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
Brazil Bull 3X Direxion
(NY:
BRZU
)
66.12
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2017
1173
1173
1173
0
+10.48(+0.90%)
Dec 28, 2017
1168
1174
1150
1162
12,009
+23.00(+2.02%)
Dec 27, 2017
1160
1163
1135
1139
9,498
+7.57(+0.67%)
Dec 26, 2017
1114
1139
1106
1132
9,222
+36.69(+3.35%)
Dec 22, 2017
1088
1102
1077
1095
6,664
+1.45(+0.13%)
Dec 21, 2017
1045
1117
1045
1094
44,342
+53.87(+5.18%)
Dec 20, 2017
1046
1063
1038
1040
21,392
+3.78(+0.36%)
Dec 19, 2017
1029
1037
998.97
1036
19,768
-3.89(-0.37%)
Dec 18, 2017
1045
1070
1036
1040
27,439
+31.77(+3.15%)
Dec 15, 2017
1011
1023
990.75
1008
20,403
+35.51(+3.65%)
Dec 14, 2017
979.77
1001
963.03
972.56
34,208
-35.51(-3.52%)
Dec 13, 2017
1098
1115
995.95
1008
54,593
-106.27(-9.54%)
Dec 12, 2017
984.68
1132
981.51
1114
40,910
+77.68(+7.49%)
Dec 11, 2017
1043
1066
1031
1037
11,178
+2.89(+0.28%)
Dec 08, 2017
1070
1073
1027
1034
16,135
-2.60(-0.25%)
Dec 07, 2017
971.11
1046
960.11
1036
39,722
-77.39(-6.95%)
Dec 06, 2017
1102
1127
1055
1114
9,849
+35.81(+3.32%)
Dec 05, 2017
1144
1146
1068
1078
19,883
-6.36(-0.59%)
Dec 04, 2017
1090
1126
1073
1084
27,815
+48.23(+4.66%)
Dec 01, 2017
1046
1060
1026
1036
24,635
+18.48(+1.82%)
Nov 30, 2017
1064
1069
995.08
1018
38,957
-75.08(-6.87%)
Nov 29, 2017
1167
1167
1091
1093
42,184
-116.95(-9.67%)
Nov 28, 2017
1206
1242
1177
1210
20,363
+36.67(+3.13%)
Nov 27, 2017
1191
1145
1173
13,668
-16.75(-1.41%)
Nov 24, 2017
1180
1198
1176
1190
6,936
-7.22(-0.60%)
Nov 22, 2017
1178
1209
1178
1197
14,514
+32.63(+2.80%)
Nov 21, 2017
1159
1213
1159
1164
26,076
+21.95(+1.92%)
Nov 20, 2017
1096
1151
1084
1142
17,580
+29.17(+2.62%)
Nov 17, 2017
1069
1122
1062
1113
22,857
+49.37(+4.64%)
Nov 16, 2017
1034
1072
1018
1064
52,449
+92.41(+9.51%)
Nov 15, 2017
926.64
975.44
918.85
971.40
25,498
+19.06(+2.00%)
Nov 14, 2017
1036
1041
948.59
952.34
56,814
-95.58(-9.12%)
Nov 13, 2017
1025
1063
1005
1048
35,009
+6.35(+0.61%)
Nov 10, 2017
1059
1070
1028
1042
35,069
-64.39(-5.82%)
Nov 09, 2017
1105
1139
1078
1106
28,095
-57.18(-4.92%)
Nov 08, 2017
1119
1169
1085
1163
36,282
+92.98(+8.69%)
Nov 07, 2017
1136
1145
1055
1070
36,404
-106.55(-9.05%)
Nov 06, 2017
1131
1178
1115
1177
12,189
+89.23(+8.21%)
Nov 03, 2017
1152
1158
1041
1087
39,834
-51.40(-4.51%)
Nov 02, 2017
1134
1148
1095
1139
18,022
-3.76(-0.33%)
Nov 01, 2017
1174
1208
1134
