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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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 (%)
Dec 31, 2018
1624
1641
1616
1638
0
+21.71(+1.34%)
Dec 28, 2018
1624
1636
1607
1617
0
-0.31(-0.02%)
Dec 27, 2018
1571
1618
1558
1617
0
+24.11(+1.51%)
Dec 26, 2018
1527
1595
1504
1593
0
+71.90(+4.73%)
Dec 24, 2018
1546
1559
1520
1521
0
-38.22(-2.45%)
Dec 21, 2018
1570
1603
1554
1559
0
-11.42(-0.73%)
Dec 20, 2018
1584
1597
1557
1571
0
-22.07(-1.39%)
Dec 19, 2018
1607
1639
1581
1593
0
-17.04(-1.06%)
Dec 18, 2018
1619
1643
1602
1610
0
-1.19(-0.07%)
Dec 17, 2018
1617
1643
1602
1611
0
-14.08(-0.87%)
Dec 14, 2018
1643
1657
1613
1625
0
-32.04(-1.93%)
Dec 13, 2018
1630
1666
1620
1657
0
+60.50(+3.79%)
Dec 12, 2018
1614
1624
1592
1597
0
+5.71(+0.36%)
Dec 11, 2018
1624
1640
1585
1591
0
-20.11(-1.25%)
Dec 10, 2018
1628
1632
1584
1611
0
-20.24(-1.24%)
Dec 07, 2018
1645
1669
1623
1631
0
-12.37(-0.75%)
Dec 06, 2018
1657
1662
1603
1644
0
-39.56(-2.35%)
Dec 04, 2018
1753
1756
1681
1683
0
-71.05(-4.05%)
Dec 03, 2018
1768
1777
1736
1754
0
+6.38(+0.37%)
Nov 30, 2018
1746
1762
1735
1748
0
-0.57(-0.03%)
Nov 29, 2018
1738
1760
1733
1748
0
-2.62(-0.15%)
Nov 28, 2018
1716
1755
1710
1751
0
+29.98(+1.74%)
Nov 27, 2018
1722
1737
1708
1721
0
-9.95(-0.57%)
Nov 26, 2018
1733
1748
1713
1731
0
+16.97(+0.99%)
Nov 23, 2018
1701
1731
1697
1714
0
-0.68(-0.04%)
Nov 21, 2018
1715
1715
1715
1715
0
+14.69(+0.86%)
Nov 20, 2018
1725
1731
1689
1700
0
-39.24(-2.26%)
Nov 19, 2018
1734
1757
1714
1739
0
+6.32(+0.36%)
Nov 16, 2018
1725
1746
1715
1733
0
-5.06(-0.29%)
Nov 15, 2018
1715
1741
1701
1738
0
+7.02(+0.41%)
Nov 14, 2018
1772
1780
1722
1731
0
-31.63(-1.79%)
Nov 13, 2018
1753
1789
1748
1763
0
+7.90(+0.45%)
Nov 12, 2018
1780
1789
1749
1755
0
-25.94(-1.46%)
Nov 09, 2018
1779
1795
1764
1781
0
-6.23(-0.35%)
Nov 08, 2018
1762
1800
1760
1787
0
+10.37(+0.58%)
Nov 07, 2018
1740
1782
1729
1776
0
+45.35(+2.62%)
Nov 06, 2018
1721
1741
1717
1731
0
+7.89(+0.46%)
Nov 05, 2018
1703
1735
1700
1723
0
+21.43(+1.26%)
Nov 02, 2018
1719
1736
1689
1702
0
+1.70(+0.10%)
Nov 01, 2018
1698
1714
1685
1700
0
+6.06(+0.36%)
Oct 31, 2018
1709
1729
1692
1694
0
-0.02(-0.00%)
Oct 30, 2018
1662
1697
1654
1694
0
+40.21(+2.43%)
Oct 29, 2018
1658
1685
1636
1654
0
+14.70(+0.90%)
Oct 26, 2018
1639
1659
1618
1639
0
-15.15(-0.92%)
Oct 24, 2018
1722
1730
1650
1654
0
-71.91(-4.17%)
Oct 23, 2018
1721
1741
1691
1726
0
-24.95(-1.42%)
Oct 22, 2018
1771
1780
1746
1751
0
-16.31(-0.92%)
Oct 19, 2018
1748
