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
Oil & Gas Refining & Marketing Sector
(CIX:
MSECTOR122
)
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 31, 2020
478.82
502.61
451.30
467.70
0
+5.22(+1.13%)
Mar 30, 2020
430.79
472.12
409.02
462.48
0
+10.02(+2.21%)
Mar 27, 2020
455.50
479.80
435.48
452.46
0
-24.67(-5.17%)
Mar 26, 2020
447.83
506.71
437.96
477.13
0
+36.18(+8.20%)
Mar 25, 2020
422.16
470.41
396.06
440.95
0
+29.41(+7.15%)
Mar 24, 2020
401.63
428.52
383.91
411.54
0
+41.06(+11.08%)
Mar 23, 2020
405.19
413.24
363.69
370.48
0
-41.07(-9.98%)
Mar 20, 2020
420.87
446.87
392.05
411.55
0
+1.80(+0.44%)
Mar 19, 2020
382.26
424.63
361.49
409.75
0
+27.82(+7.28%)
Mar 18, 2020
386.59
407.71
336.37
381.93
0
-35.73(-8.55%)
Mar 17, 2020
454.25
473.55
402.13
417.65
0
-36.40(-8.02%)
Mar 16, 2020
470.76
513.64
440.69
454.06
0
-77.97(-14.66%)
Mar 13, 2020
516.19
542.30
456.38
532.03
0
+54.39(+11.39%)
Mar 12, 2020
517.43
535.23
458.17
477.64
0
-91.12(-16.02%)
Mar 11, 2020
612.84
625.95
557.33
568.77
0
-72.06(-11.24%)
Mar 10, 2020
649.74
675.69
584.45
640.82
0
+32.57(+5.36%)
Mar 09, 2020
624.62
695.61
577.48
608.25
0
-177.87(-22.63%)
Mar 06, 2020
791.45
819.15
755.15
786.12
0
-33.68(-4.11%)
Mar 05, 2020
830.57
845.04
806.81
819.80
0
-39.51(-4.60%)
Mar 04, 2020
875.01
879.34
843.68
859.31
0
-1.23(-0.14%)
Mar 03, 2020
886.35
898.99
846.84
860.54
0
-21.80(-2.47%)
Mar 02, 2020
874.12
886.94
841.17
882.34
0
+17.05(+1.97%)
Feb 28, 2020
823.97
867.56
811.24
865.29
0
+8.79(+1.03%)
Feb 27, 2020
868.92
889.71
834.76
856.50
0
-40.83(-4.55%)
Feb 26, 2020
932.79
942.00
895.62
897.33
0
-32.82(-3.53%)
Feb 25, 2020
972.78
976.26
922.74
930.15
0
-39.67(-4.09%)
Feb 24, 2020
983.89
989.60
960.31
969.82
0
-51.76(-5.07%)
Feb 21, 2020
1023
1030
1008
1022
0
-14.91(-1.44%)
Feb 20, 2020
1032
1048
1023
1036
0
+5.66(+0.55%)
Feb 19, 2020
1021
1035
1009
1031
0
+15.35(+1.51%)
Feb 18, 2020
1010
1025
1003
1015
0
-6.19(-0.61%)
Feb 14, 2020
1033
1042
1013
1022
0
-6.40(-0.62%)
Feb 13, 2020
1032
1040
1014
1028
0
-11.43(-1.10%)
Feb 12, 2020
1040
1055
1026
1040
0
+20.95(+2.06%)
Feb 11, 2020
1019
1027
1010
1019
0
+9.86(+0.98%)
Feb 10, 2020
1005
1014
995.45
1009
0
-7.21(-0.71%)
Feb 07, 2020
1016
1027
1003
1016
0
-11.64(-1.13%)
Feb 06, 2020
1042
1048
1022
1028
0
-16.13(-1.55%)
Feb 05, 2020
1031
1050
1023
1044
0
+33.26(+3.29%)
Feb 04, 2020
1016
1031
1004
1010
0
+12.07(+1.21%)
Feb 03, 2020
1020
1030
989.54
998.34
0
-21.04(-2.06%)
Jan 31, 2020
1044
1054
1009
1019
0
-44.65(-4.20%)
Jan 30, 2020
1048
1071
1037
1064
0
+5.85(+0.55%)
Jan 29, 2020
1080
1091
1056
1058
0
-12.56(-1.17%)
Jan 28, 2020
1072
1086
1061
1071
0
+7.62(+0.72%)
Jan 27, 2020
1078
1084
1060
1063
0
-43.63(-3.94%)
Jan 24, 2020
1119
1124
1093
1107
0
-13.35(-1.19%)
Jan 23, 2020
1118
1127
1096
1120
0
-10.00(-0.88%)
Jan 22, 2020
1143
1148
1126
1130
0
-11.64(-1.02%)
Jan 21, 2020
1158
1162
1135
1142
0
-23.60(-2.03%)
Jan 17, 2020
1177
1180
1161
1165
0
-13.01(-1.10%)
Jan 16, 2020
1184
1195
1170
1178
0
-2.65(-0.22%)
Jan 15, 2020
1192
1199
1172
1181
0
-20.19(-1.68%)
Jan 14, 2020
1202
1209
1190
1201
0
-6.11(-0.51%)
Jan 13, 2020
1204
1218
1193
1207
0
+0.94(+0.08%)
Jan 10, 2020
1207
1218
1196
1206
0
+3.51(+0.29%)
Jan 09, 2020
