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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
1407
1418
1400
1404
0
-0.49(-0.03%)
Nov 27, 2015
1405
1409
1391
1404
0
-0.99(-0.07%)
Nov 25, 2015
1405
1405
1405
1405
0
-13.16(-0.93%)
Nov 24, 2015
1427
1435
1405
1419
0
-10.43(-0.73%)
Nov 23, 2015
1429
1430
1429
1429
0
+15.64(+1.11%)
Nov 20, 2015
1405
1417
1393
1413
0
+9.68(+0.69%)
Nov 19, 2015
1395
1412
1392
1404
0
+9.19(+0.66%)
Nov 18, 2015
1394
1396
1376
1394
0
+3.73(+0.27%)
Nov 17, 2015
1381
1395
1357
1391
0
+11.42(+0.83%)
Nov 16, 2015
1354
1381
1350
1379
0
+24.33(+1.80%)
Nov 13, 2015
1339
1360
1336
1355
0
+5.46(+0.40%)
Nov 12, 2015
1360
1369
1341
1350
0
-21.10(-1.54%)
Nov 11, 2015
1373
1381
1359
1371
0
+4.47(+0.33%)
Nov 10, 2015
1355
1375
1355
1366
0
+8.94(+0.66%)
Nov 09, 2015
1354
1377
1340
1357
0
+0.49(+0.04%)
Nov 06, 2015
1353
1366
1291
1357
0
+17.14(+1.28%)
Nov 05, 2015
1359
1362
1328
1340
0
-17.39(-1.28%)
Nov 04, 2015
1353
1363
1338
1357
0
+10.18(+0.76%)
Nov 03, 2015
1363
1371
1343
1347
0
-18.87(-1.38%)
Nov 02, 2015
1343
1371
1318
1366
0
+24.59(+1.83%)
Oct 30, 2015
1363
1370
1334
1341
0
-20.61(-1.51%)
Oct 29, 2015
1367
1372
1348
1362
0
-12.42(-0.90%)
Oct 28, 2015
1335
1375
1335
1374
0
+45.19(+3.40%)
Oct 27, 2015
1324
1340
1316
1329
0
+2.24(+0.17%)
Oct 26, 2015
1372
1379
1322
1327
0
-41.47(-3.03%)
Oct 23, 2015
1380
1380
1348
1368
0
+4.22(+0.31%)
Oct 22, 2015
1351
1366
1349
1364
0
+24.83(+1.85%)
Oct 21, 2015
1338
1351
1332
1339
0
+2.49(+0.19%)
Oct 20, 2015
1341
1341
1326
1337
0
-2.74(-0.20%)
Oct 19, 2015
1340
1355
1334
1339
0
-2.98(-0.22%)
Oct 16, 2015
1342
1343
1330
1342
0
+0.75(+0.06%)
Oct 15, 2015
1312
1342
1287
1342
0
+29.55(+2.25%)
Oct 14, 2015
1327
1336
1306
1312
0
-13.16(-0.99%)
Oct 13, 2015
1326
1348
1318
1325
0
-8.94(-0.67%)
Oct 12, 2015
1288
1340
1288
1334
0
+49.41(+3.85%)
Oct 09, 2015
1293
1312
1282
1285
0
-6.21(-0.48%)
Oct 08, 2015
1274
1293
1260
1291
0
+3.23(+0.25%)
Oct 07, 2015
1292
1294
1265
1288
0
+0.25(+0.02%)
Oct 06, 2015
1261
1291
1261
1287
0
+24.58(+1.95%)
Oct 05, 2015
1244
1268
1237
1263
0
+28.80(+2.33%)
Oct 02, 2015
1234
1245
1217
1234
0
-9.18(-0.74%)
Oct 01, 2015
1230
1249
1224
1243
0
+12.41(+1.01%)
Sep 30, 2015
1236
1246
1220
1231
0
+0.25(+0.02%)
Sep 29, 2015
1244
1258
1218
1231
0
-14.90(-1.20%)
Sep 28, 2015
1244
1252
1234
1245
0
-4.96(-0.40%)
Sep 25, 2015
1245
1268
1233
1250
0
+11.91(+0.96%)
Sep 24, 2015
1243
1245
1229
1239
0
-9.43(-0.76%)
Sep 23, 2015
1257
1266
1237
1248
0
-2.73(-0.22%)
Sep 22, 2015
1265
1284
1249
1251
0
-23.34(-1.83%)
Sep 21, 2015
1261
1284
1256
