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
(DJI:
DJI
)
41,763.46
USD
-378.08 (-0.90%)
Daily Price
Updated: 4:15 PM EDT, Oct 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 (%)
Dec 31, 2018
23328
23328
23328
23328
2,872,747
+265.10(+1.15%)
Dec 28, 2018
23214
23382
22981
23062
3,365,098
-76.40(-0.33%)
Dec 27, 2018
22629
23139
22267
23139
4,005,934
+260.40(+1.14%)
Dec 26, 2018
21858
22879
21712
22878
4,295,177
+1086.20(+4.98%)
Dec 24, 2018
21792
21792
21792
21792
3,084,190
-653.20(-2.91%)
Dec 21, 2018
22872
23255
22396
22445
9,005,145
-414.20(-1.81%)
Dec 20, 2018
23224
23282
22644
22860
5,747,779
-464.10(-1.99%)
Dec 19, 2018
23693
24057
23163
23324
5,001,047
-351.90(-1.49%)
Dec 18, 2018
23769
23928
23516
23676
4,075,681
+82.60(+0.35%)
Dec 17, 2018
23987
24088
23457
23593
4,637,605
-507.50(-2.11%)
Dec 14, 2018
24408
24431
24034
24100
4,169,433
-496.90(-2.02%)
Dec 13, 2018
24576
24741
24473
24597
2,992,085
+70.10(+0.29%)
Dec 12, 2018
24509
24828
24509
24527
3,423,250
+157.10(+0.64%)
Dec 11, 2018
24720
24791
24221
24370
3,414,853
-53.10(-0.22%)
Dec 10, 2018
24361
24501
23881
24423
3,842,834
+34.40(+0.14%)
Dec 07, 2018
24919
25096
24285
24389
3,982,311
-558.80(-2.24%)
Dec 06, 2018
24737
24951
24242
24948
4,691,070
-79.40(-0.32%)
Dec 04, 2018
25027
25027
25027
25027
4,183,582
-799.30(-3.09%)
Dec 03, 2018
25780
25980
25670
25826
3,874,586
+287.90(+1.13%)
Nov 30, 2018
25307
25550
25251
25538
4,822,494
+199.70(+0.79%)
Nov 29, 2018
25344
25479
25203
25339
3,044,977
-27.60(-0.11%)
Nov 28, 2018
24833
25369
24833
25366
3,584,640
+617.70(+2.50%)
Nov 27, 2018
24557
24751
24416
24749
3,064,057
+108.50(+0.44%)
Nov 26, 2018
24364
24673
24364
24640
3,018,154
+354.30(+1.46%)
Nov 23, 2018
24336
24409
24269
24286
1,559,426
-178.80(-0.73%)
Nov 21, 2018
24465
24465
24465
24465
2,874,771
-0.90(-0.00%)
Nov 20, 2018
24619
24707
24369
24466
4,400,364
-551.80(-2.21%)
Nov 19, 2018
25393
25393
24901
25017
3,505,832
-395.80(-1.56%)
Nov 16, 2018
25242
25510
25148
25413
3,544,612
+123.90(+0.49%)
Nov 15, 2018
25062
25355
24788
25289
3,831,756
+208.80(+0.83%)
Nov 14, 2018
25388
25501
24936
25080
3,803,510
-206.00(-0.81%)
Nov 13, 2018
25321
25511
25194
25286
3,390,191
-100.70(-0.40%)
Nov 12, 2018
25959
25967
25340
25387
3,451,720
-602.10(-2.32%)
Nov 09, 2018
26149
26162
25883
25989
3,244,536
-201.90(-0.77%)
Nov 08, 2018
26140
26278
26082
26191
2,924,521
+10.90(+0.04%)
Nov 07, 2018
25788
26200
25766
26180
3,576,548
+545.30(+2.13%)
Nov 06, 2018
25453
25652
25445
25635
2,630,291
+173.30(+0.68%)
Nov 05, 2018
25262
25507
25262
25462
3,337,974
+190.90(+0.76%)
Nov 02, 2018
25444
25579
25079
25271
4,294,800
-109.90(-0.43%)
Nov 01, 2018
25142
25396
25108
25381
3,736,009
