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 29, 2019
1281
1302
1278
1297
0
+13.66(+1.06%)
Nov 27, 2019
1275
1289
1273
1283
0
+13.90(+1.10%)
Nov 26, 2019
1281
1287
1268
1269
0
-9.93(-0.78%)
Nov 25, 2019
1269
1286
1266
1279
0
+15.40(+1.22%)
Nov 22, 2019
1273
1279
1253
1264
0
-3.98(-0.31%)
Nov 21, 2019
1262
1278
1253
1268
0
+10.18(+0.81%)
Nov 20, 2019
1280
1294
1257
1257
0
-21.10(-1.65%)
Nov 19, 2019
1261
1284
1249
1278
0
+24.58(+1.96%)
Nov 18, 2019
1265
1274
1248
1254
0
-12.41(-0.98%)
Nov 15, 2019
1260
1276
1246
1266
0
+2.48(+0.20%)
Nov 14, 2019
1250
1300
1250
1264
0
+15.64(+1.25%)
Nov 13, 2019
1307
1311
1245
1248
0
-61.83(-4.72%)
Nov 12, 2019
1366
1376
1262
1310
0
-93.11(-6.64%)
Nov 11, 2019
1377
1412
1377
1403
0
+18.13(+1.31%)
Nov 08, 2019
1377
1387
1368
1385
0
+5.96(+0.43%)
Nov 07, 2019
1379
1384
1363
1379
0
+6.95(+0.51%)
Nov 06, 2019
1382
1393
1365
1372
0
-13.41(-0.97%)
Nov 05, 2019
1383
1396
1368
1386
0
+12.91(+0.94%)
Nov 04, 2019
1385
1397
1370
1373
0
-4.22(-0.31%)
Nov 01, 2019
1366
1387
1355
1377
0
+16.14(+1.19%)
Oct 31, 2019
1364
1367
1345
1361
0
-2.98(-0.22%)
Oct 30, 2019
1371
1374
1358
1364
0
-4.96(-0.36%)
Oct 29, 2019
1359
1369
1358
1369
0
+10.18(+0.75%)
Oct 28, 2019
1362
1370
1353
1358
0
+3.47(+0.26%)
Oct 25, 2019
1361
1363
1351
1355
0
-1.98(-0.15%)
Oct 24, 2019
1378
1378
1355
1357
0
-17.38(-1.26%)
Oct 23, 2019
1370
1375
1357
1374
0
+10.42(+0.76%)
Oct 22, 2019
1351
1366
1341
1364
0
+13.16(+0.97%)
Oct 21, 2019
1345
1355
1336
1351
0
+14.41(+1.08%)
Oct 18, 2019
1335
1348
1322
1336
0
-0.25(-0.02%)
Oct 17, 2019
1322
1337
1316
1337
0
+22.34(+1.70%)
Oct 16, 2019
1307
1317
1306
1314
0
-0.24(-0.02%)
Oct 15, 2019
1322
1326
1307
1314
0
-5.47(-0.41%)
Oct 14, 2019
1320
1327
1309
1320
0
-1.49(-0.11%)
Oct 11, 2019
1332
1344
1320
1321
0
+0.25(+0.02%)
Oct 10, 2019
1348
1362
1318
1321
0
-24.08(-1.79%)
Oct 09, 2019
1326
1345
1321
1345
0
+27.31(+2.07%)
Oct 08, 2019
1328
1332
1301
1318
0
-14.40(-1.08%)
Oct 07, 2019
1330
1339
1310
1332
0
-1.49(-0.11%)
Oct 04, 2019
1348
1349
1317
1334
0
-30.79(-2.26%)
Oct 03, 2019
1345
1369
1337
1365
0
+22.35(+1.67%)
Oct 02, 2019
1353
1356
1335
1342
0
-19.62(-1.44%)
Oct 01, 2019
1364
1376
1343
1362
0
+0.99(+0.07%)
Sep 30, 2019
1357
1373
1356
1361
0
+7.20(+0.53%)
Sep 27, 2019
1363
1371
1351
1354
0
-7.94(-0.58%)
Sep 26, 2019
1361
1368
1345
1362
0
-2.24(-0.16%)
Sep 25, 2019
1334
1373
1334
1364
0
+29.55(+2.21%)
Sep 24, 2019
1343
1346
1325
1334
0
-5.21(-0.39%)
Sep 23, 2019
1351
1362
1339
1340
0
-18.13(-1.34%)
Sep 20, 2019