1274
0
+24.83(+1.99%)
Sep 18, 2015
1259
1273
1246
1249
0
-20.11(-1.58%)
Sep 17, 2015
1287
1293
1267
1269
0
-14.65(-1.14%)
Sep 16, 2015
1268
1289
1259
1284
0
+18.37(+1.45%)
Sep 15, 2015
1236
1267
1232
1266
0
+30.29(+2.45%)
Sep 14, 2015
1237
1238
1222
1235
0
+3.98(+0.32%)
Sep 11, 2015
1224
1240
1215
1231
0
+3.22(+0.26%)
Sep 10, 2015
1217
1235
1210
1228
0
+7.45(+0.61%)
Sep 09, 2015
1242
1247
1220
1221
0
-12.66(-1.03%)
Sep 08, 2015
1222
1235
1214
1233
0
+25.33(+2.10%)
Sep 04, 2015
1208
1208
1208
1208
0
-16.14(-1.32%)
Sep 03, 2015
1216
1231
1214
1224
0
+9.43(+0.78%)
Sep 02, 2015
1211
1220
1201
1215
0
+10.68(+0.89%)
Sep 01, 2015
1203
1209
1197
1204
0
-17.88(-1.46%)
Aug 31, 2015
1216
1225
1206
1222
0
+2.73(+0.22%)
Aug 28, 2015
1187
1221
1187
1219
0
+27.81(+2.33%)
Aug 27, 2015
1184
1197
1168
1191
0
+9.19(+0.78%)
Aug 26, 2015
1184
1192
1161
1182
0
+14.90(+1.28%)
Aug 25, 2015
1192
1192
1165
1167
0
+0.74(+0.06%)
Aug 24, 2015
1161
1199
1133
1167
0
-42.46(-3.51%)
Aug 21, 2015
1205
1217
1189
1209
0
-9.93(-0.81%)
Aug 20, 2015
1214
1237
1210
1219
0
-7.20(-0.59%)
Aug 19, 2015
1234
1244
1220
1226
0
-13.66(-1.10%)
Aug 18, 2015
1225
1243
1221
1240
0
+12.17(+0.99%)
Aug 17, 2015
1212
1228
1208
1228
0
+7.95(+0.65%)
Aug 14, 2015
1208
1222
1200
1220
0
+5.96(+0.49%)
Aug 13, 2015
1217
1223
1203
1214
0
-2.98(-0.24%)
Aug 12, 2015
1214
1222
1191
1217
0
-1.00(-0.08%)
Aug 11, 2015
1219
1233
1212
1218
0
-16.88(-1.37%)
Aug 10, 2015
1254
1281
1230
1235
0
-13.16(-1.05%)
Aug 07, 2015
1392
1395
1206
1248
0
-187.22(-13.05%)
Aug 06, 2015
1452
1458
1426
1435
0
-15.40(-1.06%)
Aug 05, 2015
1444
1462
1436
1450
0
+10.93(+0.76%)
Aug 04, 2015
1440
1452
1427
1439
0
+4.47(+0.31%)
Aug 03, 2015
1421
1440
1417
1435
0
+18.37(+1.30%)
Jul 31, 2015
1413
1419
1408
1417
0
+8.44(+0.60%)
Jul 30, 2015
1392
1415
1392
1408
0
+6.96(+0.50%)
Jul 29, 2015
1399
1413
1393
1401
0
+0.49(+0.03%)
Jul 28, 2015
1369
1401
1362
1401
0
+37.25(+2.73%)
Jul 27, 2015
1360
1374
1338
1363
0
-3.23(-0.24%)
Jul 24, 2015
1402
1408
1366
1367
0
-38.49(-2.74%)
Jul 23, 2015
1415
1428
1401
1405
0
-7.69(-0.54%)
Jul 22, 2015
1407
1422
1401
1413
0
+1.24(+0.09%)
Jul 21, 2015
1405
1415
1400
1412
0
+7.20(+0.51%)
Jul 20, 2015
1424
1430
1400
1404
0
-15.89(-1.12%)
Jul 17, 2015
1429
1434
1420
1420
0
-9.19(-0.64%)
Jul 16, 2015
1424
1439
1418
1429
0
+13.66(+0.96%)
Jul 15, 2015
1430
1437
1410
1416
0
-15.65(-1.09%)
Jul 14, 2015
1435
1452
1428
1431
0
-4.96(-0.35%)
Jul 13, 2015
1418
1441
1413
1436
0
+24.08(+1.70%)
Jul 10, 2015
1402
1421
1390
1412
0
+24.09(+1.74%)
Jul 09, 2015
1412
1426
1385
1388
0
-30.29(-2.14%)