+264.90(+1.05%)
Oct 31, 2018
25009
25337
25009
25116
4,437,714
+241.20(+0.97%)
Oct 30, 2018
24482
24907
24416
24875
4,670,160
+431.70(+1.77%)
Oct 29, 2018
24819
25041
24122
24443
4,362,065
-245.40(-0.99%)
Oct 26, 2018
24770
24916
24445
24688
5,053,140
-296.30(-1.19%)
Oct 25, 2018
24736
25104
24646
24985
4,301,080
+401.20(+1.63%)
Oct 24, 2018
25173
25306
24533
24583
4,895,343
-608.00(-2.41%)
Oct 23, 2018
25038
25308
24769
25191
4,354,105
-126.00(-0.50%)
Oct 22, 2018
25492
25561
25236
25317
3,126,955
-126.90(-0.50%)
Oct 19, 2018
25421
25609
25350
25444
3,508,087
+64.90(+0.26%)
Oct 18, 2018
25646
25692
25236
25379
3,263,574
-327.30(-1.27%)
Oct 17, 2018
25706
25810
25479
25707
2,942,309
-91.70(-0.36%)
Oct 16, 2018
25352
25818
25352
25798
3,037,212
+547.80(+2.17%)
Oct 15, 2018
25332
25482
25244
25251
2,845,934
-89.40(-0.35%)
Oct 12, 2018
25408
25468
25001
25340
3,975,146
+287.20(+1.15%)
Oct 11, 2018
25518
25684
24900
25053
5,207,458
-545.90(-2.13%)
Oct 10, 2018
26442
26442
25594
25599
4,337,954
-831.90(-3.15%)
Oct 09, 2018
26469
26540
26324
26431
2,792,564
-56.20(-0.21%)
Oct 08, 2018
26399
26529
26223
26487
2,709,041
+39.70(+0.15%)
Oct 05, 2018
26633
26676
26302
26447
2,671,027
-180.40(-0.68%)
Oct 04, 2018
26784
26794
26472
26628
2,865,460
-200.90(-0.75%)
Oct 03, 2018
26834
26952
26789
26828
2,775,029
+54.50(+0.20%)
Oct 02, 2018
26649
26825
26628
26774
2,566,481
+122.70(+0.46%)
Oct 01, 2018
26598
26738
26596
26651
2,350,307
+192.90(+0.73%)
Sep 28, 2018
26408
26516
26384
26458
2,640,279
+18.40(+0.07%)
Sep 27, 2018
26418
26557
26380
26440
2,246,647
+54.60(+0.21%)
Sep 26, 2018
26537
26606
26349
26385
2,617,801
-106.90(-0.40%)
Sep 25, 2018
26602
26635
26476
26492
2,312,934
-69.90(-0.26%)
Sep 24, 2018
26705
26710
26549
26562
2,532,055
-181.40(-0.68%)
Sep 21, 2018
26726
26769
26680
26744
6,576,196
+86.50(+0.32%)
Sep 20, 2018
26519
26698
26519
26657
2,576,431
+251.20(+0.95%)
Sep 19, 2018
26288
26464
26281
26406
2,500,495
+158.80(+0.61%)
Sep 18, 2018
26076
26317
26076
26247
2,409,877
+184.90(+0.71%)
Sep 17, 2018
26152
26184
26030
26062
2,277,602
-92.60(-0.35%)
Sep 14, 2018
26170
26211
26068
26155
2,286,397
+8.70(+0.03%)
Sep 13, 2018
26084
26192
26067
26146
2,597,177
+147.10(+0.57%)
Sep 12, 2018
25989
26146
25929
25999
2,817,080
+27.80(+0.11%)
Sep 11, 2018
25841
26020
25754
25971
2,618,808
+114.00(+0.44%)
Sep 10, 2018
25992
26040
25854
25857
2,493,471
-59.40(-0.23%)
Sep 07, 2018
25951
26003
25818
25916
2,813,452
-79.40(-0.31%)
Sep 06, 2018
25973
26074
25881
25996
2,602,899
+20.90(+0.08%)
Sep 05, 2018
25920
26011
25871
25975
2,828,924
+22.50(+0.09%)
Sep 04, 2018
25916
25972
25806
25952
2,541,150
-12.30(-0.05%)
Aug 31, 2018
25965
25965
25965
25965