1143
20,871
-24.25(-2.08%)
Oct 31, 2017
1158
1184
1135
1167
16,862
-1.45(-0.12%)
Oct 30, 2017
1219
1242
1139
1168
30,964
-121.57(-9.42%)
Oct 27, 2017
1249
1295
1226
1290
9,716
+79.99(+6.61%)
Oct 26, 2017
1325
1331
1210
1210
17,471
-119.84(-9.01%)
Oct 25, 2017
1331
1339
1234
1330
14,798
+33.50(+2.58%)
Oct 24, 2017
1276
1305
1241
1296
18,214
+29.17(+2.30%)
Oct 23, 2017
1342
1360
1263
1267
25,554
-105.69(-7.70%)
Oct 20, 2017
1417
1422
1371
1373
11,491
-20.22(-1.45%)
Oct 19, 2017
1366
1393
1344
1393
20,143
-22.52(-1.59%)
Oct 18, 2017
1420
1433
1375
1416
8,712
+7.51(+0.53%)
Oct 17, 2017
1423
1423
1376
1408
14,216
-30.03(-2.09%)
Oct 16, 2017
1480
1488
1424
1438
12,590
-41.87(-2.83%)
Oct 13, 2017
1478
1487
1447
1480
15,094
+55.44(+3.89%)
Oct 12, 2017
1421
1444
1412
1424
5,293
-13.86(-0.96%)
Oct 11, 2017
1452
1458
1411
1438
9,127
+10.39(+0.73%)
Oct 10, 2017
1424
1445
1400
1428
17,927
+75.66(+5.59%)
Oct 09, 2017
1380
1386
1331
1352
15,788
-62.66(-4.43%)
Oct 06, 2017
1398
1425
1372
1415
15,787
-49.38(-3.37%)
Oct 05, 2017
1542
1556
1456
1464
23,036
-18.19(-1.23%)
Oct 04, 2017
1477
1517
1465
1483
20,534
+12.99(+0.88%)
Oct 03, 2017
1342
1472
1336
1470
22,369
+138.57(+10.41%)
Oct 02, 2017
1300
1341
1297
1331
11,417
+2.64(+0.20%)
Sep 29, 2017
1318
1334
1293
1328
12,379
+66.70(+5.29%)
Sep 28, 2017
1249
1281
1241
1262
9,067
+5.20(+0.41%)
Sep 27, 2017
1230
1256
27,226
-71.90(-5.41%)
Sep 26, 2017
1348
1364
1328
1328
8,815
-12.71(-0.95%)
Sep 25, 2017
1421
1425
1337
1341
19,204
-95.29(-6.63%)
Sep 22, 2017
1428
1464
1414
1436
13,155
+9.82(+0.69%)
Sep 21, 2017
1479
1493
1415
1426
8,780
-54.87(-3.70%)
Sep 20, 2017
1500
1509
1416
1481
10,119
+9.53(+0.65%)
Sep 19, 2017
1487
1496
1444
1472
8,854
-6.35(-0.43%)
Sep 18, 2017
1490
1533
1466
1478
11,697
-21.37(-1.43%)
Sep 15, 2017
1428
1504
1411
1500
17,337
+70.46(+4.93%)
Sep 14, 2017
1383
1437
1364
1429
14,685
+24.54(+1.75%)
Sep 13, 2017
1391
1431
1376
1405
16,118
+2.89(+0.21%)
Sep 12, 2017
1407
1462
1388
1402
15,741
-18.77(-1.32%)
Sep 11, 2017
1410
1458
1410
1420
17,167
+60.06(+4.41%)
Sep 08, 2017
1384
1390
1354
1360
12,577
-29.16(-2.10%)
Sep 07, 2017
1394
1414
1380
1390
14,031
+31.76(+2.34%)
Sep 06, 2017
1328
1375
1321
1358
20,129
+84.90(+6.67%)
Sep 05, 2017
1317
1327
1258
1273
14,041
+32.63(+2.63%)
Sep 01, 2017
1247
1270
1231
1240
10,434
+54.00(+4.55%)
Aug 31, 2017
1211
1213
1175
1186
8,935
+0.87(+0.07%)