1785
1744
1767
0
+10.47(+0.60%)
Oct 18, 2018
1775
1791
1748
1757
0
-21.09(-1.19%)
Oct 17, 2018
1756
1792
1748
1778
0
+20.75(+1.18%)
Oct 16, 2018
1743
1759
1729
1757
0
+21.91(+1.26%)
Oct 15, 2018
1743
1758
1733
1735
0
-8.10(-0.46%)
Oct 12, 2018
1771
1780
1716
1744
0
-7.83(-0.45%)
Oct 11, 2018
1824
1826
1746
1751
0
-74.17(-4.06%)
Oct 10, 2018
1865
1878
1822
1826
0
-41.69(-2.23%)
Oct 09, 2018
1862
1874
1845
1867
0
+0.95(+0.05%)
Oct 08, 2018
1840
1877
1831
1866
0
+24.51(+1.33%)
Oct 05, 2018
1847
1862
1837
1842
0
-5.13(-0.28%)
Oct 04, 2018
1853
1866
1839
1847
0
-3.59(-0.19%)
Oct 03, 2018
1861
1868
1843
1850
0
-2.35(-0.13%)
Oct 02, 2018
1850
1862
1836
1853
0
+1.39(+0.08%)
Oct 01, 2018
1857
1872
1838
1851
0
+1.55(+0.08%)
Sep 28, 2018
1836
1855
1823
1850
0
+3.99(+0.22%)
Sep 27, 2018
1847
1866
1839
1846
0
+1.62(+0.09%)
Sep 26, 2018
1860
1878
1832
1844
0
-13.19(-0.71%)
Sep 25, 2018
1872
1879
1853
1857
0
-5.75(-0.31%)
Sep 24, 2018
1884
1890
1857
1863
0
-20.13(-1.07%)
Sep 21, 2018
1874
1889
1864
1883
0
+14.74(+0.79%)
Sep 20, 2018
1867
1882
1862
1869
0
+9.79(+0.53%)
Sep 19, 2018
1847
1871
1843
1859
0
+17.90(+0.97%)
Sep 18, 2018
1813
1846
1802
1841
0
+33.62(+1.86%)
Sep 17, 2018
1820
1831
1804
1807
0
-8.88(-0.49%)
Sep 14, 2018
1794
1822
1789
1816
0
+25.19(+1.41%)
Sep 13, 2018
1770
1794
1768
1791
0
+25.48(+1.44%)
Sep 12, 2018
1779
1783
1759
1766
0
-18.41(-1.03%)
Sep 11, 2018
1780
1794
1766
1784
0
-4.44(-0.25%)
Sep 10, 2018
1807
1811
1780
1788
0
-15.56(-0.86%)
Sep 07, 2018
1809
1816
1796
1804
0
-1.36(-0.08%)
Sep 06, 2018
1818
1826
1798
1805
0
-11.34(-0.62%)
Sep 05, 2018
1799
1827
1796
1817
0
+16.35(+0.91%)
Sep 04, 2018
1787
1811
1775
1800
0
+7.32(+0.41%)
Aug 31, 2018
1793
1793
1793
1793
0
-2.60(-0.14%)
Aug 30, 2018
1804
1816
1787
1796
0
-8.48(-0.47%)
Aug 29, 2018
1803
1813
1786
1804
0
+4.64(+0.26%)
Aug 28, 2018
1814
1816
1793
1799
0
-9.45(-0.52%)
Aug 27, 2018
1803
1823
1797
1809
0
+15.54(+0.87%)
Aug 24, 2018
1785
1797
1779
1793
0
+11.34(+0.64%)
Aug 23, 2018
1801
1803
1778
1782
0
-15.82(-0.88%)
Aug 22, 2018
1808
1810
1792
1798
0
-13.59(-0.75%)
Aug 21, 2018
1799
1823
1792
1811
0
+7.92(+0.44%)
Aug 20, 2018
1804
1810
1796
1803
0
-1.05(-0.06%)
Aug 17, 2018
1799
1814
1793
1804
0
+3.46(+0.19%)
Aug 16, 2018
1804
1816
1792
1801
0
+9.70(+0.54%)
Aug 15, 2018
1790
1800
1779
1791
0
-10.68(-0.59%)
Aug 14, 2018
1789
1810
1788
1802
0
+14.70(+0.82%)
Aug 13, 2018
1789
1799
1776
1787
0
-3.93(-0.22%)
Aug 10, 2018
1794
1802
1772
1791
0
-16.67(-0.92%)
Aug 09, 2018
1817
1823
1801
1808
0
-10.86(-0.60%)
