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 (%)
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%)
Mar 01, 2018
1524
1547
1510
1520
0
-2.05(-0.13%)
Feb 28, 2018
1534
1546
1517
1522
0
-7.27(-0.48%)
Feb 27, 2018
1561
1572
1528
1529
0
-30.31(-1.94%)
Feb 26, 2018
1568
1577
1551
1559
0
-7.09(-0.45%)
Feb 23, 2018
1532
1569
1525
1566
0
+36.64(+2.40%)
Feb 22, 2018
1524
1537
1520
1530
0
+15.34(+1.01%)
Feb 21, 2018
1534
1546
1514
1514
0
-19.22(-1.25%)
Feb 20, 2018
1547
1556
1525
1534
0
-17.58(-1.13%)
Feb 16, 2018
1551
1551
1551
1551
0
+13.29(+0.86%)
Feb 15, 2018
1511
1539
1506
1538
0
+31.29(+2.08%)
Feb 14, 2018
1511
1524
1497
1507
0
-17.34(-1.14%)
Feb 13, 2018
1515
1531
1499
1524
0
+1.94(+0.13%)
Feb 12, 2018
1518
1533
1498
1522
0
+6.39(+0.42%)
Feb 09, 2018
1485
1527
1471
1516
0
+36.42(+2.46%)
Feb 08, 2018
1496
1519
1477
1479
0
-20.13(-1.34%)
Feb 07, 2018
1506
1523
1494
1499
0
-7.45(-0.49%)
Feb 06, 2018
1510
1522
1468
1507
0
-33.48(-2.17%)
Feb 05, 2018
1555
1567
1528
1540
0
-18.82(-1.21%)
Feb 02, 2018
1565
1579
1554
1559
0
-14.68(-0.93%)
Feb 01, 2018
1602
1608
1567
1574
0
-26.08(-1.63%)
Jan 31, 2018
1588
1603
1575
1600
0
+14.67(+0.93%)
Jan 30, 2018
1589
1600
1577
1585
0
-3.74(-0.24%)
Jan 29, 2018
1603
1608
1585
1589
0
-23.07(-1.43%)
Jan 26, 2018
1614
1620
1594
1612
0
+1.82(+0.11%)
Jan 25, 2018
1592
1614
1588
1610
0
+18.93(+1.19%)
Jan 24, 2018
1597
1603
1585
1591
0
-7.40(-0.46%)
Jan 23, 2018
1591
1612
1584
1599
0
+13.07(+0.82%)
Jan 22, 2018
1591
1603
1581
1586
0
+1.88(+0.12%)
Jan 19, 2018
1594
1602
1578
1584
0
-5.83(-0.37%)
Jan 18, 2018
1600
1606
1577
1590
0
-12.68(-0.79%)
Jan 17, 2018
1592
1608
1587
1602
0
+14.76(+0.93%)
Jan 16, 2018
1595
1605
1577
1588
0
-3.72(-0.23%)
Jan 12, 2018
1591
1591
1591
1591
0
-7.24(-0.45%)
Jan 11, 2018
1602
1615
1587
1598
0
-0.31(-0.02%)
Jan 10, 2018
1609
1615
1591
1599
0
-18.82(-1.16%)
Jan 09, 2018
1631
1636
1609
1618
0
-15.84(-0.97%)
Jan 08, 2018
1620
1638
1613
1633
0
+16.41(+1.01%)
Jan 05, 2018
1624
1632
1605
1617
0
-2.01(-0.12%)
Jan 04, 2018
1625
1642
1611
1619
0
-18.81(-1.15%)
Jan 03, 2018
1647
1663
1631
1638
0
-4.55(-0.28%)
Jan 02, 2018
1653
1659
1632
1642
0
-11.88(-0.72%)
Dec 29, 2017
1654
1654
1654
1654
0
+0.51(+0.03%)
Dec 28, 2017
1647
1657
1641
1654
0
+10.35(+0.63%)
Dec 27, 2017
1640
1648
1635
1643
0
+8.32(+0.51%)