2,734,409
-22.10(-0.09%)
Aug 30, 2018
26099
26104
25935
25987
2,387,151
-137.70(-0.53%)
Aug 29, 2018
26082
26168
26035
26125
2,132,072
+60.60(+0.23%)
Aug 28, 2018
26093
26122
26038
26064
2,089,447
+14.40(+0.06%)
Aug 27, 2018
25883
26068
25883
26050
2,187,083
+259.30(+1.01%)
Aug 24, 2018
25689
25826
25689
25790
2,003,254
+133.30(+0.52%)
Aug 23, 2018
25715
25763
25608
25657
2,123,565
-76.60(-0.30%)
Aug 22, 2018
25825
25836
25722
25734
2,001,976
-88.70(-0.34%)
Aug 21, 2018
25787
25889
25785
25822
2,396,869
+63.60(+0.25%)
Aug 20, 2018
25728
25790
25716
25759
2,472,341
+89.40(+0.35%)
Aug 17, 2018
25551
25728
25522
25669
2,841,559
+110.60(+0.43%)
Aug 16, 2018
25295
25607
25295
25559
3,387,109
+396.30(+1.57%)
Aug 15, 2018
25235
25235
24966
25162
2,931,601
-137.50(-0.54%)
Aug 14, 2018
25216
25340
25202
25300
2,179,852
+112.20(+0.45%)
Aug 13, 2018
25327
25381
25154
25188
2,186,156
-125.40(-0.50%)
Aug 10, 2018
25401
25401
25223
25313
2,344,834
-196.10(-0.77%)
Aug 09, 2018
25590
25613
25493
25509
2,137,357
-74.60(-0.29%)
Aug 08, 2018
25616
25634
25558
25584
2,154,575
-45.10(-0.18%)
Aug 07, 2018
25552
25693
25552
25629
2,368,050
+126.70(+0.50%)
Aug 06, 2018
25437
25540
25381
25502
2,351,326
+39.60(+0.16%)
Aug 03, 2018
25360
25468
25325
25463
2,390,209
+136.40(+0.54%)
Aug 02, 2018
25256
25360
25120
25326
3,068,862
-7.60(-0.03%)
Aug 01, 2018
25462
25489
25278
25334
3,145,502
-81.40(-0.32%)
Jul 31, 2018
25345
25491
25345
25415
3,429,864
+108.40(+0.43%)
Jul 30, 2018
25439
25500
25287
25307
2,940,741
-144.30(-0.57%)
Jul 27, 2018
25520
25580
25370
25451
3,296,773
-76.00(-0.30%)
Jul 26, 2018
25469
25587
25463
25527
294,529,824
+113.00(+0.44%)
Jul 25, 2018
25184
25433
25114
25414
272,133,216
+172.20(+0.68%)
Jul 24, 2018
25092
25287
25092
25242
272,955,232
+197.60(+0.79%)
Jul 23, 2018
25037
25081
24983
25044
225,622,800
-13.80(-0.06%)
Jul 20, 2018
25041
25124
24987
25058
274,076,416
-6.40(-0.03%)
Jul 19, 2018
25139
25154
25053
25064
280,945,984
-134.80(-0.53%)
Jul 18, 2018
25134
25215
25102
25199
246,764,592
+79.40(+0.32%)
Jul 17, 2018
25034
25155
24990
25120
249,597,472
+55.50(+0.22%)
Jul 16, 2018
25026
25072
24980
25064
230,411,392
+45.00(+0.18%)
Jul 13, 2018
24926
25043
24890
25019
255,515,248
+94.50(+0.38%)
Jul 12, 2018
24803
24940
24803
24925
232,081,904
+224.50(+0.91%)
Jul 11, 2018
24790
24815
24664
24700
235,353,360
-219.30(-0.88%)
Jul 10, 2018
24807
24945
24807
24920
233,392,848
+143.10(+0.58%)
Jul 09, 2018
24519
24796
24518
24777
238,615,280
+320.10(+1.31%)
Jul 06, 2018
24352
24520
24282
24456
219,445,920
+99.80(+0.41%)
Jul 05, 2018
24286
24373
24177
24357
237,060,160
+181.90(+0.75%)
Jul 03, 2018
24175
24175
24175
24175
160,955,008
-132.40(-0.54%)