Aug 08, 2018
1808
1831
1802
1819
0
+8.87(+0.49%)
Aug 07, 2018
1815
1832
1804
1810
0
+3.19(+0.18%)
Aug 06, 2018
1816
1823
1796
1807
0
-9.45(-0.52%)
Aug 03, 2018
1805
1830
1795
1816
0
+9.00(+0.50%)
Aug 02, 2018
1828
1835
1792
1807
0
-57.78(-3.10%)
Aug 01, 2018
1874
1890
1858
1865
0
-8.55(-0.46%)
Jul 31, 2018
1885
1898
1858
1874
0
+12.20(+0.66%)
Jul 30, 2018
1856
1877
1850
1861
0
+6.86(+0.37%)
Jul 27, 2018
1852
1874
1834
1854
0
+36.62(+2.01%)
Jul 26, 2018
1797
1824
1794
1818
0
+29.72(+1.66%)
Jul 25, 2018
1790
1795
1763
1788
0
-1.69(-0.09%)
Jul 24, 2018
1785
1800
1779
1790
0
+6.35(+0.36%)
Jul 23, 2018
1762
1791
1758
1783
0
+17.18(+0.97%)
Jul 20, 2018
1754
1772
1746
1766
0
+5.07(+0.29%)
Jul 19, 2018
1780
1787
1756
1761
0
-22.50(-1.26%)
Jul 18, 2018
1771
1788
1765
1784
0
+11.24(+0.63%)
Jul 17, 2018
1771
1779
1761
1772
0
+2.51(+0.14%)
Jul 16, 2018
1765
1778
1756
1770
0
+8.77(+0.50%)
Jul 13, 2018
1753
1767
1744
1761
0
+3.83(+0.22%)
Jul 12, 2018
1763
1765
1742
1757
0
+0.51(+0.03%)
Jul 11, 2018
1776
1784
1745
1757
0
-29.21(-1.64%)
Jul 10, 2018
1800
1802
1776
1786
0
-8.55(-0.48%)
Jul 09, 2018
1771
1799
1762
1795
0
+30.71(+1.74%)
Jul 06, 2018
1757
1775
1747
1764
0
+0.07(+0.00%)
Jul 05, 2018
1765
1765
1739
1764
0
+4.72(+0.27%)
Jul 03, 2018
1759
1759
1759
1759
0
+5.71(+0.33%)
Jul 02, 2018
1741
1756
1732
1753
0
+5.51(+0.32%)
Jun 29, 2018
1756
1777
1747
1748
0
-8.37(-0.48%)
Jun 28, 2018
1750
1772
1732
1756
0
+5.73(+0.33%)
Jun 27, 2018
1773
1788
1745
1751
0
-25.67(-1.45%)
Jun 26, 2018
1785
1791
1766
1776
0
-7.29(-0.41%)
Jun 25, 2018
1780
1798
1769
1783
0
-1.66(-0.09%)
Jun 22, 2018
1799
1810
1782
1785
0
-3.95(-0.22%)
Jun 21, 2018
1790
1802
1779
1789
0
-3.82(-0.21%)
Jun 20, 2018
1801
1815
1782
1793
0
-6.50(-0.36%)
Jun 19, 2018
1778
1808
1775
1799
0
+11.03(+0.62%)
Jun 18, 2018
1794
1802
1775
1788
0
-19.58(-1.08%)
Jun 15, 2018
1808
1810
1773
1808
0
+6.63(+0.37%)
Jun 14, 2018
1806
1813
1789
1801
0
-4.82(-0.27%)
Jun 13, 2018
1809
1820
1798
1806
0
+1.04(+0.06%)
Jun 12, 2018
1804
1816
1793
1805
0
-0.97(-0.05%)
Jun 11, 2018
1823
1827
1802
1806
0
-11.90(-0.65%)
Jun 08, 2018
1812
1823
1804
1818
0
+7.49(+0.41%)
Jun 07, 2018
1807
1818
1796
1810
0
+8.92(+0.50%)
Jun 06, 2018
1796
1812
1784
1802
0
+12.00(+0.67%)
Jun 05, 2018
1786
1798
1772
1790
0
-2.46(-0.14%)
Jun 04, 2018
1799
1806
1788
1792
0
-1.60(-0.09%)
Jun 01, 2018
1799
1807
1788
1794
0
+13.27(+0.75%)
May 31, 2018
1784
1799
1764
1780
0
-9.36(-0.52%)
May 30, 2018
1774
1801
1763
1790
0
+33.41(+1.90%)
May 29, 2018
1778
1789
1744
1756
0
-38.90(-2.17%)