Dec 26, 2017
1646
1655
1633
1635
0
-8.98(-0.55%)
Dec 22, 2017
1641
1653
1636
1644
0
+6.77(+0.41%)
Dec 21, 2017
1637
1655
1619
1637
0
-35.79(-2.14%)
Dec 20, 2017
1690
1698
1670
1673
0
-16.73(-0.99%)
Dec 19, 2017
1721
1727
1688
1690
0
-29.02(-1.69%)
Dec 18, 2017
1739
1745
1715
1719
0
-19.01(-1.09%)
Dec 15, 2017
1733
1749
1728
1738
0
+10.67(+0.62%)
Dec 14, 2017
1734
1743
1717
1727
0
-9.64(-0.56%)
Dec 13, 2017
1739
1751
1728
1737
0
+0.09(+0.01%)
Dec 12, 2017
1742
1769
1734
1737
0
-30.49(-1.73%)
Dec 11, 2017
1755
1772
1744
1767
0
+8.20(+0.47%)
Dec 08, 2017
1750
1761
1738
1759
0
+9.05(+0.52%)
Dec 07, 2017
1752
1756
1729
1750
0
-4.38(-0.25%)
Dec 06, 2017
1757
1765
1743
1754
0
+2.02(+0.12%)
Dec 05, 2017
1767
1769
1739
1752
0
-12.29(-0.70%)
Dec 04, 2017
1773
1779
1758
1765
0
-8.84(-0.50%)
Dec 01, 2017
1782
1790
1759
1773
0
-3.92(-0.22%)
Nov 30, 2017
1773
1788
1757
1777
0
+6.18(+0.35%)
Nov 29, 2017
1764
1781
1757
1771
0
+2.11(+0.12%)
Nov 28, 2017
1760
1774
1757
1769
0
+13.36(+0.76%)
Nov 27, 2017
1749
1760
1742
1756
0
+8.65(+0.50%)
Nov 24, 2017
1749
1756
1742
1747
0
+0.69(+0.04%)
Nov 22, 2017
1747
1753
1737
1746
0
+0.38(+0.02%)
Nov 21, 2017
1742
1755
1735
1746
0
+7.73(+0.44%)
Nov 20, 2017
1747
1753
1731
1738
0
-6.91(-0.40%)
Nov 17, 2017
1753
1761
1738
1745
0
-12.29(-0.70%)
Nov 16, 2017
1763
1770
1748
1758
0
-6.14(-0.35%)
Nov 15, 2017
1787
1794
1760
1764
0
-21.21(-1.19%)
Nov 14, 2017
1759
1788
1753
1785
0
+18.31(+1.04%)
Nov 13, 2017
1751
1772
1747
1767
0
+17.50(+1.00%)
Nov 10, 2017
1741
1757
1734
1749
0
-1.62(-0.09%)
Nov 09, 2017
1746
1761
1739
1751
0
+0.22(+0.01%)
Nov 08, 2017
1749
1760
1736
1750
0
-1.27(-0.07%)
Nov 07, 2017
1740
1759
1731
1752
0
+15.29(+0.88%)
Nov 06, 2017
1741
1752
1728
1736
0
-4.51(-0.26%)
Nov 03, 2017
1727
1755
1718
1741
0
+5.74(+0.33%)
Nov 02, 2017
1731
1746
1711
1735
0
+7.74(+0.45%)
Nov 01, 2017
1740
1745
1719
1727
0
-5.45(-0.31%)
Oct 31, 2017
1728
1745
1719
1733
0
+0.66(+0.04%)
Oct 30, 2017
1734
1742
1724
1732
0
-5.57(-0.32%)
Oct 27, 2017
1724
1743
1718
1738
0
+9.93(+0.57%)
Oct 26, 2017
1733
1743
1722
1728
0
+2.82(+0.16%)
Oct 25, 2017
1726
1733
1702
1725
0
-6.77(-0.39%)
Oct 24, 2017
1731
1737
1721
1732
0
+1.75(+0.10%)
Oct 23, 2017
1733
1737
1720
1730
0
-1.77(-0.10%)
Oct 20, 2017
1730
1739
1721
1732
0
+1.92(+0.11%)
Oct 19, 2017
1722
1732
