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
Diversified Utilities Sector
(CIX:
MSECTOR913
)
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 (%)
Feb 28, 2019
1711
1726
1697
1716
0
+1.06(+0.06%)
Feb 27, 2019
1713
1728
1700
1715
0
+2.99(+0.17%)
Feb 26, 2019
1718
1723
1705
1712
0
-1.32(-0.08%)
Feb 25, 2019
1726
1729
1702
1713
0
-10.24(-0.59%)
Feb 22, 2019
1717
1732
1702
1724
0
+13.17(+0.77%)
Feb 21, 2019
1688
1715
1683
1710
0
+16.91(+1.00%)
Feb 20, 2019
1690
1700
1679
1693
0
+2.06(+0.12%)
Feb 19, 2019
1677
1698
1671
1691
0
+11.88(+0.71%)
Feb 15, 2019
1676
1684
1670
1679
0
+10.56(+0.63%)
Feb 14, 2019
1668
1679
1659
1669
0
-1.07(-0.06%)
Feb 13, 2019
1668
1677
1662
1670
0
-2.76(-0.16%)
Feb 12, 2019
1672
1682
1657
1673
0
+3.97(+0.24%)
Feb 11, 2019
1668
1678
1659
1669
0
-0.20(-0.01%)
Feb 08, 2019
1648
1673
1641
1669
0
+4.58(+0.28%)
Feb 07, 2019
1645
1666
1637
1664
0
+19.70(+1.20%)
Feb 06, 2019
1649
1658
1636
1645
0
-10.08(-0.61%)
Feb 05, 2019
1649
1661
1640
1655
0
+3.16(+0.19%)
Feb 04, 2019
1642
1654
1628
1652
0
+3.92(+0.24%)
Feb 01, 2019
1655
1659
1634
1648
0
-10.00(-0.60%)
Jan 31, 2019
1627
1665
1618
1658
0
+26.06(+1.60%)
Jan 30, 2019
1617
1639
1611
1632
0
+10.83(+0.67%)
Jan 29, 2019
1614
1631
1607
1621
0
+12.07(+0.75%)
Jan 28, 2019
1610
1630
1594
1609
0
-4.89(-0.30%)
Jan 25, 2019
1633
1642
1609
1614
0
-29.01(-1.77%)
Jan 24, 2019
1611
1647
1595
1643
0
+32.06(+1.99%)
Jan 23, 2019
1597
1613
1594
1611
0
+14.34(+0.90%)
Jan 22, 2019
1589
1608
1577
1596
0
+8.42(+0.53%)
Jan 18, 2019
1587
1598
1578
1588
0
+1.64(+0.10%)
Jan 17, 2019
1582
1597
1571
1586
0
+8.53(+0.54%)
Jan 16, 2019
1565
1581
1559
1578
0
+6.29(+0.40%)
Jan 15, 2019
1546
1579
1540
1571
0
+14.14(+0.91%)
Jan 14, 2019
1572
1577
1539
1557
0
-59.62(-3.69%)
Jan 11, 2019
1618
1627
1605
1617
0
-3.52(-0.22%)
Jan 10, 2019
1604
1631
1595
1620
0
+20.19(+1.26%)
Jan 09, 2019
1606
1622
1593
1600
0
-10.26(-0.64%)
Jan 08, 2019
1592
1613
1581
1610
0
+11.01(+0.69%)
Jan 07, 2019
1596
1617
1585
1599
0
-26.62(-1.64%)
Jan 04, 2019
1598
1630
1595
1626
0
+20.16(+1.26%)
Jan 03, 2019
1604
1621
1596
1606
0
+3.07(+0.19%)
Jan 02, 2019
1624
1631
1591
1603
0
-28.16(-1.73%)
Dec 31, 2018
1622
1637
1607
1631
0
+7.19(+0.44%)
Dec 28, 2018
1628
1644
1613
1624
0
-0.18(-0.01%)
Dec 27, 2018
1605
1625
1578
1624
0
+15.89(+0.99%)
Dec 26, 2018
1591
1612
1561
1608
0
+18.73(+1.18%)
Dec 24, 2018
1665
1678
1581
1589
0
-76.01(-4.56%)
Dec 21, 2018
1672
1714
1657
1665
0
-9.13(-0.55%)
Dec 20, 2018
1671
1697
1648
1674
0
+4.26(+0.26%)
Dec 19, 2018
1674