May 25, 2018
1795
1795
1795
1795
0
+1.63(+0.09%)
May 24, 2018
1787
1800
1774
1794
0
+5.60(+0.31%)
May 23, 2018
1795
1801
1778
1788
0
-14.47(-0.80%)
May 22, 2018
1803
1817
1793
1802
0
-5.67(-0.31%)
May 21, 2018
1803
1814
1795
1808
0
+15.72(+0.88%)
May 18, 2018
1797
1808
1780
1792
0
-0.91(-0.05%)
May 17, 2018
1784
1802
1779
1793
0
+10.20(+0.57%)
May 16, 2018
1757
1793
1755
1783
0
+25.41(+1.45%)
May 15, 2018
1751
1771
1742
1758
0
+7.21(+0.41%)
May 14, 2018
1754
1767
1744
1750
0
-0.85(-0.05%)
May 11, 2018
1756
1771
1744
1751
0
-3.12(-0.18%)
May 10, 2018
1738
1761
1729
1754
0
+20.29(+1.17%)
May 09, 2018
1744
1747
1718
1734
0
-7.07(-0.41%)
May 08, 2018
1756
1768
1727
1741
0
-10.65(-0.61%)
May 07, 2018
1764
1766
1740
1752
0
-9.88(-0.56%)
May 04, 2018
1736
1768
1723
1762
0
+16.01(+0.92%)
May 03, 2018
1758
1767
1726
1746
0
-25.60(-1.45%)
May 02, 2018
1790
1811
1767
1771
0
-113.33(-6.01%)
May 01, 2018
1887
1895
1870
1885
0
-12.67(-0.67%)
Apr 30, 2018
1919
1927
1896
1897
0
-17.38(-0.91%)
Apr 27, 2018
1895
1919
1891
1915
0
+12.32(+0.65%)
Apr 26, 2018
1898
1918
1886
1902
0
+5.29(+0.28%)
Apr 25, 2018
1892
1904
1871
1897
0
+7.89(+0.42%)
Apr 24, 2018
1903
1915
1875
1889
0
-9.16(-0.48%)
Apr 23, 2018
1905
1912
1890
1898
0
-1.34(-0.07%)
Apr 20, 2018
1901
1908
1886
1900
0
+4.56(+0.24%)
Apr 19, 2018
1883
1900
1878
1895
0
+13.16(+0.70%)
Apr 18, 2018
1887
1893
1874
1882
0
+2.16(+0.11%)
Apr 17, 2018
1884
1895
1867
1880
0
+6.63(+0.35%)
Apr 16, 2018
1874
1885
1863
1873
0
+14.09(+0.76%)
Apr 13, 2018
1880
1885
1852
1859
0
-8.23(-0.44%)
Apr 12, 2018
1853
1875
1849
1867
0
+27.90(+1.52%)
Apr 11, 2018
1839
1853
1828
1839
0
-14.89(-0.80%)
Apr 10, 2018
1844
1865
1837
1854
0
+34.83(+1.91%)
Apr 09, 2018
1828
1850
1813
1820
0
+3.50(+0.19%)
Apr 06, 2018
1835
1852
1803
1816
0
-31.41(-1.70%)
Apr 05, 2018
1864
1869
1837
1847
0
-5.55(-0.30%)
Apr 04, 2018
1804
1857
1803
1853
0
+22.80(+1.25%)
Apr 03, 2018
1817
1836
1804
1830
0
+27.72(+1.54%)
Apr 02, 2018
1842
1853
1778
1802
0
-38.81(-2.11%)
Mar 29, 2018
1841
1841
1841
1841
0
+10.22(+0.56%)
Mar 28, 2018
1831
1849
1811
1831
0
+3.26(+0.18%)
Mar 27, 2018
1848
1858
1817
1828
0
-26.31(-1.42%)
Mar 26, 2018
1838
1859
1821
1854
0
+41.71(+2.30%)
Mar 23, 2018
1867
1875
1808
1812
0
-48.42(-2.60%)
Mar 22, 2018
1892
1906
1859
1861
0
-51.26(-2.68%)
Mar 21, 2018
1912
1930
1900
1912
0
+3.78(+0.20%)
Mar 20, 2018
1895
1916
1890
1908
0
+22.75(+1.21%)
Mar 19, 2018
1906
1913
1869
1886
0
-992.41(-34.48%)
Mar 16, 2018
2866
2890
2854
2878
0
+19.23(+0.67%)
Mar 15, 2018
2865
2880
2848
2859