Aug 30, 2017
1188
1194
1167
1185
7,118
-15.60(-1.30%)
Aug 29, 2017
1153
1203
1149
1201
8,351
+8.95(+0.75%)
Aug 28, 2017
1207
1222
1186
1192
7,181
-10.10(-0.84%)
Aug 25, 2017
1216
1237
1189
1202
13,704
-10.40(-0.86%)
Aug 24, 2017
1208
1234
1191
1213
10,111
+19.35(+1.62%)
Aug 23, 2017
1152
1207
1149
1193
10,819
+63.53(+5.62%)
Aug 22, 2017
1143
1180
1121
1130
19,320
+46.20(+4.26%)
Aug 21, 2017
1118
1131
1071
1083
10,336
-22.24(-2.01%)
Aug 18, 2017
1068
1110
1044
1106
25,003
+64.11(+6.16%)
Aug 17, 2017
1071
1085
1035
1042
31,389
-58.62(-5.33%)
Aug 16, 2017
1078
1108
1065
1100
16,763
+39.56(+3.73%)
Aug 15, 2017
1042
1073
1039
1061
13,387
+32.05(+3.12%)
Aug 14, 2017
1013
1078
1008
1029
21,849
+4.62(+0.45%)
Aug 11, 2017
1002
1046
983.82
1024
19,819
+28.59(+2.87%)
Aug 10, 2017
1038
1041
993.64
995.37
28,266
-59.77(-5.66%)
Aug 09, 2017
1044
1062
1033
1055
33,340
-32.34(-2.97%)
Aug 08, 2017
1087
1120
1079
1087
14,052
-6.36(-0.58%)
Aug 07, 2017
1048
1102
1048
1094
12,676
+41.01(+3.90%)
Aug 04, 2017
1063
1070
1028
1053
10,631
-10.40(-0.98%)
Aug 03, 2017
1076
1076
1047
1063
13,083
-9.53(-0.89%)
Aug 02, 2017
1023
1086
1021
1073
25,170
+34.94(+3.37%)
Aug 01, 2017
1014
1056
1014
1038
15,641
+24.26(+2.39%)
Jul 31, 2017
1004
1016
986.71
1014
21,668
+32.34(+3.30%)
Jul 28, 2017
956.38
984.68
948.30
981.22
21,578
+19.64(+2.04%)
Jul 27, 2017
979.20
982.37
948.88
961.58
20,706
-1.73(-0.18%)
Jul 26, 2017
951.76
971.98
939.93
963.32
25,855
-0.87(-0.09%)
Jul 25, 2017
981.22
993.92
953.21
964.18
15,017
-1.73(-0.18%)
Jul 24, 2017
958.70
967.65
946.31
965.91
12,748
+7.80(+0.81%)
Jul 21, 2017
984.68
987.57
950.90
958.12
14,651
-17.33(-1.78%)
Jul 20, 2017
981.22
985.26
958.98
975.44
18,006
+14.44(+1.50%)
Jul 19, 2017
973.71
982.95
941.95
961.00
19,570
-1.44(-0.15%)
Jul 18, 2017
936.17
963.32
927.22
962.45
20,669
+28.01(+3.00%)
Jul 17, 2017
944.55
946.86
928.95
934.44
22,359
-5.20(-0.55%)
Jul 14, 2017
951.76
932.13
939.64
18,715
+22.52(+2.46%)
Jul 13, 2017
907.87
919.42
899.21
917.11
21,832
+17.61(+1.96%)
Jul 12, 2017
859.65
903.83
837.41
899.50
52,075
+75.95(+9.22%)
Jul 11, 2017
788.04
826.44
786.30
823.55
31,700
+38.69(+4.93%)
Jul 10, 2017
770.42
792.08
769.55
784.86
66,075
+38.12(+5.10%)
Jul 07, 2017
764.36
766.38
727.11
746.74
18,690
+9.82(+1.33%)
Jul 06, 2017
764.07
768.81
732.02
736.92
40,420
-35.52(-4.60%)
Jul 05, 2017
764.07
782.55
732.30
772.44
37,410
+3.75(+0.49%)