1390
1400
1347
1358
0
-34.76(-2.50%)
Sep 19, 2019
1412
1429
1390
1392
0
-14.65(-1.04%)
Sep 18, 2019
1410
1418
1396
1407
0
-2.98(-0.21%)
Sep 17, 2019
1416
1420
1392
1410
0
-6.21(-0.44%)
Sep 16, 2019
1376
1420
1371
1416
0
+38.99(+2.83%)
Sep 13, 2019
1393
1406
1354
1377
0
-21.85(-1.56%)
Sep 12, 2019
1390
1406
1375
1399
0
+13.65(+0.99%)
Sep 11, 2019
1355
1386
1355
1386
0
+26.82(+1.97%)
Sep 10, 2019
1327
1362
1324
1359
0
+30.04(+2.26%)
Sep 09, 2019
1285
1329
1279
1329
0
+42.46(+3.30%)
Sep 06, 2019
1272
1293
1266
1286
0
+19.12(+1.51%)
Sep 05, 2019
1267
1288
1263
1267
0
+5.71(+0.45%)
Sep 04, 2019
1261
1271
1256
1261
0
+5.46(+0.43%)
Sep 03, 2019
1233
1258
1232
1256
0
+12.92(+1.04%)
Aug 30, 2019
1252
1266
1240
1243
0
-7.20(-0.58%)
Aug 29, 2019
1253
1257
1237
1250
0
+3.47(+0.28%)
Aug 28, 2019
1229
1260
1218
1247
0
+20.36(+1.66%)
Aug 27, 2019
1284
1290
1225
1226
0
-45.44(-3.57%)
Aug 26, 2019
1267
1284
1264
1272
0
+10.93(+0.87%)
Aug 23, 2019
1284
1300
1257
1261
0
-28.31(-2.20%)
Aug 22, 2019
1292
1301
1281
1289
0
-5.21(-0.40%)
Aug 21, 2019
1291
1302
1282
1294
0
+11.92(+0.93%)
Aug 20, 2019
1304
1316
1282
1282
0
-25.58(-1.96%)
Aug 19, 2019
1314
1334
1308
1308
0
+3.97(+0.30%)
Aug 16, 2019
1286
1319
1286
1304
0
+23.34(+1.82%)
Aug 15, 2019
1286
1305
1279
1281
0
-3.22(-0.25%)
Aug 14, 2019
1286
1296
1273
1284
0
-15.40(-1.19%)
Aug 13, 2019
1282
1314
1282
1299
0
+16.89(+1.32%)
Aug 12, 2019
1285
1321
1282
1282
0
-5.22(-0.41%)
Aug 09, 2019
1338
1347
1287
1288
0
-51.64(-3.86%)
Aug 08, 2019
1341
1372
1281
1339
0
-83.43(-5.86%)
Aug 07, 2019
1410
1430
1394
1423
0
+1.49(+0.10%)
Aug 06, 2019
1434
1437
1410
1421
0
-7.95(-0.56%)
Aug 05, 2019
1448
1449
1417
1429
0
-32.28(-2.21%)
Aug 02, 2019
1468
1478
1451
1462
0
-3.72(-0.25%)
Aug 01, 2019
1484
1497
1461
1465
0
-12.17(-0.82%)
Jul 31, 2019
1490
1510
1461
1477
0
-10.43(-0.70%)
Jul 30, 2019
1491
1491
1453
1488
0
-6.70(-0.45%)
Jul 29, 2019
1506
1513
1484
1495
0
-10.93(-0.73%)
Jul 26, 2019
1486
1514
1479
1505
0
+26.82(+1.81%)
Jul 25, 2019
1497
1502
1463
1479
0
-21.85(-1.46%)
Jul 24, 2019
1486
1504
1482
1500
0
+10.68(+0.72%)
Jul 23, 2019
1493
1510
1483
1490
0
-1.00(-0.07%)
Jul 22, 2019
1508
1517
1485
1491
0
-12.41(-0.83%)
Jul 19, 2019
1519
1529
1503
1503
0
-16.64(-1.09%)
Jul 18, 2019
1521
1534
1510
1520
0
+2.73(+0.18%)
Jul 17, 2019
1511
1517
1504
1517
0
+5.71(+0.38%)
Jul 16, 2019
1505
1516
1497
1511
0
+4.72(+0.31%)
Jul 15, 2019
1503
1511
1484
1507
0
+3.97(+0.26%)
Jul 12, 2019
1509
1517
1491
1503
0
-0.74(-0.05%)
Jul 11, 2019
1501
1517
1489