1693
1656
1670
0
+0.86(+0.05%)
Dec 18, 2018
1687
1704
1663
1669
0
-11.71(-0.70%)
Dec 17, 2018
1734
1741
1674
1681
0
-57.06(-3.28%)
Dec 14, 2018
1744
1756
1724
1738
0
-4.89(-0.28%)
Dec 13, 2018
1732
1754
1728
1743
0
+10.41(+0.60%)
Dec 12, 2018
1736
1753
1724
1733
0
-2.32(-0.13%)
Dec 11, 2018
1733
1744
1718
1735
0
+4.34(+0.25%)
Dec 10, 2018
1725
1738
1697
1731
0
+3.62(+0.21%)
Dec 07, 2018
1722
1741
1705
1727
0
+5.13(+0.30%)
Dec 06, 2018
1728
1737
1688
1722
0
-9.32(-0.54%)
Dec 04, 2018
1731
1755
1720
1731
0
+4.57(+0.26%)
Dec 03, 2018
1710
1729
1696
1727
0
+12.79(+0.75%)
Nov 30, 2018
1695
1718
1686
1714
0
+22.34(+1.32%)
Nov 29, 2018
1694
1700
1670
1691
0
-5.10(-0.30%)
Nov 28, 2018
1696
1707
1679
1697
0
+3.05(+0.18%)
Nov 27, 2018
1675
1698
1665
1694
0
+20.71(+1.24%)
Nov 26, 2018
1657
1676
1647
1673
0
+17.27(+1.04%)
Nov 23, 2018
1658
1664
1643
1656
0
-2.95(-0.18%)
Nov 21, 2018
1658
1658
1658
1658
0
-13.31(-0.80%)
Nov 20, 2018
1689
1701
1661
1672
0
-8.89(-0.53%)
Nov 19, 2018
1667
1685
1659
1681
0
+4.75(+0.28%)
Nov 16, 2018
1686
1694
1658
1676
0
+35.17(+2.14%)
Nov 15, 2018
1653
1674
1608
1641
0
-30.63(-1.83%)
Nov 14, 2018
1676
1702
1645
1671
0
-38.75(-2.27%)
Nov 13, 2018
1705
1718
1685
1710
0
+2.84(+0.17%)
Nov 12, 2018
1694
1735
1655
1707
0
-16.64(-0.97%)
Nov 09, 2018
1727
1750
1705
1724
0
-17.68(-1.02%)
Nov 08, 2018
1751
1757
1723
1742
0
-6.09(-0.35%)
Nov 07, 2018
1740
1754
1724
1748
0
+15.40(+0.89%)
Nov 06, 2018
1727
1738
1714
1732
0
+8.48(+0.49%)
Nov 05, 2018
1708
1733
1701
1724
0
+25.64(+1.51%)
Nov 02, 2018
1714
1720
1683
1698
0
-9.52(-0.56%)
Nov 01, 2018
1709
1721
1689
1708
0
-1.58(-0.09%)
Oct 31, 2018
1721
1729
1694
1709
0
-20.75(-1.20%)
Oct 30, 2018
1736
1749
1710
1730
0
+4.49(+0.26%)
Oct 29, 2018
1709
1736
1706
1726
0
+18.83(+1.10%)
Oct 26, 2018
1743
1751
1692
1707
0
-48.03(-2.74%)
Oct 24, 2018
1733
1769
1721
1755
0
+31.09(+1.80%)
Oct 23, 2018
1731
1744
1712
1724
0
-4.73(-0.27%)
Oct 22, 2018
1746
1752
1721
1728
0
-21.67(-1.24%)
Oct 19, 2018
1723
1758
1719
1750
0
+28.34(+1.65%)
Oct 18, 2018
1721
1733
1709
1722
0
+1.71(+0.10%)
Oct 17, 2018
1723
1731
1707
1720
0
-3.03(-0.18%)
Oct 16, 2018
1701
1730
1693
1723
0
+20.57(+1.21%)
Oct 15, 2018
1698
1717
1691
1702
0
+5.25(+0.31%)
Oct 12, 2018
1699
1708
1680
1697
0
-1.64(-0.10%)
Oct 11, 2018
1740
1744
1693
1699
0
-36.07(-2.08%)
Oct 10, 2018
1744
1766
1732
1735
0
-10.16(-0.58%)
Oct 09, 2018
1739
1757
1730
1745
0
+9.62(+0.55%)
Oct 08, 2018
1730
1748
1719
1735
0
+11.45(+0.66%)
Oct 05, 2018
1703
1731
1700
1724
0
+22.63(+1.33%)