Jul 03, 2017
773.31
781.11
755.15
768.69
18,496
+17.04(+2.27%)
Jun 30, 2017
740.39
760.89
736.53
751.65
28,058
+17.90(+2.44%)
Jun 29, 2017
740.97
747.58
708.34
733.75
44,093
-8.09(-1.09%)
Jun 28, 2017
725.37
743.57
700.54
741.83
35,383
+34.36(+4.86%)
Jun 27, 2017
721.62
739.24
696.21
707.47
35,029
-36.38(-4.89%)
Jun 26, 2017
716.13
746.45
713.82
743.86
35,866
+58.04(+8.46%)
Jun 23, 2017
689.57
698.23
677.38
685.81
13,460
-3.75(-0.54%)
Jun 22, 2017
678.31
699.12
669.35
689.57
14,522
+12.42(+1.83%)
Jun 21, 2017
687.55
701.41
665.60
677.15
23,181
+2.42(+0.36%)
Jun 20, 2017
731.44
733.75
673.40
674.73
62,080
-77.50(-10.30%)
Jun 19, 2017
732.02
761.76
729.42
752.23
15,435
+10.40(+1.40%)
Jun 16, 2017
737.79
745.88
724.79
741.83
25,070
+10.40(+1.42%)
Jun 15, 2017
725.09
736.64
707.47
731.44
35,442
-21.95(-2.91%)
Jun 14, 2017
761.76
779.37
734.04
753.38
37,897
+24.54(+3.37%)
Jun 13, 2017
724.51
733.17
705.16
728.84
25,077
+5.49(+0.76%)
Jun 12, 2017
742.12
750.79
700.83
723.35
58,115
-26.28(-3.51%)
Jun 09, 2017
793.52
802.47
748.48
749.63
50,988
-43.89(-5.53%)
Jun 08, 2017
781.11
801.32
766.67
793.52
47,561
-11.55(-1.43%)
Jun 07, 2017
812.87
825.29
786.59
805.07
33,292
+4.33(+0.54%)
Jun 06, 2017
779.95
809.40
771.29
800.74
29,052
+30.61(+3.97%)
Jun 05, 2017
775.04
799.30
760.03
770.13
38,096
-28.01(-3.51%)
Jun 02, 2017
819.22
823.84
783.42
798.14
38,767
+3.18(+0.40%)
Jun 01, 2017
835.97
842.32
784.57
794.97
40,393
-19.92(-2.45%)
May 31, 2017
846.08
855.03
810.27
814.89
38,484
-27.72(-3.29%)
May 30, 2017
836.84
847.72
829.04
842.61
31,074
+5.77(+0.69%)
May 26, 2017
825.86
858.49
819.80
836.84
71,375
+35.52(+4.43%)
May 25, 2017
825.58
837.99
776.77
801.32
78,102
-15.02(-1.84%)
May 24, 2017
816.62
861.09
801.90
816.34
84,743
+24.83(+3.14%)
May 23, 2017
766.09
804.20
766.09
791.50
86,656
+51.40(+6.94%)
May 22, 2017
755.12
766.09
696.21
740.10
136,266
-63.82(-7.94%)
May 19, 2017
784.57
820.09
766.38
803.92
155,328
+124.75(+18.37%)
May 18, 2017
625.75
852.72
588.50
679.17
506,219
-636.44(-48.38%)
May 17, 2017
1396
1414
1304
1316
19,060
-138.60(-9.53%)
May 16, 2017
1442
1456
1406
1454
11,097
+31.18(+2.19%)
May 15, 2017
1410
1435
1400
1423
9,504
+41.01(+2.97%)
May 12, 2017
1351
1391
1348
1382
14,270
+79.12(+6.07%)
May 11, 2017
1290
1315
1265
1303
8,148
+38.12(+3.01%)
May 10, 2017
1256
1283
1253
1265
11,361
+73.92(+6.21%)
May 09, 2017
1150
1204