1717
1730
0
+12.06(+0.70%)
Oct 18, 2017
1719
1727
1708
1718
0
-1.81(-0.11%)
Oct 17, 2017
1704
1731
1693
1720
0
+21.44(+1.26%)
Oct 16, 2017
1710
1722
1671
1698
0
-15.78(-0.92%)
Oct 13, 2017
1745
1754
1702
1714
0
-29.42(-1.69%)
Oct 12, 2017
1749
1765
1727
1743
0
-5.07(-0.29%)
Oct 11, 2017
1737
1756
1734
1749
0
+7.04(+0.40%)
Oct 10, 2017
1728
1745
1723
1741
0
+16.37(+0.95%)
Oct 09, 2017
1726
1733
1720
1725
0
+0.72(+0.04%)
Oct 06, 2017
1722
1730
1714
1724
0
-4.31(-0.25%)
Oct 05, 2017
1726
1733
1715
1729
0
+2.78(+0.16%)
Oct 04, 2017
1710
1727
1704
1726
0
+17.58(+1.03%)
Oct 03, 2017
1716
1718
1697
1708
0
-8.13(-0.47%)
Oct 02, 2017
1712
1726
1703
1716
0
+9.39(+0.55%)
Sep 29, 2017
1709
1719
1700
1707
0
-2.94(-0.17%)
Sep 28, 2017
1700
1716
1690
1710
0
+3.78(+0.22%)
Sep 27, 2017
1720
1728
1695
1706
0
-22.99(-1.33%)
Sep 26, 2017
1730
1738
1719
1729
0
-6.53(-0.38%)
Sep 25, 2017
1719
1739
1714
1736
0
+17.34(+1.01%)
Sep 22, 2017
1737
1739
1714
1718
0
-12.10(-0.70%)
Sep 21, 2017
1728
1742
1722
1731
0
+3.65(+0.21%)
Sep 20, 2017
1744
1747
1720
1727
0
-12.28(-0.71%)
Sep 19, 2017
1745
1750
1734
1739
0
-4.57(-0.26%)
Sep 18, 2017
1758
1762
1732
1744
0
-15.37(-0.87%)
Sep 15, 2017
1758
1771
1749
1759
0
-0.94(-0.05%)
Sep 14, 2017
1744
1761
1738
1760
0
+13.62(+0.78%)
Sep 13, 2017
1755
1760
1744
1746
0
-10.38(-0.59%)
Sep 12, 2017
1785
1787
1748
1757
0
-31.69(-1.77%)
Sep 11, 2017
1772
1791
1768
1788
0
+16.22(+0.92%)
Sep 08, 2017
1762
1776
1756
1772
0
+7.86(+0.45%)
Sep 07, 2017
1753
1767
1748
1764
0
+13.99(+0.80%)
Sep 06, 2017
1759
1764
1746
1750
0
-7.25(-0.41%)
Sep 05, 2017
1760
1764
1750
1758
0
+0.45(+0.03%)
Sep 01, 2017
1769
1771
1751
1757
0
-7.63(-0.43%)
Aug 31, 2017
1765
1772
1759
1765
0
+2.45(+0.14%)
Aug 30, 2017
1770
1773
1760
1762
0
-9.16(-0.52%)
Aug 29, 2017
1776
1782
1769
1772
0
-3.97(-0.22%)
Aug 28, 2017
1776
1780
1766
1776
0
+3.27(+0.18%)
Aug 25, 2017
1774
1781
1767
1772
0
+3.72(+0.21%)
Aug 24, 2017
1770
1775
1762
1769
0
-1.65(-0.09%)
Aug 23, 2017
1763
1772
1756
1770
0
+6.12(+0.35%)
Aug 22, 2017
1752
1766
1746
1764
0
+12.57(+0.72%)
Aug 21, 2017
1750
1757
1743
1751
0
+3.80(+0.22%)
Aug 18, 2017
1735
1758
1729
1748
0
+10.40(+0.60%)
Aug 17, 2017
1752
1756
1736
1737
0
-15.18(-0.87%)
Aug 16, 2017
1746
1755
1739
1752
0
+10.09(+0.58%)
Aug 15, 2017
1728
1747
1724
1742
0
+7.35(+0.42%)
