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
Regional - Northeast Banks Sector
(CIX:
MSECTOR411
)
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, 2019
2279
2289
2269
2277
0
-6.62(-0.29%)
Dec 30, 2019
2294
2301
2276
2284
0
-0.34(-0.01%)
Dec 27, 2019
2291
2298
2275
2284
0
-4.36(-0.19%)
Dec 26, 2019
2287
2297
2276
2289
0
+5.52(+0.24%)
Dec 24, 2019
2283
2289
2271
2283
0
+2.98(+0.13%)
Dec 23, 2019
2290
2296
2267
2280
0
-6.68(-0.29%)
Dec 20, 2019
2292
2305
2273
2287
0
+5.15(+0.23%)
Dec 19, 2019
2285
2294
2270
2282
0
-0.97(-0.04%)
Dec 18, 2019
2302
2308
2271
2283
0
-12.96(-0.56%)
Dec 17, 2019
2288
2307
2274
2296
0
+14.32(+0.63%)
Dec 16, 2019
2289
2307
2274
2281
0
+13.21(+0.58%)
Dec 13, 2019
2282
2301
2253
2268
0
-19.96(-0.87%)
Dec 12, 2019
2230
2301
2226
2288
0
+64.02(+2.88%)
Dec 11, 2019
2220
2247
2210
2224
0
+6.29(+0.28%)
Dec 10, 2019
2219
2234
2202
2218
0
+5.20(+0.24%)
Dec 09, 2019
2202
2222
2193
2213
0
+5.62(+0.25%)
Dec 06, 2019
2207
2225
2195
2207
0
+27.95(+1.28%)
Dec 05, 2019
2174
2187
2164
2179
0
+12.67(+0.58%)
Dec 04, 2019
2148
2182
2143
2166
0
+24.77(+1.16%)
Dec 03, 2019
2147
2156
2124
2142
0
-33.46(-1.54%)
Dec 02, 2019
2188
2204
2169
2175
0
-2.37(-0.11%)
Nov 29, 2019
2184
2194
2170
2177
0
-15.45(-0.70%)
Nov 27, 2019
2186
2199
2174
2193
0
+15.85(+0.73%)
Nov 26, 2019
2186
2198
2163
2177
0
-13.55(-0.62%)
Nov 25, 2019
2163
2199
2158
2191
0
+29.24(+1.35%)
Nov 22, 2019
2152
2175
2140
2161
0
+14.73(+0.69%)
Nov 21, 2019
2161
2166
2131
2147
0
-4.06(-0.19%)
Nov 20, 2019
2148
2166
2130
2151
0
-6.89(-0.32%)
Nov 19, 2019
2159
2171
2143
2158
0
+4.23(+0.20%)
Nov 18, 2019
2148
2160
2132
2153
0
+1.04(+0.05%)
Nov 15, 2019
2161
2168
2142
2152
0
+2.23(+0.10%)
Nov 14, 2019
2147
2158
2132
2150
0
-2.09(-0.10%)
Nov 13, 2019
2155
2164
2134
2152
0
-22.49(-1.03%)
Nov 12, 2019
2174
2194
2159
2175
0
+1.48(+0.07%)
Nov 11, 2019
2165
2187
2158
2173
0
-8.18(-0.37%)
Nov 08, 2019
2168
2192
2156
2181
0
+7.63(+0.35%)
Nov 07, 2019
2168
2200
2149
2174
0
+23.17(+1.08%)
Nov 06, 2019
2150
2159
2127
2151
0
+2.45(+0.11%)
Nov 05, 2019
2143
2175
2131
2148
0
+12.08(+0.57%)
Nov 04, 2019
2110
2142
2102
2136
0
+49.00(+2.35%)
Nov 01, 2019
2061
2092
2053
2087
0
+44.56(+2.18%)
Oct 31, 2019
2047
2058
2015
2043
0
-18.04(-0.88%)
Oct 30, 2019
2075
2080
2037
2061
0
-14.26(-0.69%)
Oct 29, 2019
2060
2089
2050
2075
0
+6.55(+0.32%)
Oct 28, 2019
2049
2080
2044
2068
0
+30.37(+1.49%)
Oct 25, 2019
2025
2056
2017
2038
0
+9.51(+0.47%)
Oct 24, 2019
2048
2055
2008
2028
0
-16.76(-0.82%)
Oct 23, 2019
2033
2058
2020
2045
0
+6.36(+0.31%)