1503
0
+5.71(+0.38%)
Jul 10, 2019
1479
1511
1475
1498
0
+21.60(+1.46%)
Jul 09, 2019
1502
1511
1468
1476
0
-31.04(-2.06%)
Jul 08, 2019
1520
1533
1500
1507
0
-15.64(-1.03%)
Jul 05, 2019
1545
1545
1496
1523
0
-34.02(-2.19%)
Jul 03, 2019
1533
1569
1516
1557
0
+32.28(+2.12%)
Jul 02, 2019
1527
1537
1511
1525
0
-1.98(-0.13%)
Jul 01, 2019
1535
1544
1511
1527
0
+17.63(+1.17%)
Jun 28, 2019
1502
1527
1502
1509
0
+8.93(+0.60%)
Jun 27, 2019
1480
1501
1475
1500
0
+18.38(+1.24%)
Jun 26, 2019
1512
1512
1469
1482
0
-31.54(-2.08%)
Jun 25, 2019
1460
1518
1460
1513
0
+59.35(+4.08%)
Jun 24, 2019
1467
1480
1448
1454
0
-4.22(-0.29%)
Jun 21, 2019
1449
1471
1437
1458
0
+8.94(+0.62%)
Jun 20, 2019
1467
1470
1444
1449
0
-15.89(-1.08%)
Jun 19, 2019
1464
1470
1453
1465
0
-2.24(-0.15%)
Jun 18, 2019
1461
1491
1458
1467
0
+9.44(+0.65%)
Jun 17, 2019
1460
1472
1454
1458
0
-7.95(-0.54%)
Jun 14, 2019
1487
1496
1465
1466
0
-31.53(-2.11%)
Jun 13, 2019
1478
1505
1469
1497
0
+25.32(+1.72%)
Jun 12, 2019
1484
1502
1467
1472
0
-24.83(-1.66%)
Jun 11, 2019
1478
1505
1469
1497
0
+23.84(+1.62%)
Jun 10, 2019
1502
1509
1464
1473
0
-29.55(-1.97%)
Jun 07, 2019
1492
1526
1492
1502
0
+14.90(+1.00%)
Jun 06, 2019
1480
1490
1477
1488
0
+14.40(+0.98%)
Jun 05, 2019
1481
1489
1452
1473
0
+0.25(+0.02%)
Jun 04, 2019
1457
1473
1452
1473
0
+24.08(+1.66%)
Jun 03, 2019
1403
1454
1399
1449
0
+45.44(+3.24%)
May 31, 2019
1415
1418
1395
1403
0
-18.87(-1.33%)
May 30, 2019
1406
1424
1401
1422
0
+16.39(+1.17%)
May 29, 2019
1395
1410
1376
1406
0
+5.46(+0.39%)
May 28, 2019
1427
1429
1393
1400
0
-28.05(-1.96%)
May 24, 2019
1462
1485
1403
1428
0
-38.24(-2.61%)
May 23, 2019
1346
1480
1346
1467
0
+181.75(+14.14%)
May 22, 2019
1273
1306
1261
1285
0
+9.94(+0.78%)
May 21, 2019
1278
1292
1268
1275
0
+8.19(+0.65%)
May 20, 2019
1289
1291
1261
1267
0
-24.83(-1.92%)
May 17, 2019
1299
1310
1288
1292
0
-11.17(-0.86%)
May 16, 2019
1296
1308
1292
1303
0
+9.93(+0.77%)
May 15, 2019
1288
1307
1287
1293
0
+0.25(+0.02%)
May 14, 2019
1292
1315
1290
1293
0
+0.99(+0.08%)
May 13, 2019
1286
1305
1277
1292
0
-8.69(-0.67%)
May 10, 2019
1322
1324
1282
1300
0
-26.07(-1.97%)
May 09, 2019
1308
1339
1303
1326
0
+12.41(+0.94%)
May 08, 2019
1336
1336
1306
1314
0
-22.10(-1.65%)
May 07, 2019
1338
1344
1321
1336
0
-8.69(-0.65%)
May 06, 2019
1333
1351
1331
1345
0
+1.74(+0.13%)
May 03, 2019
1320
1344
1316
1343
0
+30.54(+2.33%)
May 02, 2019
1302
1315
1289
1313
0
+9.19(+0.71%)
May 01, 2019
1341
1344
1299
1303
0
-34.02(-2.54%)
Apr 30, 2019
1319
1340
1313
1337
0