1150
1191
7,397
+59.48(+5.26%)
May 08, 2017
1155
1172
1119
1131
4,595
-43.60(-3.71%)
May 05, 2017
1134
1178
1122
1175
5,225
+59.77(+5.36%)
May 04, 2017
1165
1168
1101
1115
10,293
-91.82(-7.61%)
May 03, 2017
1228
1248
1195
1207
5,180
-38.99(-3.13%)
May 02, 2017
1179
1254
1179
1246
11,288
+83.17(+7.15%)
May 01, 2017
1146
1198
1136
1163
10,476
+21.37(+1.87%)
Apr 28, 2017
1080
1146
1076
1141
5,659
+40.42(+3.67%)
Apr 27, 2017
1140
1143
1078
1101
5,732
-16.46(-1.47%)
Apr 26, 2017
1099
1138
1083
1118
7,548
-29.45(-2.57%)
Apr 25, 2017
1094
1152
1083
1147
10,527
+1.73(+0.15%)
Apr 24, 2017
1144
1164
1134
1145
12,802
+92.99(+8.84%)
Apr 21, 2017
1081
1094
1051
1052
12,842
-21.08(-1.96%)
Apr 20, 2017
1121
1124
1054
1073
11,875
-10.40(-0.96%)
Apr 19, 2017
1167
1174
1083
1084
10,254
-75.94(-6.55%)
Apr 18, 2017
1164
1214
1145
1160
7,810
-26.57(-2.24%)
Apr 17, 2017
1122
1187
1110
1186
12,858
+127.63(+12.06%)
Apr 13, 2017
1138
1146
1055
1059
14,207
-78.25(-6.88%)
Apr 12, 2017
1141
1141
1105
1137
9,318
-6.93(-0.61%)
Apr 11, 2017
1159
1171
1072
1144
15,419
-6.07(-0.53%)
Apr 10, 2017
1167
1169
1121
1150
7,511
+8.09(+0.71%)
Apr 07, 2017
1154
1204
1125
1142
8,246
+19.35(+1.72%)
Apr 06, 2017
1166
1207
1109
1122
10,763
-60.64(-5.13%)
Apr 05, 2017
1280
1301
1181
1183
8,073
-78.55(-6.23%)
Apr 04, 2017
1210
1266
1194
1262
3,919
+31.48(+2.56%)
Apr 03, 2017
1210
1234
1192
1230
3,777
+41.00(+3.45%)
Mar 31, 2017
1163
1220
1144
1189
6,737
+1.16(+0.10%)
Mar 30, 2017
1219
1240
1180
1188
7,373
-50.83(-4.10%)
Mar 29, 2017
1167
1241
1167
1239
9,640
+76.53(+6.58%)
Mar 28, 2017
1162
1180
1139
1162
7,397
+10.97(+0.95%)
Mar 27, 2017
1107
1157
1097
1151
9,602
-8.95(-0.77%)
Mar 24, 2017
1130
1167
1117
1160
7,829
+48.80(+4.39%)
Mar 23, 2017
1102
1145
1094
1111
10,962
-37.54(-3.27%)
Mar 22, 2017
1117
1178
1094
1149
13,908
+22.52(+2.00%)
Mar 21, 2017
1247
1266
1119
1126
14,089
-127.73(-10.18%)
Mar 20, 2017
1158
1262
1152
1254
9,720
+75.47(+6.40%)
Mar 17, 2017
1264
1272
1166
1179
6,182
-64.11(-5.16%)
Mar 16, 2017
1286
1288
1230
1243
6,676
-25.99(-2.05%)
Mar 15, 2017
1155
1277
1123
1269
11,622
+134.28(+11.84%)
Mar 14, 2017
1175
1193
1128
1135
6,763
-66.13(-5.51%)
Mar 13, 2017
1191
1213
1170
1201
4,026
+25.12(+2.14%)
Mar 10, 2017
1193
1197
1150
1176
8,064
+67.00(+6.04%)
Mar 09, 2017
1153
1160
1093
1109
8,556
-44.76(-3.88%)
Mar 08, 2017
1211
1213
1124
1153
13,890
-110.89(-8.77%)
Mar 07, 2017