Oct 22, 2019
2026
2063
1993
2039
0
+12.57(+0.62%)
Oct 21, 2019
2014
2041
1997
2026
0
+35.22(+1.77%)
Oct 18, 2019
1955
2003
1936
1991
0
+43.20(+2.22%)
Oct 17, 2019
1940
1965
1920
1948
0
-10.81(-0.55%)
Oct 16, 2019
1965
1988
1950
1959
0
-2.57(-0.13%)
Oct 15, 2019
1948
1977
1931
1961
0
+24.06(+1.24%)
Oct 14, 2019
1928
1946
1914
1937
0
-2.96(-0.15%)
Oct 11, 2019
1940
1967
1929
1940
0
+35.04(+1.84%)
Oct 10, 2019
1890
1919
1884
1905
0
+26.10(+1.39%)
Oct 09, 2019
1878
1890
1864
1879
0
+16.19(+0.87%)
Oct 08, 2019
1878
1887
1853
1863
0
-40.66(-2.14%)
Oct 07, 2019
1906
1925
1893
1903
0
-8.53(-0.45%)
Oct 04, 2019
1881
1916
1869
1912
0
+31.87(+1.70%)
Oct 03, 2019
1872
1885
1840
1880
0
+3.01(+0.16%)
Oct 02, 2019
1892
1901
1865
1877
0
-31.42(-1.65%)
Oct 01, 2019
1971
1985
1903
1908
0
-52.60(-2.68%)
Sep 30, 2019
1973
1980
1954
1961
0
-12.51(-0.63%)
Sep 27, 2019
1974
1996
1958
1974
0
+12.08(+0.62%)
Sep 26, 2019
1974
1980
1948
1962
0
-17.26(-0.87%)
Sep 25, 2019
1959
1987
1951
1979
0
+25.36(+1.30%)
Sep 24, 2019
1978
1987
1938
1953
0
-24.81(-1.25%)
Sep 23, 2019
1962
1988
1951
1978
0
+1.97(+0.10%)
Sep 20, 2019
1993
2008
1964
1976
0
-12.05(-0.61%)
Sep 19, 2019
1994
2015
1976
1988
0
-9.67(-0.48%)
Sep 18, 2019
1981
2011
1967
1998
0
+8.49(+0.43%)
Sep 17, 2019
1998
2001
1962
1989
0
-16.05(-0.80%)
Sep 16, 2019
1992
2023
1982
2006
0
-4.52(-0.22%)
Sep 13, 2019
2004
2029
1984
2010
0
+22.16(+1.11%)
Sep 12, 2019
1961
2001
1940
1988
0
+15.58(+0.79%)
Sep 11, 2019
1956
1978
1915
1972
0
+21.32(+1.09%)
Sep 10, 2019
1899
1963
1882
1951
0
+59.98(+3.17%)
Sep 09, 2019
1835
1900
1830
1891
0
+70.42(+3.87%)
Sep 06, 2019
1831
1842
1812
1821
0
-10.77(-0.59%)
Sep 05, 2019
1815
1861
1812
1831
0
+43.05(+2.41%)
Sep 04, 2019
1787
1797
1770
1788
0
+17.57(+0.99%)
Sep 03, 2019
1797
1804
1758
1771
0
-42.55(-2.35%)
Aug 30, 2019
1822
1830
1802
1813
0
-1.83(-0.10%)
Aug 29, 2019
1800
1826
1797
1815
0
+32.70(+1.83%)
Aug 28, 2019
1758
1795
1755
1782
0
+17.42(+0.99%)
Aug 27, 2019
1798
1805
1759
1765
0
-25.03(-1.40%)
Aug 26, 2019
1790
1800
1772
1790
0
+13.51(+0.76%)
Aug 23, 2019
1818
1837
1767
1777
0
-51.13(-2.80%)
Aug 22, 2019
1834
1845
1815
1828
0
+6.79(+0.37%)
Aug 21, 2019
1826
1834
1811
1821
0
+6.46(+0.36%)
Aug 20, 2019
1829
1837
1810
1814
0
-26.54(-1.44%)
Aug 19, 2019
1849
1860
1833
1841
0
+19.14(+1.05%)
Aug 16, 2019
1791
1828
1788
1822
0
+41.59(+2.34%)
Aug 15, 2019
1802
1812
1774
1780
0
-14.37(-0.80%)
Aug 14, 2019
1818
1832
1785
1795
0
-62.77(-3.38%)
Aug 13, 2019
1843
1888
1834
1857
0
+12.26(+0.66%)
Aug 12, 2019
1852
1865
1835
1845
0
-30.63(-1.63%)
