1561
1517
1547
0
-10.81(-0.69%)
Nov 15, 2018
1523
1567
1509
1558
0
+30.75(+2.01%)
Nov 14, 2018
1554
1565
1516
1527
0
-10.26(-0.67%)
Nov 13, 2018
1538
1567
1525
1538
0
+5.08(+0.33%)
Nov 12, 2018
1567
1575
1523
1533
0
-50.86(-3.21%)
Nov 09, 2018
1578
1607
1530
1584
0
-50.68(-3.10%)
Nov 08, 2018
1638
1656
1618
1634
0
-8.65(-0.53%)
Nov 07, 2018
1626
1652
1610
1643
0
+33.49(+2.08%)
Nov 06, 2018
1601
1625
1592
1609
0
+8.66(+0.54%)
Nov 05, 2018
1577
1620
1545
1601
0
-8.87(-0.55%)
Nov 02, 2018
1620
1639
1591
1610
0
-17.29(-1.06%)
Nov 01, 2018
1598
1636
1579
1627
0
+35.81(+2.25%)
Oct 31, 2018
1578
1611
1561
1591
0
+33.38(+2.14%)
Oct 30, 2018
1522
1566
1510
1558
0
+37.81(+2.49%)
Oct 29, 2018
1567
1579
1491
1520
0
-25.14(-1.63%)
Oct 26, 2018
1539
1572
1515
1545
0
+3.31(+0.21%)
Oct 25, 2018
1542
1542
1542
1542
0
-0.01(-0.00%)
Oct 24, 2018
1605
1618
1538
1542
0
-70.44(-4.37%)
Oct 23, 2018
1590
1624
1570
1612
0
-14.62(-0.90%)
Oct 22, 2018
1629
1647
1605
1627
0
+6.07(+0.37%)
Oct 19, 2018
1643
1659
1612
1621
0
-16.61(-1.01%)
Oct 18, 2018
1660
1670
1625
1637
0
-33.61(-2.01%)
Oct 17, 2018
1648
1691
1620
1671
0
-8.03(-0.48%)
Oct 16, 2018
1654
1684
1643
1679
0
+42.24(+2.58%)
Oct 15, 2018
1645
1660
1622
1637
0
-16.85(-1.02%)
Oct 12, 2018
1624
1676
1593
1654
0
+32.52(+2.01%)
Oct 11, 2018
1631
1662
1607
1621
0
-14.10(-0.86%)
Oct 10, 2018
1683
1696
1631
1635
0
-18.32(-1.11%)
Oct 09, 2018
1655
1673
1638
1653
0
-6.29(-0.38%)
Oct 08, 2018
1669
1683
1639
1660
0
-62.45(-3.63%)
Oct 05, 2018
1716
1755
1669
1722
0
+4.51(+0.26%)
Oct 04, 2018
1738
1745
1703
1718
0
-31.20(-1.78%)
Oct 03, 2018
1755
1768
1735
1749
0
+1.73(+0.10%)
Oct 02, 2018
1745
1768
1732
1747
0
-3.58(-0.20%)
Oct 01, 2018
1758
1773
1740
1751
0
+9.57(+0.55%)
Sep 28, 2018
1730
1752
1722
1741
0
+6.66(+0.38%)
Sep 27, 2018
1729
1749
1721
1734
0
+10.16(+0.59%)
Sep 26, 2018
1730
1746
1717
1724
0
-2.01(-0.12%)
Sep 25, 2018
1729
1743
1711
1726
0
-5.19(-0.30%)
Sep 24, 2018
1717
1742
1704
1732
0
+6.15(+0.36%)
Sep 21, 2018
1731
1747
1713
1725
0
-9.46(-0.55%)
Sep 20, 2018
1730
1751
1718
1735
0
+17.30(+1.01%)
Sep 19, 2018
1726
1737
1702
1718
0
-4.45(-0.26%)
Sep 18, 2018
1710
1740
1702
1722
0
+13.97(+0.82%)
Sep 17, 2018
1737
1749
1700
1708
0
-38.82(-2.22%)
Sep 14, 2018
1746
1761
1731
1747
0
+6.48(+0.37%)
Sep 13, 2018
1730
1758
1720
1740
0
+22.23(+1.29%)
Sep 12, 2018
1715
1732
1692
1718
0
-15.29(-0.88%)
Sep 11, 2018
1720
1743
1704
1733
0
+3.48(+0.20%)