Jul 08, 2015
1423
1437
1414
1419
0
-14.16(-0.99%)
Jul 07, 2015
1429
1446
1417
1433
0
+9.44(+0.66%)
Jul 06, 2015
1414
1430
1407
1423
0
+0.99(+0.07%)
Jul 02, 2015
1422
1422
1422
1422
0
-12.66(-0.88%)
Jul 01, 2015
1431
1439
1421
1435
0
+11.67(+0.82%)
Jun 30, 2015
1431
1443
1421
1423
0
+3.73(+0.26%)
Jun 29, 2015
1423
1438
1416
1420
0
-0.65(-0.05%)
Jun 26, 2015
1420
1434
1405
1420
0
+8.73(+0.62%)
Jun 25, 2015
1430
1437
1406
1411
0
-16.35(-1.15%)
Jun 24, 2015
1438
1454
1415
1428
0
-12.60(-0.87%)
Jun 23, 2015
1426
1448
1413
1440
0
+22.67(+1.60%)
Jun 22, 2015
1411
1421
1400
1418
0
+14.37(+1.02%)
Jun 19, 2015
1402
1416
1389
1403
0
+1.16(+0.08%)
Jun 18, 2015
1387
1416
1379
1402
0
+22.38(+1.62%)
Jun 17, 2015
1386
1390
1366
1380
0
+4.30(+0.31%)
Jun 16, 2015
1369
1378
1351
1376
0
+3.70(+0.27%)
Jun 15, 2015
1361
1388
1341
1372
0
+5.86(+0.43%)
Jun 12, 2015
1355
1375
1346
1366
0
+4.61(+0.34%)
Jun 11, 2015
1346
1371
1325
1361
0
+11.78(+0.87%)
Jun 10, 2015
1312
1387
1303
1350
0
+40.73(+3.11%)
Jun 09, 2015
1277
1319
1267
1309
0
+42.36(+3.34%)
Jun 08, 2015
1250
1275
1243
1266
0
+12.95(+1.03%)
Jun 05, 2015
1259
1261
1235
1254
0
-7.40(-0.59%)
Jun 04, 2015
1261
1275
1243
1261
0
+0.30(+0.02%)
Jun 03, 2015
1242
1261
1215
1261
0
+25.25(+2.04%)
Jun 02, 2015
1223
1252
1216
1235
0
+10.15(+0.83%)
Jun 01, 2015
1220
1230
1208
1225
0
+6.33(+0.52%)
May 29, 2015
1216
1230
1209
1219
0
-1.25(-0.10%)
May 28, 2015
1217
1224
1207
1220
0
+6.32(+0.52%)
May 27, 2015
1214
1221
1191
1214
0
+20.06(+1.68%)
May 26, 2015
1210
1220
1186
1194
0
-22.21(-1.83%)
May 22, 2015
1216
1216
1216
1216
0
-6.24(-0.51%)
May 21, 2015
1213
1234
1211
1222
0
+10.76(+0.89%)
May 20, 2015
1174
1243
1153
1211
0
+66.82(+5.84%)
May 19, 2015
1145
1149
1121
1145
0
+5.81(+0.51%)
May 18, 2015
1136
1144
1122
1139
0
+4.69(+0.41%)
May 15, 2015
1146
1150
1125
1134
0
-13.04(-1.14%)
May 14, 2015
1132
1149
1114
1147
0
+21.47(+1.91%)
May 13, 2015
1121
1138
1112
1126
0
+10.33(+0.93%)
May 12, 2015
1131
1142
1109
1115
0
-19.28(-1.70%)
May 11, 2015
1146
1151
1120
1135
0
-12.43(-1.08%)
May 08, 2015
1121
1149
1111
1147
0
+34.85(+3.13%)
May 07, 2015
1127
1132
1108
1112
0
-15.75(-1.40%)
May 06, 2015
1122
1132
1110
1128
0
+14.08(+1.26%)
May 05, 2015
1133
1143
1104
1114
0
-18.98(-1.68%)
May 04, 2015
1121
1148
1119
1133
0
+11.62(+1.04%)
May 01, 2015
1127
1137
1112
1121
0
+1.59(+0.14%)
Apr 30, 2015
1128
1144
1111
1120
0
-8.86(-0.79%)
Apr 29, 2015
1144
1154
1126
1129
0
-20.31(-1.77%)
Apr 28, 2015
1146
1162
1131
1149
0
+8.65(+0.76%)
Apr 27, 2015
1148
1158
1136
1140
0
-8.69(-0.76%)
Apr 24, 2015
1149
1161