Jul 02, 2018
24162
24319
24078
24307
242,617,712
+35.80(+0.15%)
Jun 29, 2018
24324
24510
24270
24271
329,069,184
+153.80(+0.64%)
Jun 27, 2018
24303
24569
24116
24118
308,491,392
-165.50(-0.68%)
Jun 26, 2018
24282
24384
24241
24283
299,415,072
+30.30(+0.12%)
Jun 25, 2018
24464
24464
24084
24253
436,316,032
-328.10(-1.33%)
Jun 22, 2018
24527
24663
24527
24581
473,965,056
+119.20(+0.49%)
Jun 21, 2018
24639
24639
24407
24462
348,160,128
-196.10(-0.80%)
Jun 20, 2018
24771
24805
24628
24658
357,144,832
-42.40(-0.17%)
Jun 19, 2018
24764
24764
24568
24700
374,263,872
-287.30(-1.15%)
Jun 18, 2018
24944
25003
24826
24988
333,152,160
-103.00(-0.41%)
Jun 15, 2018
25117
25131
24894
25090
659,373,312
-84.80(-0.34%)
Jun 14, 2018
25255
25332
25139
25175
336,434,272
-25.90(-0.10%)
Jun 13, 2018
25329
25362
25191
25201
327,655,648
-119.50(-0.47%)
Jun 12, 2018
25347
25364
25247
25321
264,721,536
-1.60(-0.01%)
Jun 11, 2018
25337
25403
25290
25322
276,383,840
+5.80(+0.02%)
Jun 08, 2018
25209
25326
25166
25316
317,511,840
+75.10(+0.30%)
Jun 07, 2018
25192
25326
25164
25241
356,494,688
+95.00(+0.38%)
Jun 06, 2018
24854
25146
24854
25146
314,819,648
+346.40(+1.40%)
Jun 05, 2018
24820
24839
24711
24800
303,212,608
-13.70(-0.06%)
Jun 04, 2018
24728
24859
24722
24814
339,032,224
+178.50(+0.72%)
Jun 01, 2018
24542
24674
24542
24635
315,707,328
+219.40(+0.90%)
May 31, 2018
24621
24621
24352
24416
414,978,432
-252.00(-1.02%)
May 30, 2018
24468
24714
24459
24668
323,287,200
+306.40(+1.26%)
May 29, 2018
24607
24635
24248
24361
394,397,696
-391.70(-1.58%)
May 25, 2018
24753
24753
24753
24753
257,211,712
-58.70(-0.24%)
May 24, 2018
24877
24877
24606
24812
338,452,032
-75.00(-0.30%)
May 23, 2018
24758
24890
24667
24887
397,662,816
+52.40(+0.21%)
May 22, 2018
25048
25065
24812
24834
287,209,376
-178.90(-0.72%)
May 21, 2018
24883
25086
24883
25013
305,659,648
+298.20(+1.21%)
May 18, 2018
24708
24775
24665
24715
269,696,384
+1.10(+0.00%)
May 17, 2018
24752
24840
24639
24714
313,396,512
-54.90(-0.22%)
May 16, 2018
24722
24801
24673
24769
279,039,232
+62.50(+0.25%)
May 15, 2018
24810
24810
24629
24706
298,879,552
-193.00(-0.78%)
May 14, 2018
24879
24994
24862
24899
282,020,608
+68.20(+0.27%)
May 11, 2018
24759
24869
24718
24831
274,145,824
+91.70(+0.37%)
May 10, 2018
24592
24795
24576
24740
298,621,088
+197.00(+0.80%)
May 09, 2018
24399
24586
24324
24542
360,979,616
+182.30(+0.75%)
May 08, 2018
24341
24412
24198
24360
341,545,632
+2.90(+0.01%)
May 07, 2018
24318
24479
24263
24357
307,674,336
+94.80(+0.39%)
May 04, 2018
23865
24333
23779
24262
329,482,304
+332.30(+1.39%)
May 03, 2018
23836
23996
23531
23930
386,524,544
+5.20(+0.02%)
May 02, 2018
24098
24186
23886
23925
384,117,280