Sep 10, 2018
1735
1745
1715
1730
0
+2.08(+0.12%)
Sep 07, 2018
1725
1753
1713
1728
0
-2.33(-0.13%)
Sep 06, 2018
1757
1768
1715
1730
0
-34.44(-1.95%)
Sep 05, 2018
1788
1796
1749
1765
0
-28.88(-1.61%)
Sep 04, 2018
1790
1803
1769
1794
0
-3.43(-0.19%)
Aug 31, 2018
1797
1797
1797
1797
0
-12.51(-0.69%)
Aug 30, 2018
1807
1832
1793
1809
0
-4.85(-0.27%)
Aug 29, 2018
1806
1824
1795
1814
0
+23.80(+1.33%)
Aug 28, 2018
1791
1802
1774
1791
0
-2.08(-0.12%)
Aug 27, 2018
1787
1806
1776
1793
0
+17.38(+0.98%)
Aug 24, 2018
1762
1781
1756
1775
0
+22.38(+1.28%)
Aug 23, 2018
1753
1769
1742
1753
0
+3.84(+0.22%)
Aug 22, 2018
1738
1759
1729
1749
0
+3.42(+0.20%)
Aug 21, 2018
1737
1760
1727
1746
0
+17.68(+1.02%)
Aug 20, 2018
1724
1742
1707
1728
0
+6.72(+0.39%)
Aug 17, 2018
1710
1732
1693
1721
0
+5.07(+0.30%)
Aug 16, 2018
1728
1741
1709
1716
0
-0.47(-0.03%)
Aug 15, 2018
1768
1778
1698
1717
0
-29.36(-1.68%)
Aug 14, 2018
1748
1761
1728
1746
0
+5.74(+0.33%)
Aug 13, 2018
1746
1763
1733
1740
0
-4.35(-0.25%)
Aug 10, 2018
1743
1760
1731
1745
0
-15.33(-0.87%)
Aug 09, 2018
1764
1777
1750
1760
0
-45.97(-2.55%)
Aug 08, 2018
1802
1818
1787
1806
0
+4.07(+0.23%)
Aug 07, 2018
1801
1816
1788
1802
0
+6.58(+0.37%)
Aug 06, 2018
1783
1803
1771
1795
0
-0.76(-0.04%)
Aug 03, 2018
1797
1811
1776
1796
0
+2.61(+0.15%)
Aug 02, 2018
1761
1801
1751
1793
0
+65.20(+3.77%)
Aug 01, 2018
1728
1750
1712
1728
0
+8.87(+0.52%)
Jul 30, 2018
1748
1755
1707
1719
0
-27.02(-1.55%)
Jul 27, 2018
1771
1782
1729
1746
0
-22.27(-1.26%)
Jul 26, 2018
1769
1789
1751
1769
0
+1.60(+0.09%)
Jul 25, 2018
1750
1777
1734
1767
0
+20.56(+1.18%)
Jul 24, 2018
1811
1829
1737
1746
0
-59.09(-3.27%)
Jul 23, 2018
1799
1815
1779
1805
0
-4.95(-0.27%)
Jul 20, 2018
1814
1830
1802
1810
0
-9.49(-0.52%)
Jul 19, 2018
1821
1839
1803
1820
0
-4.73(-0.26%)
Jul 18, 2018
1824
1837
1809
1825
0
+4.23(+0.23%)
Jul 17, 2018
1753
1827
1741
1820
0
+57.04(+3.23%)
Jul 16, 2018
1771
1782
1757
1763
0
-5.83(-0.33%)
Jul 13, 2018
1767
1782
1753
1769
0
+2.12(+0.12%)
Jul 12, 2018
1752
1776
1743
1767
0
+27.34(+1.57%)
Jul 11, 2018
1738
1760
1723
1740
0
-16.92(-0.96%)
Jul 10, 2018
1749
1766
1737
1757
0
+10.76(+0.62%)
Jul 09, 2018
1740
1755
1723
1746
0
+16.30(+0.94%)
Jul 06, 2018
1713
1735
1702
1730
0
+18.99(+1.11%)
Jul 05, 2018
1704
1719
1688
1711
0
+21.66(+1.28%)
Jul 04, 2018
1689
1689
1689
1689
0
+0.00(+0.00%)
Jul 03, 2018
1721
1728
1677
1689
0
-24.89(-1.45%)
Jul 02, 2018
1675
1717
1667
1714
0
+23.22(+1.37%)