1139
1149
0
+2.71(+0.24%)
Apr 23, 2015
1146
1159
1141
1146
0
+1.29(+0.11%)
Apr 22, 2015
1140
1151
1132
1145
0
+4.82(+0.42%)
Apr 21, 2015
1144
1149
1128
1140
0
+3.23(+0.28%)
Apr 20, 2015
1140
1156
1133
1137
0
+6.92(+0.61%)
Apr 17, 2015
1121
1138
1117
1130
0
+2.54(+0.23%)
Apr 16, 2015
1125
1139
1114
1127
0
+6.67(+0.60%)
Apr 15, 2015
1128
1147
1110
1121
0
-5.51(-0.49%)
Apr 14, 2015
1131
1135
1119
1126
0
-3.75(-0.33%)
Apr 13, 2015
1125
1134
1111
1130
0
+7.01(+0.62%)
Apr 10, 2015
1117
1138
1104
1123
0
+3.75(+0.34%)
Apr 09, 2015
1115
1129
1095
1119
0
+5.98(+0.54%)
Apr 08, 2015
1118
1126
1103
1113
0
-7.02(-0.63%)
Apr 07, 2015
1123
1137
1114
1120
0
+3.40(+0.30%)
Apr 06, 2015
1108
1120
1106
1117
0
+10.37(+0.94%)
Apr 02, 2015
1106
1106
1106
1106
0
+7.79(+0.71%)
Apr 01, 2015
1095
1101
1078
1099
0
-5.81(-0.53%)
Mar 31, 2015
1096
1116
1090
1105
0
+7.96(+0.73%)
Mar 30, 2015
1095
1107
1082
1097
0
+5.12(+0.47%)
Mar 27, 2015
1078
1094
1068
1091
0
+14.46(+1.34%)
Mar 26, 2015
1087
1097
1067
1077
0
-10.16(-0.93%)
Mar 25, 2015
1104
1114
1083
1087
0
-13.46(-1.22%)
Mar 24, 2015
1093
1109
1086
1101
0
+10.10(+0.93%)
Mar 23, 2015
1071
1102
1070
1090
0
+21.26(+1.99%)
Mar 20, 2015
1055
1072
1047
1069
0
+21.82(+2.08%)
Mar 19, 2015
1054
1065
1042
1047
0
-4.49(-0.43%)
Mar 18, 2015
1059
1063
1031
1052
0
-8.17(-0.77%)
Mar 17, 2015
1046
1062
1035
1060
0
+10.71(+1.02%)
Mar 16, 2015
1063
1064
1036
1049
0
-12.96(-1.22%)
Mar 13, 2015
1071
1074
1049
1062
0
-9.30(-0.87%)
Mar 12, 2015
1053
1080
1053
1072
0
+25.87(+2.47%)
Mar 11, 2015
1066
1072
1036
1046
0
-20.99(-1.97%)
Mar 10, 2015
1077
1078
1043
1067
0
-15.66(-1.45%)
Mar 09, 2015
1115
1119
1081
1082
0
-28.15(-2.53%)
Mar 06, 2015
1096
1115
1085
1111
0
+6.74(+0.61%)
Mar 05, 2015
1118
1120
1092
1104
0
-11.04(-0.99%)
Mar 04, 2015
1115
1118
1098
1115
0
+4.58(+0.41%)
Mar 03, 2015
1110
1123
1109
1110
0
-4.58(-0.41%)
Mar 02, 2015
1111
1120
1095
1115
0
+6.45(+0.58%)
Feb 27, 2015
1115
1124
1100
1108
0
-5.76(-0.52%)
Feb 26, 2015
1112
1115
1112
1114
0
+19.50(+1.78%)
Feb 25, 2015
1103
1107
1089
1095
0
-13.13(-1.19%)
Feb 24, 2015
1096
1115
1081
1108
0
+9.94(+0.91%)
Feb 23, 2015
1092
1104
1079
1098
0
+4.69(+0.43%)
Feb 20, 2015
1098
1104
1077
1093
0
-6.19(-0.56%)
Feb 19, 2015
1090
1103
1089
1099
0
+7.74(+0.71%)
Feb 18, 2015
1078
1094
1072
1092
0
+11.88(+1.10%)
Feb 17, 2015
1074
1089
1061
1080
0
+7.92(+0.74%)
Feb 13, 2015
1072
1072
1072
1072
0
-2.07(-0.19%)
Feb 12, 2015
1067
1081
1063
1074
0
+15.70(+1.48%)
Feb 11, 2015
1060
1071
1044
1058
0
+4.86(+0.46%)
Feb 10, 2015
1067
1070
1037
1053
0
-10.41(-0.98%)