+18.62(+1.41%)
Apr 29, 2019
1312
1331
1308
1319
0
+8.94(+0.68%)
Apr 26, 2019
1286
1318
1282
1310
0
+28.06(+2.19%)
Apr 25, 2019
1295
1295
1258
1282
0
-16.88(-1.30%)
Apr 24, 2019
1296
1311
1260
1299
0
-1.49(-0.11%)
Apr 23, 2019
1286
1307
1280
1300
0
+16.14(+1.26%)
Apr 22, 2019
1280
1296
1276
1284
0
+5.71(+0.45%)
Apr 18, 2019
1309
1320
1269
1278
0
-31.29(-2.39%)
Apr 17, 2019
1342
1346
1306
1310
0
-26.32(-1.97%)
Apr 16, 2019
1389
1392
1335
1336
0
-52.89(-3.81%)
Apr 15, 2019
1385
1400
1383
1389
0
+8.45(+0.61%)
Apr 12, 2019
1410
1412
1376
1380
0
-24.34(-1.73%)
Apr 11, 2019
1414
1425
1399
1405
0
-5.96(-0.42%)
Apr 10, 2019
1389
1419
1389
1411
0
+26.32(+1.90%)
Apr 09, 2019
1417
1427
1382
1384
0
-34.01(-2.40%)
Apr 08, 2019
1423
1430
1414
1418
0
-13.91(-0.97%)
Apr 05, 2019
1457
1457
1422
1432
0
-39.48(-2.68%)
Apr 04, 2019
1450
1478
1448
1472
0
+22.60(+1.56%)
Apr 03, 2019
1445
1456
1440
1449
0
+3.72(+0.26%)
Apr 02, 2019
1458
1461
1437
1445
0
-9.93(-0.68%)
Apr 01, 2019
1445
1458
1434
1455
0
+24.33(+1.70%)
Mar 29, 2019
1450
1454
1418
1431
0
-17.13(-1.18%)
Mar 28, 2019
1441
1459
1439
1448
0
+7.95(+0.55%)
Mar 27, 2019
1464
1467
1436
1440
0
-25.83(-1.76%)
Mar 26, 2019
1451
1476
1450
1466
0
+15.89(+1.10%)
Mar 25, 2019
1458
1463
1428
1450
0
-5.71(-0.39%)
Mar 22, 2019
1481
1495
1454
1456
0
-27.56(-1.86%)
Mar 21, 2019
1466
1504
1466
1483
0
+13.16(+0.90%)
Mar 20, 2019
1482
1486
1462
1470
0
-13.90(-0.94%)
Mar 19, 2019
1492
1506
1478
1484
0
-8.20(-0.55%)
Mar 18, 2019
1494
1504
1483
1492
0
+0.50(+0.03%)
Mar 15, 2019
1486
1496
1464
1492
0
+11.92(+0.81%)
Mar 14, 2019
1480
1488
1472
1480
0
-1.49(-0.10%)
Mar 13, 2019
1474
1485
1470
1481
0
+4.72(+0.32%)
Mar 12, 2019
1504
1505
1476
1477
0
-24.59(-1.64%)
Mar 11, 2019
1467
1503
1462
1501
0
+32.78(+2.23%)
Mar 08, 2019
1481
1494
1461
1468
0
-12.42(-0.84%)
Mar 07, 2019
1487
1490
1470
1481
0
-6.95(-0.47%)
Mar 06, 2019
1469
1495
1453
1488
0
+21.11(+1.44%)
Mar 05, 2019
1452
1479
1445
1467
0
+12.41(+0.85%)
Mar 04, 2019
1493
1493
1451
1454
0
-34.01(-2.29%)
Mar 01, 2019
1481
1489
1469
1488
0
+14.89(+1.01%)
Feb 28, 2019
1484
1495
1473
1473
0
-12.66(-0.85%)
Feb 27, 2019
1474
1491
1473
1486
0
+14.40(+0.98%)
Feb 26, 2019
1485
1485
1465
1472
0
-19.12(-1.28%)
Feb 25, 2019
1495
1505
1483
1491
0
-0.25(-0.02%)
Feb 22, 2019
1486
1495
1478
1491
0
+8.45(+0.57%)
Feb 21, 2019
1464
1488
1462
1483
0
+8.69(+0.59%)
Feb 20, 2019
1432
1479
1427
1474
0
+45.19(+3.16%)
Feb 19, 2019
1422
1433
1402
1429
0
+4.96(+0.35%)
Feb 15, 2019
1435
1451
1419
1424
0
+1.49(+0.10%)