Oct 04, 2018
1693
1707
1677
1701
0
+4.31(+0.25%)
Oct 03, 2018
1718
1726
1683
1697
0
-21.49(-1.25%)
Oct 02, 2018
1700
1726
1696
1719
0
+24.71(+1.46%)
Oct 01, 2018
1698
1702
1684
1694
0
-8.69(-0.51%)
Sep 28, 2018
1680
1705
1676
1703
0
+27.18(+1.62%)
Sep 27, 2018
1662
1685
1657
1675
0
+16.24(+0.98%)
Sep 26, 2018
1676
1685
1656
1659
0
-17.00(-1.01%)
Sep 25, 2018
1693
1698
1667
1676
0
-19.60(-1.16%)
Sep 24, 2018
1708
1714
1693
1696
0
-13.92(-0.81%)
Sep 21, 2018
1702
1723
1692
1710
0
+2.39(+0.14%)
Sep 20, 2018
1701
1711
1687
1707
0
+6.10(+0.36%)
Sep 19, 2018
1737
1739
1691
1701
0
-35.30(-2.03%)
Sep 18, 2018
1737
1745
1726
1736
0
-3.63(-0.21%)
Sep 17, 2018
1737
1747
1727
1740
0
+6.72(+0.39%)
Sep 14, 2018
1736
1743
1716
1733
0
-13.71(-0.78%)
Sep 13, 2018
1735
1749
1725
1747
0
+12.62(+0.73%)
Sep 12, 2018
1736
1746
1728
1734
0
-0.47(-0.03%)
Sep 11, 2018
1735
1745
1726
1735
0
-3.52(-0.20%)
Sep 10, 2018
1734
1748
1726
1738
0
+10.13(+0.59%)
Sep 07, 2018
1731
1743
1720
1728
0
-14.35(-0.82%)
Sep 06, 2018
1743
1756
1726
1743
0
+0.82(+0.05%)
Sep 05, 2018
1727
1746
1722
1742
0
+17.74(+1.03%)
Sep 04, 2018
1727
1738
1716
1724
0
+10.11(+0.59%)
Aug 31, 2018
1714
1714
1714
1714
0
-8.73(-0.51%)
Aug 30, 2018
1723
1736
1715
1723
0
+2.21(+0.13%)
Aug 29, 2018
1713
1726
1705
1721
0
+17.36(+1.02%)
Aug 28, 2018
1702
1715
1690
1703
0
-0.34(-0.02%)
Aug 27, 2018
1717
1721
1693
1704
0
-7.81(-0.46%)
Aug 24, 2018
1709
1719
1694
1711
0
+2.99(+0.18%)
Aug 23, 2018
1712
1722
1703
1708
0
-3.19(-0.19%)
Aug 22, 2018
1725
1729
1703
1712
0
-11.31(-0.66%)
Aug 21, 2018
1735
1739
1715
1723
0
-12.08(-0.70%)
Aug 20, 2018
1743
1750
1724
1735
0
-8.40(-0.48%)
Aug 17, 2018
1733
1756
1728
1743
0
+7.81(+0.45%)
Aug 16, 2018
1710
1738
1705
1736
0
+25.52(+1.49%)
Aug 15, 2018
1699
1724
1694
1710
0
+14.06(+0.83%)
Aug 14, 2018
1689
1704
1685
1696
0
+1.95(+0.12%)
Aug 13, 2018
1688
1697
1681
1694
0
+6.15(+0.36%)
Aug 10, 2018
1702
1712
1685
1688
0
-11.93(-0.70%)
Aug 09, 2018
1690
1704
1682
1700
0
+9.95(+0.59%)
Aug 08, 2018
1687
1697
1678
1690
0
-0.81(-0.05%)
Aug 07, 2018
1693
1701
1676
1691
0
-6.64(-0.39%)
Aug 06, 2018
1689
1708
1684
1697
0
+10.63(+0.63%)
Aug 03, 2018
1674
1694
1662
1687
0
+12.65(+0.76%)
Aug 02, 2018
1663
1686
1652
1674
0
+9.02(+0.54%)
Aug 01, 2018
1672
1681
1647
1665
0
-20.94(-1.24%)
Jul 31, 2018
1676
1692
1664
1686
0
+18.28(+1.10%)
Jul 30, 2018
1678
1681
1659
1668
0
-13.10(-0.78%)
Jul 27, 2018
1688
1699
1673
1681
0
-7.78(-0.46%)
Jul 26, 2018
1678
1698
1670
1688
0
+20.45(+1.23%)
Jul 25, 2018
1660
1680
1654
1668
0