Aug 09, 2019
1872
1890
1857
1876
0
-4.16(-0.22%)
Aug 08, 2019
1865
1896
1857
1880
0
+28.95(+1.56%)
Aug 07, 2019
1846
1866
1819
1851
0
-31.97(-1.70%)
Aug 06, 2019
1889
1901
1854
1883
0
+4.90(+0.26%)
Aug 05, 2019
1897
1909
1856
1878
0
-53.19(-2.75%)
Aug 02, 2019
1931
1951
1903
1931
0
-2.78(-0.14%)
Aug 01, 2019
2009
2021
1928
1934
0
-78.56(-3.90%)
Jul 31, 2019
2023
2043
2003
2013
0
-10.87(-0.54%)
Jul 30, 2019
2004
2032
1996
2023
0
+9.96(+0.49%)
Jul 29, 2019
2032
2045
2009
2013
0
-21.51(-1.06%)
Jul 26, 2019
2010
2040
2003
2035
0
+26.98(+1.34%)
Jul 25, 2019
2024
2035
1997
2008
0
-10.73(-0.53%)
Jul 24, 2019
1994
2031
1987
2019
0
+16.95(+0.85%)
Jul 23, 2019
1991
2010
1977
2002
0
+12.26(+0.62%)
Jul 22, 2019
1997
2004
1972
1989
0
-14.93(-0.74%)
Jul 19, 2019
1979
2021
1966
2004
0
+36.24(+1.84%)
Jul 18, 2019
1962
2001
1933
1968
0
-8.05(-0.41%)
Jul 17, 2019
1974
1989
1960
1976
0
-3.93(-0.20%)
Jul 16, 2019
1993
2001
1970
1980
0
-11.21(-0.56%)
Jul 15, 2019
2011
2016
1976
1991
0
-17.13(-0.85%)
Jul 12, 2019
2001
2019
1991
2008
0
+10.01(+0.50%)
Jul 11, 2019
1982
2003
1971
1998
0
+20.06(+1.01%)
Jul 10, 2019
2001
2011
1973
1978
0
-24.45(-1.22%)
Jul 09, 2019
1983
2008
1976
2003
0
+7.62(+0.38%)
Jul 08, 2019
2004
2016
1984
1995
0
-29.11(-1.44%)
Jul 05, 2019
2014
2037
2005
2024
0
+20.05(+1.00%)
Jul 03, 2019
1991
2009
1983
2004
0
+19.47(+0.98%)
Jul 02, 2019
2005
2016
1971
1985
0
-22.78(-1.13%)
Jul 01, 2019
2019
2033
1991
2008
0
+10.66(+0.53%)
Jun 28, 2019
1976
2010
1965
1997
0
+22.38(+1.13%)
Jun 27, 2019
1947
1980
1942
1975
0
+33.26(+1.71%)
Jun 26, 2019
1948
1963
1932
1941
0
-5.14(-0.26%)
Jun 25, 2019
1942
1958
1917
1946
0
+4.03(+0.21%)
Jun 24, 2019
1949
1978
1933
1942
0
-6.37(-0.33%)
Jun 21, 2019
1948
1969
1940
1949
0
-2.19(-0.11%)
Jun 20, 2019
1956
1966
1923
1951
0
+5.84(+0.30%)
Jun 19, 2019
1959
1981
1935
1945
0
-8.75(-0.45%)
Jun 18, 2019
1930
1969
1922
1954
0
+22.63(+1.17%)
Jun 17, 2019
1960
1968
1925
1931
0
-26.97(-1.38%)
Jun 14, 2019
1952
1967
1934
1958
0
+7.69(+0.39%)
Jun 13, 2019
1945
1969
1938
1951
0
+10.97(+0.57%)
Jun 12, 2019
1955
1970
1927
1940
0
-18.29(-0.93%)
Jun 11, 2019
1983
1999
1931
1958
0
-14.22(-0.72%)
Jun 10, 2019
1968
1992
1952
1972
0
+18.84(+0.96%)
Jun 07, 2019
1955
1970
1937
1953
0
-4.01(-0.20%)
Jun 06, 2019
1952
1971
1932
1957
0
+0.81(+0.04%)
Jun 05, 2019
1983
1988
1940
1956
0
-28.38(-1.43%)
Jun 04, 2019
1953
1988
1947
1985
0
+55.25(+2.86%)
Jun 03, 2019
1899
1938
1893
1930
0
+27.38(+1.44%)
May 31, 2019
1908
1925
1893
1902
0
-31.67(-1.64%)
May 30, 2019
1971
1982
1918
1934
0
-36.62(-1.86%)