Aug 14, 2017
1730
1739
1723
1735
0
+7.17(+0.41%)
Aug 11, 2017
1737
1740
1720
1728
0
-11.19(-0.64%)
Aug 10, 2017
1735
1746
1727
1739
0
+3.35(+0.19%)
Aug 09, 2017
1750
1754
1733
1736
0
-11.37(-0.65%)
Aug 08, 2017
1736
1751
1733
1747
0
+7.49(+0.43%)
Aug 07, 2017
1734
1743
1728
1740
0
+5.35(+0.31%)
Aug 04, 2017
1733
1743
1721
1734
0
-4.48(-0.26%)
Aug 03, 2017
1731
1745
1720
1739
0
+2.27(+0.13%)
Aug 02, 2017
1728
1742
1716
1736
0
+0.30(+0.02%)
Aug 01, 2017
1725
1742
1721
1736
0
+13.44(+0.78%)
Jul 31, 2017
1717
1730
1708
1723
0
+6.09(+0.35%)
Jul 28, 2017
1715
1728
1701
1717
0
-2.76(-0.16%)
Jul 27, 2017
1716
1725
1707
1719
0
+1.89(+0.11%)
Jul 26, 2017
1702
1720
1698
1717
0
+14.44(+0.85%)
Jul 25, 2017
1710
1715
1697
1703
0
-5.70(-0.33%)
Jul 24, 2017
1723
1727
1704
1709
0
-14.18(-0.82%)
Jul 21, 2017
1712
1726
1706
1723
0
+10.60(+0.62%)
Jul 20, 2017
1704
1716
1697
1712
0
+18.51(+1.09%)
Jul 19, 2017
1688
1696
1680
1694
0
+9.57(+0.57%)
Jul 18, 2017
1681
1688
1676
1684
0
+4.95(+0.29%)
Jul 17, 2017
1668
1681
1663
1679
0
+14.91(+0.90%)
Jul 14, 2017
1667
1675
1660
1664
0
+8.35(+0.50%)
Jul 13, 2017
1660
1668
1648
1656
0
-4.90(-0.30%)
Jul 12, 2017
1662
1669
1654
1661
0
+13.09(+0.79%)
Jul 11, 2017
1652
1655
1639
1648
0
-1.05(-0.06%)
Jul 10, 2017
1656
1664
1647
1649
0
-7.81(-0.47%)
Jul 07, 2017
1655
1667
1650
1657
0
+1.84(+0.11%)
Jul 06, 2017
1654
1661
1648
1655
0
-3.80(-0.23%)
Jul 05, 2017
1668
1672
1651
1659
0
-8.79(-0.53%)
Jul 03, 2017
1681
1687
1664
1667
0
-8.37(-0.50%)
Jun 30, 2017
1679
1689
1671
1676
0
+0.45(+0.03%)
Jun 29, 2017
1678
1686
1667
1675
0
-13.14(-0.78%)
Jun 28, 2017
1711
1714
1687
1689
0
-17.78(-1.04%)
Jun 27, 2017
1719
1725
1701
1706
0
-21.06(-1.22%)
Jun 26, 2017
1716
1736
1711
1727
0
+13.97(+0.82%)
Jun 23, 2017
1721
1727
1710
1713
0
-8.23(-0.48%)
Jun 22, 2017
1727
1736
1720
1722
0
-6.46(-0.37%)
Jun 21, 2017
1739
1743
1721
1728
0
-10.52(-0.61%)
Jun 20, 2017
1739
1746
1731
1739
0
+0.23(+0.01%)
Jun 19, 2017
1746
1749
1732
1738
0
-7.26(-0.42%)
Jun 16, 2017
1737
1750
1733
1746
0
+10.89(+0.63%)
Jun 15, 2017
1722
1738
1717
1735
0
+9.16(+0.53%)
Jun 14, 2017
1725
1735
1716
1726
0
+12.22(+0.71%)
Jun 13, 2017
1709
1717
1702
1713
0
+1.50(+0.09%)
Jun 12, 2017
1718
1726
1701
1712
0
-6.10(-0.36%)
Jun 09, 2017
1709
1722
1703
1718
0
+3.63(+0.21%)
Jun 08, 2017
1715