-174.10(-0.72%)
May 01, 2018
24117
24117
23808
24099
373,817,600
-64.10(-0.27%)
Apr 30, 2018
24410
24498
24163
24163
413,247,136
-148.00(-0.61%)
Apr 27, 2018
24342
24359
24194
24311
392,806,016
-11.10(-0.05%)
Apr 26, 2018
24129
24402
24129
24322
381,706,496
+238.50(+0.99%)
Apr 25, 2018
24070
24146
23823
24084
436,535,936
+59.70(+0.25%)
Apr 24, 2018
24580
24580
23829
24024
467,829,440
-424.60(-1.74%)
Apr 23, 2018
24488
24537
24328
24449
349,634,144
-14.20(-0.06%)
Apr 20, 2018
24657
24678
24375
24463
537,769,280
-202.00(-0.82%)
Apr 19, 2018
24711
24762
24557
24665
376,490,336
-83.20(-0.34%)
Apr 18, 2018
24821
24832
24721
24748
299,929,088
-38.50(-0.16%)
Apr 17, 2018
24682
24859
24682
24787
340,065,408
+213.60(+0.87%)
Apr 16, 2018
24483
24675
24480
24573
303,884,512
+212.90(+0.87%)
Apr 13, 2018
24583
24646
24244
24360
331,885,760
-123.00(-0.50%)
Apr 12, 2018
24303
24592
24303
24483
335,646,816
+293.70(+1.21%)
Apr 11, 2018
24274
24367
24151
24189
284,842,496
-218.60(-0.90%)
Apr 10, 2018
24199
24511
24199
24408
367,298,912
+428.90(+1.79%)
Apr 09, 2018
24038
24373
23955
23979
377,905,024
+46.30(+0.19%)
Apr 06, 2018
24374
24434
23738
23933
395,985,216
-572.40(-2.34%)
Apr 05, 2018
24314
24622
24314
24505
346,106,592
+240.90(+0.99%)
Apr 04, 2018
23654
24309
23523
24264
387,544,384
+230.90(+0.96%)
Apr 03, 2018
23698
24044
23664
24033
392,893,536
+389.20(+1.65%)
Apr 02, 2018
24077
24124
23344
23644
508,673,088
-458.90(-1.90%)
Mar 29, 2018
24103
24103
24103
24103
460,048,480
+254.70(+1.07%)
Mar 28, 2018
23883
24092
23729
23848
528,052,576
-9.30(-0.04%)
Mar 27, 2018
24277
24446
23709
23858
522,921,024
-344.90(-1.43%)
Mar 26, 2018
23826
24232
23741
24203
476,455,840
+669.40(+2.84%)
Mar 23, 2018
23995
24108
23509
23533
482,550,592
-424.70(-1.77%)
Mar 22, 2018
24526
24526
23939
23958
435,279,488
-724.40(-2.93%)
Mar 21, 2018
24724
24978
24655
24682
339,782,400
-45.00(-0.18%)
Mar 20, 2018
24651
24804
24651
24727
340,749,760
+116.40(+0.47%)
Mar 19, 2018
24894
24894
24453
24611
371,111,872
-335.60(-1.35%)
Mar 16, 2018
24877
25031
24857
24946
654,243,648
+72.80(+0.29%)
Mar 15, 2018
24837
25054
24753
24874
315,983,936
+115.60(+0.47%)
Mar 14, 2018
25087
25130
24669
24758
355,246,976
-248.90(-1.00%)
Mar 13, 2018
25258
25376
24948
25007
447,081,120
-171.60(-0.68%)
Mar 12, 2018
25372
25449
25152
25179
361,999,488
-157.10(-0.62%)
Mar 09, 2018
25005
25336
25005
25336
371,572,288
+440.50(+1.77%)
Mar 08, 2018
24853
24950
24703
24895
322,359,648
+93.80(+0.38%)
Mar 07, 2018
24758
24850
24535
24801
380,130,880
-82.70(-0.33%)
Mar 06, 2018
24966
24995
24708
24884
330,354,688
+9.30(+0.04%)
Mar 05, 2018
24471
24961
24387
24875
382,043,232
+336.70(+1.37%)
Mar 02, 2018
24395