May 29, 2019
1951
1978
1936
1970
0
+6.84(+0.35%)
May 28, 2019
1984
1992
1960
1964
0
-26.30(-1.32%)
May 24, 2019
1975
1997
1970
1990
0
+21.93(+1.11%)
May 23, 2019
1987
1990
1952
1968
0
-36.65(-1.83%)
May 22, 2019
2010
2020
1995
2005
0
-13.46(-0.67%)
May 21, 2019
2017
2032
2004
2018
0
+7.29(+0.36%)
May 20, 2019
1998
2028
1985
2011
0
+6.62(+0.33%)
May 17, 2019
2001
2039
1990
2004
0
-15.56(-0.77%)
May 16, 2019
2019
2042
2006
2020
0
+10.15(+0.51%)
May 15, 2019
2015
2030
1988
2010
0
-27.94(-1.37%)
May 14, 2019
2029
2058
2018
2038
0
+11.67(+0.58%)
May 13, 2019
2054
2068
2017
2026
0
-64.68(-3.09%)
May 10, 2019
2077
2098
2050
2091
0
+9.44(+0.45%)
May 09, 2019
2067
2090
2048
2081
0
-5.00(-0.24%)
May 08, 2019
2094
2117
2081
2086
0
-13.91(-0.66%)
May 07, 2019
2113
2124
2084
2100
0
-38.54(-1.80%)
May 06, 2019
2111
2150
2096
2139
0
-7.26(-0.34%)
May 03, 2019
2128
2154
2123
2146
0
+24.16(+1.14%)
May 02, 2019
2107
2135
2097
2122
0
+16.93(+0.80%)
May 01, 2019
2135
2154
2096
2105
0
-29.90(-1.40%)
Apr 30, 2019
2150
2159
2117
2135
0
-13.03(-0.61%)
Apr 29, 2019
2124
2164
2120
2148
0
+27.32(+1.29%)
Apr 26, 2019
2103
2125
2087
2120
0
+16.59(+0.79%)
Apr 25, 2019
2088
2123
2072
2104
0
+6.21(+0.30%)
Apr 24, 2019
2095
2113
2073
2098
0
-6.62(-0.31%)
Apr 23, 2019
2097
2124
2054
2104
0
-9.41(-0.45%)
Apr 22, 2019
2116
2133
2092
2114
0
-4.71(-0.22%)
Apr 18, 2019
2127
2146
2103
2118
0
-17.22(-0.81%)
Apr 17, 2019
2148
2158
2112
2136
0
-32.09(-1.48%)
Apr 16, 2019
2130
2172
2122
2168
0
+43.73(+2.06%)
Apr 15, 2019
2154
2170
2113
2124
0
-35.39(-1.64%)
Apr 12, 2019
2146
2179
2132
2159
0
+40.13(+1.89%)
Apr 11, 2019
2117
2137
2103
2119
0
+11.97(+0.57%)
Apr 10, 2019
2083
2111
2067
2107
0
+22.85(+1.10%)
Apr 09, 2019
2099
2106
2070
2084
0
-26.06(-1.23%)
Apr 08, 2019
2101
2116
2089
2110
0
+8.39(+0.40%)
Apr 05, 2019
2105
2115
2088
2102
0
+1.71(+0.08%)
Apr 04, 2019
2082
2113
2073
2100
0
+19.74(+0.95%)
Apr 03, 2019
2091
2105
2069
2081
0
+7.78(+0.38%)
Apr 02, 2019
2074
2094
2060
2073
0
-6.34(-0.30%)
Apr 01, 2019
2042
2086
2037
2079
0
+52.60(+2.60%)
Mar 29, 2019
2048
2055
2018
2027
0
-11.92(-0.58%)
Mar 28, 2019
2018
2042
2008
2038
0
+24.01(+1.19%)
Mar 27, 2019
2016
2032
1994
2014
0
-4.72(-0.23%)
Mar 26, 2019
1991
2024
1984
2019
0
+42.03(+2.13%)
Mar 25, 2019
1979
2005
1956
1977
0
+0.13(+0.01%)
Mar 22, 2019
2046
2052
1967
1977
0
-87.36(-4.23%)
Mar 21, 2019
2070
2093
2043
2064
0
-16.14(-0.78%)
Mar 20, 2019
2139
2150
2077
2080
0
-65.65(-3.06%)
Mar 19, 2019
2198
2202
2140
2146
0
-40.30(-1.84%)
Mar 18, 2019
2170
2197
2166
2186
0
+23.69(+1.10%)