+6.38(+0.38%)
Jul 24, 2018
1651
1668
1628
1662
0
+7.19(+0.43%)
Jul 23, 2018
1665
1670
1648
1654
0
-9.41(-0.57%)
Jul 20, 2018
1671
1677
1653
1664
0
-14.74(-0.88%)
Jul 19, 2018
1670
1690
1665
1679
0
+13.98(+0.84%)
Jul 18, 2018
1670
1673
1654
1665
0
-5.66(-0.34%)
Jul 17, 2018
1678
1684
1666
1670
0
-4.43(-0.26%)
Jul 16, 2018
1681
1684
1668
1675
0
-6.82(-0.41%)
Jul 13, 2018
1687
1691
1670
1682
0
-2.97(-0.18%)
Jul 12, 2018
1689
1693
1674
1685
0
-2.75(-0.16%)
Jul 11, 2018
1674
1693
1663
1687
0
+13.82(+0.83%)
Jul 10, 2018
1658
1686
1645
1673
0
+7.80(+0.47%)
Jul 09, 2018
1714
1717
1658
1666
0
-48.32(-2.82%)
Jul 06, 2018
1704
1724
1700
1714
0
+10.69(+0.63%)
Jul 05, 2018
1697
1705
1686
1703
0
+7.57(+0.45%)
Jul 03, 2018
1696
1696
1696
1696
0
+2.74(+0.16%)
Jul 02, 2018
1683
1697
1670
1693
0
+12.20(+0.73%)
Jun 29, 2018
1678
1691
1665
1681
0
+3.11(+0.19%)
Jun 28, 2018
1675
1692
1667
1678
0
+5.35(+0.32%)
Jun 27, 2018
1665
1682
1658
1672
0
+5.51(+0.33%)
Jun 26, 2018
1663
1680
1656
1667
0
+1.54(+0.09%)
Jun 25, 2018
1646
1673
1639
1665
0
+21.60(+1.31%)
Jun 22, 2018
1631
1650
1624
1644
0
+15.75(+0.97%)
Jun 21, 2018
1625
1639
1615
1628
0
+1.52(+0.09%)
Jun 20, 2018
1626
1634
1615
1626
0
+3.34(+0.21%)
Jun 19, 2018
1612
1632
1603
1623
0
+11.54(+0.72%)
Jun 18, 2018
1600
1617
1596
1612
0
+7.36(+0.46%)
Jun 15, 2018
1604
1611
1590
1604
0
+11.78(+0.74%)
Jun 14, 2018
1576
1596
1573
1592
0
+17.87(+1.13%)
Jun 13, 2018
1579
1594
1568
1574
0
-2.58(-0.16%)
Jun 12, 2018
1557
1583
1553
1577
0
+19.71(+1.27%)
Jun 11, 2018
1564
1576
1545
1557
0
-17.67(-1.12%)
Jun 08, 2018
1580
1585
1567
1575
0
-2.07(-0.13%)
Jun 07, 2018
1569
1591
1562
1577
0
+7.81(+0.50%)
Jun 06, 2018
1600
1604
1565
1569
0
-28.82(-1.80%)
Jun 05, 2018
1607
1613
1590
1598
0
-8.22(-0.51%)
Jun 04, 2018
1625
1633
1601
1606
0
-12.23(-0.76%)
Jun 01, 2018
1643
1645
1609
1619
0
-25.00(-1.52%)
May 31, 2018
1640
1657
1629
1644
0
+1.90(+0.12%)
May 30, 2018
1624
1648
1616
1642
0
+15.50(+0.95%)
May 29, 2018
1626
1641
1612
1626
0
-6.01(-0.37%)
May 25, 2018
1632
1632
1632
1632
0
+9.60(+0.59%)
May 24, 2018
1611
1626
1603
1623
0
+12.72(+0.79%)
May 23, 2018
1595
1614
1589
1610
0
+17.52(+1.10%)
May 22, 2018
1585
1602
1580
1592
0
+9.48(+0.60%)
May 21, 2018
1581
1589
1568
1583
0
+4.48(+0.28%)
May 18, 2018
1578
1587
1565
1578
0
+5.17(+0.33%)
May 17, 2018
1587
1594
1569
1573
0
-11.11(-0.70%)
May 16, 2018
1597
1600
1577
1584
0
-12.76(-0.80%)
May 15, 2018
1602
1610
1587
1597
0
-15.33(-0.95%)
May 14, 2018
1619
1625
1603
1612
0
-7.54(-0.47%)
May 11, 2018
1618
1627