Feb 09, 2015
1102
1116
1053
1064
0
-37.13(-3.37%)
Feb 06, 2015
1077
1106
1069
1101
0
+22.21(+2.06%)
Feb 05, 2015
1043
1085
1035
1079
0
+35.41(+3.39%)
Feb 04, 2015
1015
1062
1005
1043
0
+38.56(+3.84%)
Feb 03, 2015
987.90
1011
977.41
1005
0
+20.78(+2.11%)
Feb 02, 2015
950.64
986.83
943.89
983.90
0
+34.08(+3.59%)
Jan 30, 2015
954.60
956.92
937.22
949.82
0
-5.98(-0.63%)
Jan 29, 2015
958.98
969.28
937.73
955.80
0
+0.22(+0.02%)
Jan 28, 2015
984.23
987.50
946.42
955.58
0
-21.38(-2.19%)
Jan 27, 2015
978.51
987.07
968.36
976.96
0
-8.82(-0.89%)
Jan 26, 2015
978.85
988.06
964.35
985.78
0
+10.76(+1.10%)
Jan 23, 2015
975.49
982.01
959.58
975.02
0
+0.35(+0.04%)
Jan 22, 2015
960.30
979.32
951.66
974.68
0
+22.72(+2.39%)
Jan 21, 2015
957.47
970.20
944.09
951.96
0
-1.46(-0.15%)
Jan 20, 2015
969.25
977.55
947.61
953.42
0
-11.74(-1.22%)
Jan 16, 2015
965.16
965.16
965.16
965.16
0
+4.04(+0.42%)
Jan 15, 2015
961.12
975.47
956.35
961.12
0
+0.04(+0.00%)
Jan 14, 2015
953.42
966.97
948.47
961.08
0
+1.46(+0.15%)
Jan 13, 2015
959.62
959.62
959.62
959.62
0
+9.68(+1.02%)
Jan 12, 2015
964.13
970.66
946.58
949.94
0
-15.01(-1.56%)
Jan 09, 2015
965.98
976.56
955.48
964.95
0
+3.23(+0.34%)
Jan 08, 2015
988.47
997.90
955.44
961.72
0
-36.91(-3.70%)
Jan 07, 2015
1001
1008
986.62
998.63
0
+2.32(+0.23%)
Jan 06, 2015
997.04
1012
987.27
996.31
0
-1.55(-0.16%)
Jan 05, 2015
1019
1021
984.13
997.85
0
-27.63(-2.69%)
Jan 02, 2015
1078
1083
1011
1025
0
-49.83(-4.63%)
Dec 31, 2014
1075
1075
1075
1075
0
+19.80(+1.88%)
Dec 30, 2014
1062
1067
1046
1056
0
-6.97(-0.66%)
Dec 29, 2014
1044
1067
1036
1062
0
+20.01(+1.92%)
Dec 26, 2014
1027
1045
1015
1042
0
+17.29(+1.69%)
Dec 24, 2014
1025
1025
1025
1025
0
-18.50(-1.77%)
Dec 23, 2014
1053
1067
1035
1044
0
-12.39(-1.17%)
Dec 22, 2014
1061
1069
1038
1056
0
-3.99(-0.38%)
Dec 19, 2014
1048
1071
1033
1060
0
+8.08(+0.77%)
Dec 18, 2014
1039
1054
1029
1052
0
+21.73(+2.11%)
Dec 17, 2014
1014
1033
999.48
1030
0
+16.91(+1.67%)
Dec 16, 2014
1013
1037
1013
1013
0
+8.30(+0.83%)
Dec 15, 2014
1021
1030
993.68
1005
0
-14.85(-1.46%)
Dec 12, 2014
1027
1037
1015
1020
0
-17.85(-1.72%)
Dec 11, 2014
1028
1044
1017
1038
0
+9.73(+0.95%)
Dec 10, 2014
1033
1034
1011
1028
0
-6.67(-0.64%)
Dec 09, 2014
995.14
1039
994.32
1035
0
+34.21(+3.42%)
Dec 08, 2014
1014
1017
989.20
1000
0
-16.56(-1.63%)
Dec 05, 2014
1008
1018
998.40
1017
0
+7.40(+0.73%)
Dec 04, 2014
1015
1025
994.10
1010
0
-7.92(-0.78%)
Dec 03, 2014
1013
1024
1004
1018
0
+3.19(+0.31%)
Dec 02, 2014
1001
1020
992.25
1014
0
+16.82(+1.69%)
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.