Mar 15, 2019
2154
2184
2143
2163
0
-5.87(-0.27%)
Mar 14, 2019
2160
2180
2150
2169
0
+10.06(+0.47%)
Mar 13, 2019
2152
2172
2137
2159
0
+16.09(+0.75%)
Mar 12, 2019
2146
2160
2133
2142
0
+2.24(+0.10%)
Mar 11, 2019
2126
2148
2116
2140
0
+20.72(+0.98%)
Mar 08, 2019
2104
2128
2095
2120
0
+2.17(+0.10%)
Mar 07, 2019
2149
2156
2107
2117
0
-40.45(-1.87%)
Mar 06, 2019
2198
2206
2154
2158
0
-41.26(-1.88%)
Mar 05, 2019
2199
2211
2166
2199
0
-2.07(-0.09%)
Mar 04, 2019
2219
2241
2189
2201
0
-17.66(-0.80%)
Mar 01, 2019
2218
2235
2200
2219
0
+10.80(+0.49%)
Feb 28, 2019
2214
2224
2197
2208
0
-3.68(-0.17%)
Feb 27, 2019
2200
2220
2189
2212
0
+13.36(+0.61%)
Feb 26, 2019
2204
2224
2190
2198
0
-11.25(-0.51%)
Feb 25, 2019
2218
2234
2203
2210
0
-3.14(-0.14%)
Feb 22, 2019
2211
2223
2195
2213
0
+5.18(+0.23%)
Feb 21, 2019
2217
2224
2194
2208
0
-14.28(-0.64%)
Feb 20, 2019
2199
2228
2188
2222
0
+22.83(+1.04%)
Feb 19, 2019
2161
2207
2151
2199
0
+21.13(+0.97%)
Feb 15, 2019
2149
2188
2144
2178
0
+44.91(+2.11%)
Feb 14, 2019
2138
2148
2110
2133
0
-21.07(-0.98%)
Feb 13, 2019
2156
2170
2143
2154
0
+3.32(+0.15%)
Feb 12, 2019
2145
2168
2139
2151
0
+18.42(+0.86%)
Feb 11, 2019
2123
2142
2110
2132
0
+15.73(+0.74%)
Feb 08, 2019
2124
2137
2091
2117
0
-16.02(-0.75%)
Feb 07, 2019
2120
2152
2104
2133
0
+19.08(+0.90%)
Feb 06, 2019
2114
2132
2100
2113
0
-7.75(-0.37%)
Feb 05, 2019
2130
2139
2102
2121
0
-7.34(-0.34%)
Feb 04, 2019
2122
2138
2102
2129
0
+9.99(+0.47%)
Feb 01, 2019
2115
2135
2101
2119
0
+9.62(+0.46%)
Jan 31, 2019
2110
2124
2082
2109
0
-12.00(-0.57%)
Jan 30, 2019
2127
2145
2100
2121
0
-3.35(-0.16%)
Jan 29, 2019
2134
2151
2116
2124
0
-9.55(-0.45%)
Jan 28, 2019
2133
2152
2118
2134
0
-13.63(-0.63%)
Jan 25, 2019
2145
2165
2128
2147
0
+15.79(+0.74%)
Jan 24, 2019
2123
2154
2105
2132
0
+9.78(+0.46%)
Jan 23, 2019
2123
2135
2096
2122
0
+4.60(+0.22%)
Jan 22, 2019
2099
2130
2086
2117
0
-7.60(-0.36%)
Jan 18, 2019
2149
2188
2086
2125
0
+20.74(+0.99%)
Jan 17, 2019
2056
2114
2049
2104
0
+52.90(+2.58%)
Jan 16, 2019
2021
2064
2008
2051
0
+41.01(+2.04%)
Jan 15, 2019
2003
2016
1980
2010
0
+6.25(+0.31%)
Jan 14, 2019
1982
2023
1973
2004
0
+12.23(+0.61%)
Jan 11, 2019
1974
2004
1959
1992
0
+8.56(+0.43%)
Jan 10, 2019
1987
2002
1964
1983
0
-13.69(-0.69%)
Jan 09, 2019
1985
2013
1969
1997
0
+18.02(+0.91%)
Jan 08, 2019
1983
1996
1946
1979
0
+10.81(+0.55%)
Jan 07, 2019
1941
1985
1926
1968
0
+18.60(+0.95%)
Jan 04, 2019
1923
1959
1907
1949
0
+57.98(+3.07%)
Jan 03, 2019
1906
1929
1880
1891
0
-25.55(-1.33%)
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.