Jun 29, 2018
1702
1715
1683
1691
0
-0.21(-0.01%)
Jun 28, 2018
1670
1699
1662
1691
0
+17.94(+1.07%)
Jun 27, 2018
1711
1724
1670
1673
0
-32.45(-1.90%)
Jun 26, 2018
1703
1721
1688
1705
0
+12.19(+0.72%)
Jun 25, 2018
1720
1727
1674
1693
0
-47.34(-2.72%)
Jun 22, 2018
1768
1776
1730
1741
0
-16.87(-0.96%)
Jun 21, 2018
1783
1792
1749
1757
0
-11.19(-0.63%)
Jun 20, 2018
1776
1791
1758
1769
0
+4.40(+0.25%)
Jun 19, 2018
1751
1774
1734
1764
0
-8.31(-0.47%)
Jun 18, 2018
1763
1781
1746
1772
0
-52.71(-2.89%)
Jun 15, 2018
1825
1840
1818
1825
0
-7.88(-0.43%)
Jun 14, 2018
1838
1851
1819
1833
0
+1.98(+0.11%)
Jun 13, 2018
1837
1855
1823
1831
0
-5.86(-0.32%)
Jun 12, 2018
1838
1850
1819
1837
0
+5.02(+0.27%)
Jun 11, 2018
1833
1865
1770
1832
0
-4.13(-0.22%)
Jun 08, 2018
1816
1845
1804
1836
0
+7.70(+0.42%)
Jun 07, 2018
1818
1850
1789
1828
0
+43.19(+2.42%)
Jun 06, 2018
1825
1852
1765
1785
0
+17.00(+0.96%)
Jun 05, 2018
1765
1780
1751
1768
0
+9.62(+0.55%)
Jun 04, 2018
1744
1768
1730
1759
0
+14.00(+0.80%)
Jun 01, 2018
1730
1753
1714
1745
0
+28.69(+1.67%)
May 31, 2018
1728
1745
1706
1716
0
-29.49(-1.69%)
May 30, 2018
1749
1766
1726
1745
0
+8.83(+0.51%)
May 29, 2018
1729
1755
1718
1737
0
-2.70(-0.16%)
May 25, 2018
1739
1739
1739
1739
0
+1.06(+0.06%)
May 24, 2018
1733
1752
1712
1738
0
+4.65(+0.27%)
May 23, 2018
1715
1739
1702
1734
0
+9.14(+0.53%)
May 22, 2018
1732
1749
1714
1724
0
+13.78(+0.81%)
May 21, 2018
1719
1732
1695
1711
0
+16.37(+0.97%)
May 18, 2018
1699
1715
1682
1694
0
-16.11(-0.94%)
May 17, 2018
1717
1734
1695
1710
0
-13.67(-0.79%)
May 16, 2018
1712
1735
1703
1724
0
+21.89(+1.29%)
May 15, 2018
1704
1718
1680
1702
0
-7.62(-0.45%)
May 14, 2018
1740
1765
1702
1710
0
-80.44(-4.49%)
May 11, 2018
1720
1808
1704
1790
0
+58.98(+3.41%)
May 10, 2018
1700
1737
1693
1731
0
+25.17(+1.48%)
May 09, 2018
1686
1713
1675
1706
0
+38.01(+2.28%)
May 08, 2018
1659
1676
1646
1668
0
+8.08(+0.49%)
May 07, 2018
1655
1675
1645
1660
0
+13.46(+0.82%)
May 04, 2018
1612
1654
1603
1646
0
+27.68(+1.71%)
May 03, 2018
1605
1632
1585
1619
0
+3.73(+0.23%)
May 02, 2018
1621
1637
1604
1615
0
-7.10(-0.44%)
May 01, 2018
1598
1628
1586
1622
0
+17.47(+1.09%)
Apr 30, 2018
1617
1635
1592
1605
0
-13.46(-0.83%)
Apr 27, 2018
1677
1688
1605
1618
0
-18.71(-1.14%)
Apr 26, 2018
1626
1650
1613
1637
0
+26.33(+1.63%)
Apr 25, 2018
1614
1631
1582
1611
0
-6.55(-0.41%)
Apr 24, 2018
1650
1666
1601
1617
0
-22.98(-1.40%)
Apr 23, 2018
1660
1669
1631
1640