Feb 14, 2019
1408
1424
1392
1422
0
+14.65(+1.04%)
Feb 13, 2019
1391
1412
1386
1408
0
+21.11(+1.52%)
Feb 12, 2019
1376
1394
1371
1387
0
+12.17(+0.89%)
Feb 11, 2019
1425
1425
1359
1374
0
-53.39(-3.74%)
Feb 08, 2019
1366
1436
1332
1428
0
+55.62(+4.05%)
Feb 07, 2019
1390
1400
1368
1372
0
-10.18(-0.74%)
Feb 06, 2019
1404
1419
1367
1382
0
-21.11(-1.50%)
Feb 05, 2019
1405
1411
1385
1403
0
+2.49(+0.18%)
Feb 04, 2019
1399
1413
1386
1401
0
+4.71(+0.34%)
Feb 01, 2019
1438
1441
1396
1396
0
-36.50(-2.55%)
Jan 31, 2019
1451
1456
1411
1433
0
-15.64(-1.08%)
Jan 30, 2019
1381
1451
1379
1448
0
+73.00(+5.31%)
Jan 29, 2019
1354
1380
1348
1375
0
+28.31(+2.10%)
Jan 28, 2019
1359
1366
1321
1347
0
-14.65(-1.08%)
Jan 25, 2019
1339
1391
1339
1362
0
+29.05(+2.18%)
Jan 24, 2019
1369
1372
1327
1333
0
-37.99(-2.77%)
Jan 23, 2019
1382
1390
1363
1371
0
-11.17(-0.81%)
Jan 22, 2019
1409
1427
1371
1382
0
-30.30(-2.15%)
Jan 18, 2019
1420
1427
1406
1412
0
+0.50(+0.04%)
Jan 17, 2019
1396
1426
1396
1412
0
+11.42(+0.82%)
Jan 16, 2019
1384
1411
1384
1400
0
+13.41(+0.97%)
Jan 15, 2019
1382
1404
1381
1387
0
+4.71(+0.34%)
Jan 14, 2019
1362
1388
1350
1382
0
+19.37(+1.42%)
Jan 11, 2019
1352
1373
1350
1363
0
+12.67(+0.94%)
Jan 10, 2019
1366
1376
1345
1350
0
-16.39(-1.20%)
Jan 09, 2019
1366
1385
1357
1366
0
+0.74(+0.05%)
Jan 08, 2019
1378
1387
1363
1366
0
+2.73(+0.20%)
Jan 07, 2019
1365
1377
1347
1363
0
-4.71(-0.34%)
Jan 04, 2019
1353
1381
1345
1368
0
+14.40(+1.06%)
Jan 03, 2019
1354
1384
1337
1353
0
-7.45(-0.55%)
Jan 02, 2019
1330
1371
1306
1361
0
+16.14(+1.20%)
Dec 31, 2018
1369
1369
1329
1345
0
-16.64(-1.22%)
Dec 28, 2018
1349
1383
1339
1361
0
+4.72(+0.35%)
Dec 27, 2018
1338
1361
1317
1356
0
+5.71(+0.42%)
Dec 26, 2018
1364
1373
1327
1351
0
-7.70(-0.57%)
Dec 24, 2018
1388
1393
1353
1358
0
-42.70(-3.05%)
Dec 21, 2018
1425
1436
1387
1401
0
-29.06(-2.03%)
Dec 20, 2018
1430
1450
1417
1430
0
+0.25(+0.02%)
Dec 19, 2018
1441
1479
1422
1430
0
-8.94(-0.62%)
Dec 18, 2018
1463
1465
1438
1439
0
-26.81(-1.83%)
Dec 17, 2018
1525
1539
1454
1466
0
-60.34(-3.95%)
Dec 14, 2018
1565
1569
1515
1526
0
-50.65(-3.21%)
Dec 13, 2018
1589
1606
1559
1577
0
-26.82(-1.67%)
Dec 12, 2018
1584
1622
1584
1604
0
+30.29(+1.93%)
Dec 11, 2018
1561
1584
1555
1573
0
+22.10(+1.42%)
Dec 10, 2018
1560
1575
1538
1551
0
-4.72(-0.30%)
Dec 07, 2018
1570
1604
1543
1556
0
-12.16(-0.78%)
Dec 06, 2018
1549
1575
1529
1568
0
+10.67(+0.69%)
Dec 04, 2018
1605
1633
1544
1557
0
-45.43(-2.83%)
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.