1727
1702
1714
0
-14.89(-0.86%)
Jun 07, 2017
1725
1736
1718
1729
0
+4.69(+0.27%)
Jun 06, 2017
1731
1735
1720
1725
0
-3.21(-0.19%)
Jun 05, 2017
1734
1739
1724
1728
0
-8.60(-0.50%)
Jun 02, 2017
1747
1751
1727
1736
0
+1.25(+0.07%)
Jun 01, 2017
1720
1736
1712
1735
0
+14.24(+0.83%)
May 31, 2017
1712
1728
1709
1721
0
+10.24(+0.60%)
May 30, 2017
1701
1715
1697
1711
0
+7.01(+0.41%)
May 26, 2017
1705
1711
1697
1704
0
-2.06(-0.12%)
May 25, 2017
1693
1709
1686
1706
0
+14.82(+0.88%)
May 24, 2017
1683
1696
1679
1691
0
+10.29(+0.61%)
May 23, 2017
1676
1691
1671
1681
0
+5.01(+0.30%)
May 22, 2017
1657
1680
1653
1676
0
+14.07(+0.85%)
May 19, 2017
1657
1666
1644
1661
0
+5.79(+0.35%)
May 18, 2017
1651
1665
1637
1656
0
+7.51(+0.46%)
May 17, 2017
1644
1660
1637
1648
0
+4.43(+0.27%)
May 16, 2017
1656
1660
1640
1644
0
-13.29(-0.80%)
May 15, 2017
1650
1663
1647
1657
0
+7.87(+0.48%)
May 12, 2017
1643
1655
1638
1649
0
+9.23(+0.56%)
May 11, 2017
1638
1644
1627
1640
0
-3.22(-0.20%)
May 10, 2017
1644
1652
1633
1643
0
+0.57(+0.03%)
May 09, 2017
1658
1661
1639
1643
0
-17.28(-1.04%)
May 08, 2017
1665
1669
1652
1660
0
-4.56(-0.27%)
May 05, 2017
1658
1671
1653
1664
0
+12.63(+0.76%)
May 04, 2017
1645
1657
1637
1652
0
+4.51(+0.27%)
May 03, 2017
1656
1662
1641
1647
0
-9.15(-0.55%)
May 02, 2017
1655
1665
1642
1656
0
+3.57(+0.22%)
May 01, 2017
1667
1670
1646
1653
0
-11.69(-0.70%)
Apr 28, 2017
1672
1677
1658
1665
0
-9.47(-0.57%)
Apr 27, 2017
1671
1687
1667
1674
0
+4.14(+0.25%)
Apr 26, 2017
1673
1685
1666
1670
0
-6.51(-0.39%)
Apr 25, 2017
1675
1684
1666
1676
0
-4.72(-0.28%)
Apr 24, 2017
1670
1685
1661
1681
0
+13.07(+0.78%)
Apr 21, 2017
1658
1675
1657
1668
0
+8.34(+0.50%)
Apr 20, 2017
1669
1668
1648
1660
0
-14.29(-0.85%)
Apr 19, 2017
1683
1688
1667
1674
0
-11.15(-0.66%)
Apr 18, 2017
1684
1693
1677
1685
0
+0.45(+0.03%)
Apr 17, 2017
1678
1687
1674
1685
0
+8.56(+0.51%)
Apr 13, 2017
1683
1687
1668
1676
0
-8.50(-0.50%)
Apr 12, 2017
1672
1687
1664
1685
0
+9.13(+0.54%)
Apr 11, 2017
1668
1680
1658
1675
0
+5.86(+0.35%)
Apr 10, 2017
1669
1674
1658
1670
0
+1.21(+0.07%)
Apr 07, 2017
1680
1686
1666
1668
0
-8.39(-0.50%)
Apr 06, 2017
1672
1681
1663
1677
0
+1.39(+0.08%)
Apr 05, 2017
1665
1678
1659
1675
0
+7.45(+0.45%)
Apr 04, 2017
1660
1675
1655
1668
0
+6.57(+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.