0
-14.33(-0.87%)
Apr 20, 2018
1671
1681
1644
1654
0
-18.91(-1.13%)
Apr 19, 2018
1692
1707
1661
1673
0
-36.12(-2.11%)
Apr 18, 2018
1696
1722
1680
1709
0
+6.92(+0.41%)
Apr 17, 2018
1688
1711
1680
1702
0
-4.39(-0.26%)
Apr 16, 2018
1707
1720
1692
1707
0
+7.23(+0.43%)
Apr 13, 2018
1721
1726
1688
1700
0
-10.71(-0.63%)
Apr 12, 2018
1693
1720
1687
1710
0
+28.41(+1.69%)
Apr 11, 2018
1677
1702
1670
1682
0
-5.87(-0.35%)
Apr 10, 2018
1675
1699
1659
1688
0
+41.99(+2.55%)
Apr 09, 2018
1637
1681
1612
1646
0
+22.54(+1.39%)
Apr 06, 2018
1636
1665
1608
1623
0
-35.39(-2.13%)
Apr 05, 2018
1675
1688
1644
1659
0
-14.91(-0.89%)
Apr 04, 2018
1614
1678
1607
1674
0
+24.83(+1.51%)
Apr 03, 2018
1643
1660
1621
1649
0
+20.53(+1.26%)
Apr 02, 2018
1659
1671
1611
1628
0
-41.23(-2.47%)
Mar 29, 2018
1669
1669
1669
1669
0
+23.58(+1.43%)
Mar 28, 2018
1646
1681
1614
1646
0
-25.74(-1.54%)
Mar 27, 2018
1733
1742
1658
1672
0
-36.04(-2.11%)
Mar 26, 2018
1693
1719
1659
1708
0
+50.39(+3.04%)
Mar 23, 2018
1707
1724
1653
1657
0
-55.57(-3.24%)
Mar 22, 2018
1738
1752
1705
1713
0
-45.67(-2.60%)
Mar 21, 2018
1762
1780
1747
1759
0
-4.29(-0.24%)
Mar 20, 2018
1753
1775
1743
1763
0
-36.48(-2.03%)
Mar 19, 2018
1813
1824
1776
1799
0
+20.04(+1.13%)
Mar 16, 2018
1780
1795
1764
1779
0
+7.44(+0.42%)
Mar 15, 2018
1778
1792
1759
1772
0
-4.28(-0.24%)
Mar 14, 2018
1785
1795
1757
1776
0
-4.01(-0.23%)
Mar 13, 2018
1794
1801
1769
1780
0
-24.33(-1.35%)
Mar 12, 2018
1791
1827
1778
1804
0
+26.39(+1.48%)
Mar 09, 2018
1768
1790
1749
1778
0
+20.25(+1.15%)
Mar 08, 2018
1754
1769
1738
1758
0
+13.86(+0.79%)
Mar 07, 2018
1741
1749
1732
1744
0
+8.46(+0.49%)
Mar 06, 2018
1732
1751
1717
1735
0
+20.35(+1.19%)
Mar 05, 2018
1681
1724
1672
1715
0
+25.04(+1.48%)
Mar 02, 2018
1648
1695
1635
1690
0
+23.16(+1.39%)
Mar 01, 2018
1692
1703
1649
1667
0
-24.40(-1.44%)
Feb 28, 2018
1704
1720
1685
1691
0
-3.43(-0.20%)
Feb 27, 2018
1700
1720
1683
1695
0
-25.88(-1.50%)
Feb 26, 2018
1703
1728
1694
1721
0
+25.10(+1.48%)
Feb 23, 2018
1661
1723
1651
1696
0
+48.63(+2.95%)
Feb 22, 2018
1649
1654
1640
1647
0
-2.87(-0.17%)
Feb 21, 2018
1664
1684
1646
1650
0
-12.23(-0.74%)
Feb 20, 2018
1648
1679
1640
1662
0
+8.32(+0.50%)
Feb 16, 2018
1654
1654
1654
1654
0
-0.89(-0.05%)
Feb 15, 2018
1644
1662
1627
1655
0
+25.62(+1.57%)
Feb 14, 2018
1590
1637
1583
1629
0
+28.98(+1.81%)
Feb 13, 2018
1595
1609
1585
1600
0
+7.56(+0.47%)
Feb 12, 2018
1574
1609
1559
1592
0
+32.75(+2.10%)
Feb 09, 2018