0
+2.64(+0.09%)
Mar 14, 2018
2887
2895
2849
2856
0
-24.64(-0.86%)
Mar 13, 2018
2892
2895
2873
2881
0
-6.11(-0.21%)
Mar 12, 2018
2914
2917
2877
2887
0
-32.14(-1.10%)
Mar 09, 2018
2866
2921
2858
2919
0
+63.27(+2.22%)
Mar 08, 2018
2844
2865
2821
2856
0
+20.06(+0.71%)
Mar 07, 2018
2835
2847
2834
2836
0
-2.19(-0.08%)
Mar 06, 2018
2835
2845
2797
2838
0
+14.98(+0.53%)
Mar 05, 2018
2775
2843
2767
2823
0
+32.76(+1.17%)
Mar 02, 2018
2784
2799
2740
2790
0
-3.74(-0.13%)
Mar 01, 2018
2841
2867
2770
2794
0
-42.90(-1.51%)
Feb 28, 2018
2891
2908
2836
2837
0
-42.56(-1.48%)
Feb 27, 2018
2901
2927
2876
2879
0
-25.88(-0.89%)
Feb 26, 2018
2881
2909
2863
2905
0
+33.92(+1.18%)
Feb 23, 2018
2849
2875
2844
2871
0
+30.05(+1.06%)
Feb 22, 2018
2844
2869
2835
2841
0
-17.59(-0.62%)
Feb 21, 2018
2863
2914
2854
2859
0
-6.10(-0.21%)
Feb 20, 2018
2864
2895
2853
2865
0
-21.49(-0.74%)
Feb 16, 2018
2886
2886
2886
2886
0
+31.40(+1.10%)
Feb 15, 2018
2858
2873
2833
2855
0
+14.22(+0.50%)
Feb 14, 2018
2786
2848
2783
2841
0
+57.98(+2.08%)
Feb 13, 2018
2752
2795
2742
2783
0
+27.01(+0.98%)
Feb 12, 2018
2747
2781
2717
2756
0
+21.69(+0.79%)
Feb 09, 2018
2710
2752
2662
2734
0
+57.45(+2.15%)
Feb 08, 2018
2776
2784
2676
2677
0
-94.26(-3.40%)
Feb 07, 2018
2763
2815
2757
2771
0
-0.89(-0.03%)
Feb 06, 2018
2728
2785
2688
2772
0
-38.14(-1.36%)
Feb 05, 2018
2862
2880
2774
2810
0
-68.99(-2.40%)
Feb 02, 2018
2902
2943
2876
2879
0
-26.29(-0.90%)
Feb 01, 2018
2865
2941
2835
2905
0
+38.78(+1.35%)
Jan 31, 2018
2883
2893
2855
2866
0
-15.89(-0.55%)
Jan 30, 2018
2912
2914
2886
2882
0
-47.89(-1.63%)
Jan 29, 2018
2967
2981
2928
2930
0
-40.75(-1.37%)
Jan 26, 2018
2928
2975
2923
2971
0
+43.88(+1.50%)
Jan 25, 2018
2930
2948
2903
2927
0
+8.48(+0.29%)
Jan 24, 2018
2926
2947
2907
2919
0
+6.80(+0.23%)
Jan 23, 2018
2889
2921
2885
2912
0
+11.97(+0.41%)
Jan 22, 2018
2906
2914
2884
2900
0
+19.58(+0.68%)
Jan 19, 2018
2876
2901
2862
2880
0
+6.02(+0.21%)
Jan 18, 2018
2912
2928
2866
2874
0
-34.45(-1.18%)
Jan 17, 2018
2884
2922
2869
2909
0
+44.46(+1.55%)
Jan 16, 2018
2872
2918
2830
2864
0
-11.16(-0.39%)
Jan 12, 2018
2875
2875
2875
2875
0
-142.00(-4.71%)
Jan 11, 2018
3005
3025
2993
3017
0
+27.57(+0.92%)
Jan 10, 2018
2973
3010
2959
2990
0
+15.08(+0.51%)
Jan 09, 2018
2979
3016
2969
2975
0
+4.86(+0.16%)
Jan 08, 2018
2968
2979
2956
2970
0
+5.11(+0.17%)
Jan 05, 2018
2956
2966
2937
2965
0
+19.20(+0.65%)
Jan 04, 2018
2931
2969
2926
2946
0
+27.63(+0.95%)
Jan 03, 2018
2901
2925
2895
2918
0
+12.03(+0.41%)
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.