24592
24218
24538
437,130,048
-70.90(-0.29%)
Mar 01, 2018
25024
25185
24443
24609
505,031,424
-420.20(-1.68%)
Feb 28, 2018
25485
25576
25022
25029
447,229,952
-380.80(-1.50%)
Feb 27, 2018
25736
25800
25408
25410
436,296,192
-299.30(-1.16%)
Feb 26, 2018
25403
25733
25399
25709
472,218,368
+399.30(+1.58%)
Feb 23, 2018
25050
25314
25029
25310
335,420,544
+347.50(+1.39%)
Feb 22, 2018
24855
25157
24855
24962
378,112,416
+164.70(+0.66%)
Feb 21, 2018
24988
25268
24793
24798
453,324,064
-167.00(-0.67%)
Feb 20, 2018
25125
25159
24884
24965
417,086,272
-254.60(-1.01%)
Feb 16, 2018
25219
25219
25219
25219
406,729,440
+19.00(+0.08%)
Feb 15, 2018
25048
25204
24929
25200
415,972,960
+306.90(+1.23%)
Feb 14, 2018
24536
24926
24490
24894
429,487,488
+253.10(+1.03%)
Feb 13, 2018
24540
24706
24421
24640
373,121,344
+39.10(+0.16%)
Feb 12, 2018
24338
24765
24290
24601
494,572,512
+410.40(+1.70%)
Feb 09, 2018
23993
24382
23360
24191
735,033,920
+330.40(+1.38%)
Feb 08, 2018
24902
24904
23849
23860
655,226,240
-1032.80(-4.15%)
Feb 07, 2018
24893
25294
24785
24893
501,408,000
-19.50(-0.08%)
Feb 06, 2018
24085
24946
23779
24913
820,909,952
+325.60(+1.32%)
Feb 05, 2018
25338
25520
23924
24587
532,352,768
-933.80(-3.66%)
Feb 02, 2018
26062
26062
25491
25521
522,877,728
-665.70(-2.54%)
Feb 01, 2018
26083
26307
26014
26187
407,734,272
+37.30(+0.14%)
Jan 31, 2018
26268
26338
26051
26149
470,207,328
+72.50(+0.28%)
Jan 30, 2018
26198
26242
26028
26077
446,480,768
-362.60(-1.37%)
Jan 29, 2018
26584
26609
26435
26440
409,041,536
-177.20(-0.67%)
Jan 26, 2018
26467
26617
26425
26617
477,775,200
+223.90(+0.85%)
Jan 25, 2018
26313
26458
26260
26393
396,463,968
+140.70(+0.54%)
Jan 24, 2018
26282
26393
26107
26252
513,523,072
+41.30(+0.16%)
Jan 23, 2018
26215
26246
26144
26211
429,475,456
-3.80(-0.01%)
Jan 22, 2018
26025
26215
25975
26215
421,841,216
+142.90(+0.55%)
Jan 19, 2018
25987
26072
25943
26072
584,996,864
+53.90(+0.21%)
Jan 18, 2018
26150
26153
25947
26018
480,702,528
-97.90(-0.37%)
Jan 17, 2018
25911
26130
25865
26116
515,425,024
+322.80(+1.25%)
Jan 16, 2018
25988
26075
25703
25793
604,047,616
-10.30(-0.04%)
Jan 12, 2018
25803
25803
25803
25803
376,394,528
+228.50(+0.89%)
Jan 11, 2018
25399
25575
25396
25575
343,020,576
+205.60(+0.81%)
Jan 10, 2018
25348
25405
25257
25369
340,800,000
-16.70(-0.07%)
Jan 09, 2018
25312
25440
25308
25386
332,800,416
+102.80(+0.41%)
Jan 08, 2018
25308
25312
25235
25283
340,501,024
-12.90(-0.05%)
Jan 05, 2018
25115
25300
25112
25296
358,016,768
+220.80(+0.88%)
Jan 04, 2018
24965
25106
24963
25075
401,325,824
+152.40(+0.61%)
Jan 03, 2018
24850
24942
24826
24923
455,182,016
+98.70(+0.40%)
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.