1562
1583
1497
1560
0
+20.29(+1.32%)
Feb 08, 2018
1588
1617
1537
1539
0
-59.68(-3.73%)
Feb 07, 2018
1615
1635
1590
1599
0
-25.65(-1.58%)
Feb 06, 2018
1560
1633
1546
1625
0
+30.94(+1.94%)
Feb 05, 2018
1621
1650
1573
1594
0
-44.27(-2.70%)
Feb 02, 2018
1665
1680
1630
1638
0
-42.47(-2.53%)
Feb 01, 2018
1675
1705
1660
1680
0
-6.39(-0.38%)
Jan 31, 2018
1686
1708
1667
1687
0
+17.14(+1.03%)
Jan 30, 2018
1672
1688
1657
1670
0
-22.65(-1.34%)
Jan 29, 2018
1698
1713
1675
1692
0
-14.72(-0.86%)
Jan 26, 2018
1693
1714
1680
1707
0
+25.09(+1.49%)
Jan 25, 2018
1704
1718
1672
1682
0
-5.57(-0.33%)
Jan 24, 2018
1703
1715
1674
1688
0
-16.50(-0.97%)
Jan 23, 2018
1699
1720
1685
1704
0
+9.64(+0.57%)
Jan 22, 2018
1688
1702
1671
1694
0
+7.10(+0.42%)
Jan 19, 2018
1690
1704
1673
1687
0
+0.63(+0.04%)
Jan 18, 2018
1686
1705
1673
1687
0
-0.76(-0.05%)
Jan 17, 2018
1668
1695
1656
1687
0
+30.46(+1.84%)
Jan 16, 2018
1673
1688
1647
1657
0
-5.37(-0.32%)
Jan 15, 2018
1662
1662
1662
1662
0
+0.00(+0.00%)
Jan 12, 2018
1655
1673
1646
1662
0
+9.67(+0.59%)
Jan 11, 2018
1650
1666
1636
1653
0
+8.16(+0.50%)
Jan 10, 2018
1643
1648
1638
1645
0
-1.17(-0.07%)
Jan 09, 2018
1665
1675
1632
1646
0
-18.78(-1.13%)
Jan 08, 2018
1653
1676
1642
1665
0
+9.65(+0.58%)
Jan 05, 2018
1648
1667
1634
1655
0
+8.69(+0.53%)
Jan 04, 2018
1647
1653
1640
1646
0
+13.64(+0.84%)
Jan 03, 2018
1617
1642
1607
1633
0
+22.74(+1.41%)
Jan 02, 2018
1590
1614
1574
1610
0
+35.57(+2.26%)
Dec 29, 2017
1574
1574
1574
1574
0
-11.82(-0.75%)
Dec 28, 2017
1590
1599
1576
1586
0
+0.46(+0.03%)
Dec 27, 2017
1586
1598
1576
1586
0
+0.58(+0.04%)
Dec 26, 2017
1591
1600
1572
1585
0
-20.18(-1.26%)
Dec 22, 2017
1607
1618
1595
1605
0
-4.23(-0.26%)
Dec 21, 2017
1620
1631
1601
1609
0
-8.56(-0.53%)
Dec 20, 2017
1627
1636
1602
1618
0
+9.86(+0.61%)
Dec 19, 2017
1615
1625
1596
1608
0
-8.44(-0.52%)
Dec 18, 2017
1613
1630
1601
1617
0
+17.94(+1.12%)
Dec 15, 2017
1589
1608
1577
1599
0
+14.97(+0.95%)
Dec 14, 2017
1588
1602
1575
1584
0
-2.59(-0.16%)
Dec 13, 2017
1591
1606
1579
1586
0
+1.18(+0.07%)
Dec 12, 2017
1591
1602
1575
1585
0
-10.33(-0.65%)
Dec 11, 2017
1586
1606
1574
1595
0
+11.11(+0.70%)
Dec 08, 2017
1592
1606
1574
1584
0
+6.01(+0.38%)
Dec 07, 2017
1567
1589
1557
1578
0
+16.60(+1.06%)
Dec 06, 2017
1555
1576
1538
1562
0
+0.45(+0.03%)
Dec 05, 2017
1550
1586
1537
1561
0
+5.74(+0.37%)
Dec 04, 2017
1590
1603
1545
1555
0
-35.10(-2.21%)
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.