1610
1620
0
+2.80(+0.17%)
May 10, 2018
1608
1620
1599
1617
0
+20.37(+1.28%)
May 09, 2018
1617
1621
1589
1597
0
-15.66(-0.97%)
May 08, 2018
1641
1642
1605
1612
0
-33.48(-2.03%)
May 07, 2018
1652
1660
1641
1646
0
-4.95(-0.30%)
May 04, 2018
1648
1662
1640
1651
0
+9.96(+0.61%)
May 03, 2018
1635
1654
1613
1641
0
+1.15(+0.07%)
May 02, 2018
1644
1654
1626
1640
0
-2.43(-0.15%)
May 01, 2018
1641
1652
1634
1642
0
+2.42(+0.15%)
Apr 30, 2018
1648
1655
1634
1640
0
-4.65(-0.28%)
Apr 27, 2018
1622
1652
1619
1644
0
+16.22(+1.00%)
Apr 26, 2018
1613
1632
1603
1628
0
+16.24(+1.01%)
Apr 25, 2018
1604
1620
1593
1612
0
+2.23(+0.14%)
Apr 24, 2018
1602
1632
1592
1610
0
+12.08(+0.76%)
Apr 23, 2018
1598
1611
1587
1598
0
+4.17(+0.26%)
Apr 20, 2018
1607
1611
1586
1593
0
-11.94(-0.74%)
Apr 19, 2018
1602
1612
1592
1605
0
-1.05(-0.07%)
Apr 18, 2018
1618
1632
1605
1606
0
-8.24(-0.51%)
Apr 17, 2018
1602
1622
1596
1615
0
+16.18(+1.01%)
Apr 16, 2018
1585
1602
1579
1599
0
+19.73(+1.25%)
Apr 13, 2018
1572
1590
1569
1579
0
+13.39(+0.86%)
Apr 12, 2018
1583
1591
1558
1565
0
-18.63(-1.18%)
Apr 11, 2018
1583
1592
1574
1584
0
-0.32(-0.02%)
Apr 10, 2018
1593
1600
1579
1584
0
-8.50(-0.53%)
Apr 09, 2018
1593
1607
1584
1593
0
+1.35(+0.08%)
Apr 06, 2018
1606
1612
1584
1592
0
-12.44(-0.78%)
Apr 05, 2018
1592
1609
1574
1604
0
+12.57(+0.79%)
Apr 04, 2018
1586
1597
1570
1591
0
+1.54(+0.10%)
Apr 03, 2018
1576
1598
1567
1590
0
+13.32(+0.84%)
Apr 02, 2018
1597
1603
1564
1577
0
-16.75(-1.05%)
Mar 29, 2018
1593
1593
1593
1593
0
+16.29(+1.03%)
Mar 28, 2018
1580
1591
1566
1577
0
-0.30(-0.02%)
Mar 27, 2018
1557
1594
1549
1577
0
+23.44(+1.51%)
Mar 26, 2018
1545
1559
1537
1554
0
+14.98(+0.97%)
Mar 23, 2018
1566
1577
1536
1539
0
-22.86(-1.46%)
Mar 22, 2018
1554
1590
1550
1562
0
+6.98(+0.45%)
Mar 21, 2018
1564
1579
1548
1555
0
-7.64(-0.49%)
Mar 20, 2018
1571
1580
1552
1562
0
-8.06(-0.51%)
Mar 19, 2018
1579
1587
1560
1570
0
-9.26(-0.59%)
Mar 16, 2018
1562
1585
1558
1580
0
+19.99(+1.28%)
Mar 15, 2018
1555
1574
1547
1560
0
+4.85(+0.31%)
Mar 14, 2018
1549
1570
1539
1555
0
+8.58(+0.55%)
Mar 13, 2018
1538
1552
1530
1546
0
+7.39(+0.48%)
Mar 12, 2018
1529
1543
1523
1539
0
+11.44(+0.75%)
Mar 09, 2018
1525
1532
1511
1527
0
+2.17(+0.14%)
Mar 08, 2018
1515
1531
1509
1525
0
+13.36(+0.88%)
Mar 07, 2018
1512
1513
1504
1512
0
-14.08(-0.92%)
Mar 06, 2018
1541
1546
1515
1526
0
-16.74(-1.09%)
Mar 05, 2018
1512
1548
1504
1543
0
+28.52(+1.88%)
Mar 02, 2018
1518
1533
1500
1514
0
-5.53(-0.36%)
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.