1310
1316
1259
1264
4,613
-13.86(-1.08%)
Mar 06, 2017
1341
1341
1272
1278
5,670
-52.26(-3.93%)
Mar 03, 2017
1274
1335
1241
1330
15,216
+110.01(+9.01%)
Mar 02, 2017
1318
1329
1219
1220
11,951
-159.97(-11.59%)
Mar 01, 2017
1319
1385
1314
1380
13,498
+121.57(+9.66%)
Feb 28, 2017
1344
1344
1251
1259
11,998
-87.21(-6.48%)
Feb 27, 2017
1316
1370
1316
1346
7,961
+23.10(+1.75%)
Feb 24, 2017
1380
1385
1322
1323
13,764
-135.43(-9.29%)
Feb 23, 2017
1588
1597
1454
1458
7,271
-66.12(-4.34%)
Feb 22, 2017
1504
1527
1492
1524
5,220
+11.84(+0.78%)
Feb 21, 2017
1504
1515
1473
1513
7,237
+86.91(+6.10%)
Feb 17, 2017
1426
1426
1426
0
-18.77(-1.30%)
Feb 16, 2017
1545
1547
1436
1444
15,476
-73.05(-4.81%)
Feb 15, 2017
1422
1522
1411
1517
15,170
+118.10(+8.44%)
Feb 14, 2017
1364
1404
1306
1399
8,251
+49.38(+3.66%)
Feb 13, 2017
1341
1372
1324
1350
8,381
+26.57(+2.01%)
Feb 10, 2017
1281
1335
1280
1323
9,930
+77.96(+6.26%)
Feb 09, 2017
1255
1276
1227
1245
9,456
-15.30(-1.21%)
Feb 08, 2017
1194
1268
1191
1261
7,932
+59.19(+4.93%)
Feb 07, 2017
1226
1235
1198
1202
4,185
-4.90(-0.41%)
Feb 06, 2017
1237
1250
1201
1206
9,511
-54.29(-4.31%)
Feb 03, 2017
1258
1296
1246
1261
8,123
+25.12(+2.03%)
Feb 02, 2017
1234
1256
1213
1236
5,713
+21.37(+1.76%)
Feb 01, 2017
1231
1237
1201
1214
6,941
+20.21(+1.69%)
Jan 31, 2017
1232
1241
1187
1194
8,613
-10.68(-0.89%)
Jan 30, 2017
1242
1247
1199
1205
5,867
-77.68(-6.06%)
Jan 27, 2017
1270
1287
1259
1282
4,441
+16.46(+1.30%)
Jan 26, 2017
1258
1272
1236
1266
9,816
-37.25(-2.86%)
Jan 25, 2017
1282
1305
1271
1303
9,099
+56.60(+4.54%)
Jan 24, 2017
1241
1267
1226
1247
11,184
-29.17(-2.29%)
Jan 23, 2017
1197
1277
1189
1276
11,526
+95.58(+8.10%)
Jan 20, 2017
1153
1183
1127
1180
6,186
+52.27(+4.63%)
Jan 19, 2017
1133
1133
1095
1128
6,539
+37.54(+3.44%)
Jan 18, 2017
1122
1136
1085
1090
8,357
-44.18(-3.89%)
Jan 17, 2017
1095
1155
1077
1135
7,977
+27.43(+2.48%)
Jan 13, 2017
1107
1107
1107
0
-51.98(-4.48%)
Jan 12, 2017
1155
1175
1140
1159
15,033
+37.25(+3.32%)
Jan 11, 2017
1010
1131
993.64
1122
18,096
+70.75(+6.73%)
Jan 10, 2017
1066
1076
1036
1051
6,898
+32.92(+3.23%)
Jan 09, 2017
1044
1062
1015
1018
11,848
-0.29(-0.03%)
Jan 06, 2017
1031
1039
999.70
1018
8,506
-40.72(-3.84%)
Jan 05, 2017
1023
1073
1023
1059
19,620
+43.32(+4.26%)
Jan 04, 2017
1005
1026
997.10
1016
14,623
+31.48(+3.20%)
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.