1187
1205
1172
1203
0
+12.92(+1.09%)
Jan 08, 2020
1201
1211
1177
1190
0
-11.45(-0.95%)
Jan 07, 2020
1196
1208
1180
1201
0
-3.34(-0.28%)
Jan 06, 2020
1196
1209
1188
1205
0
+14.07(+1.18%)
Jan 03, 2020
1206
1215
1180
1191
0
-8.63(-0.72%)
Jan 02, 2020
1197
1205
1189
1199
0
+9.53(+0.80%)
Dec 31, 2019
1177
1193
1172
1190
0
+8.22(+0.70%)
Dec 30, 2019
1186
1197
1177
1182
0
-5.54(-0.47%)
Dec 27, 2019
1205
1208
1184
1187
0
-10.32(-0.86%)
Dec 26, 2019
1200
1208
1191
1197
0
+1.63(+0.14%)
Dec 24, 2019
1197
1206
1189
1196
0
-0.47(-0.04%)
Dec 23, 2019
1180
1199
1175
1196
0
+16.45(+1.39%)
Dec 20, 2019
1183
1196
1170
1180
0
+6.87(+0.59%)
Dec 19, 2019
1178
1190
1164
1173
0
-7.79(-0.66%)
Dec 18, 2019
1180
1193
1171
1181
0
+10.49(+0.90%)
Dec 17, 2019
1171
1187
1161
1170
0
+15.75(+1.36%)
Dec 16, 2019
1143
1168
1137
1154
0
+18.88(+1.66%)
Dec 13, 2019
1150
1162
1129
1136
0
-10.26(-0.90%)
Dec 12, 2019
1125
1151
1121
1146
0
+22.00(+1.96%)
Dec 11, 2019
1132
1139
1117
1124
0
-6.80(-0.60%)
Dec 10, 2019
1124
1138
1114
1131
0
+10.54(+0.94%)
Dec 09, 2019
1118
1133
1109
1120
0
-2.27(-0.20%)
Dec 06, 2019
1110
1132
1105
1122
0
+16.82(+1.52%)
Dec 05, 2019
1114
1119
1099
1106
0
-5.54(-0.50%)
Dec 04, 2019
1111
1124
1098
1111
0
+14.25(+1.30%)
Dec 03, 2019
1111
1116
1092
1097
0
-24.07(-2.15%)
Dec 02, 2019
1122
1137
1113
1121
0
-2.22(-0.20%)
Nov 29, 2019
1132
1136
1118
1123
0
-21.60(-1.89%)
Nov 27, 2019
1148
1153
1131
1145
0
-1.55(-0.14%)
Nov 26, 2019
1156
1161
1140
1146
0
-7.39(-0.64%)
Nov 25, 2019
1152
1162
1143
1154
0
+2.41(+0.21%)
Nov 22, 2019
1167
1175
1145
1151
0
-8.19(-0.71%)
Nov 21, 2019
1154
1165
1144
1159
0
+8.37(+0.73%)
Nov 20, 2019
1146
1164
1129
1151
0
+4.36(+0.38%)
Nov 19, 2019
1163
1168
1138
1147
0
-20.64(-1.77%)
Nov 18, 2019
1175
1181
1157
1167
0
-15.72(-1.33%)
Nov 15, 2019
1177
1193
1167
1183
0
+6.97(+0.59%)
Nov 14, 2019
1180
1192
1168
1176
0
-3.45(-0.29%)
Nov 13, 2019
1180
1193
1164
1180
0
-15.57(-1.30%)
Nov 12, 2019
1214
1225
1188
1195
0
-15.15(-1.25%)
Nov 11, 2019
1198
1217
1192
1210
0
-2.22(-0.18%)
Nov 08, 2019
1207
1218
1193
1212
0
-1.37(-0.11%)
Nov 07, 2019
1207
1221
1196
1214
0
+24.05(+2.02%)
Nov 06, 2019
1201
1210
1181
1190
0
-15.49(-1.29%)
Nov 05, 2019
1202
1216
1186
1205
0
+12.90(+1.08%)
Nov 04, 2019
1184
1203
1178
1192
0
+22.51(+1.92%)
Nov 01, 2019
1144
1177
1140
1170
0
+33.16(+2.92%)
Oct 31, 2019
1141
1152
1119
1137
0
-9.52(-0.83%)
Oct 30, 2019
1168
1175
1136
1146
0
-33.36(-2.83%)
Oct 29, 2019
1166
1190
1156
1180
0
+9.00(+0.77%)
Oct 28, 2019
1178
1190
1165
1171
0
+11.72(+1.01%)
Oct 25, 2019
1148
1166
1137
1159
0
+15.73(+1.38%)
Oct 24, 2019
1143
1156
1125
1143
0
+10.06(+0.89%)
Oct 23, 2019
1127
1143
1117
1133
0
-0.11(-0.01%)
Oct 22, 2019
1124
1145
1112
1133
0
+5.47(+0.49%)
Oct 21, 2019
1111
1132
1106
1128
0
+24.17(+2.19%)
Oct 18, 2019
1106
1120
1092
1104
0
-1.30(-0.12%)
Oct 17, 2019
1103
1115
1094
1105
0
+8.81(+0.80%)
Oct 16, 2019
1102
1114
1092
1096
0
-10.50(-0.95%)
Oct 15, 2019
1099
1125
1092
1107
0
+7.15(+0.65%)
Oct 14, 2019
1090
1107
1083
1099
0
-2.18(-0.20%)
Oct 11, 2019
1094
1116
1088
1102
0
+24.43(+2.27%)
Oct 10, 2019
1064
1084
1062
1077
0
+17.29(+1.63%)
Oct 09, 2019
1058
1072
1047
1060
0
+13.97(+1.34%)
Oct 08, 2019
1051
1067
1038
1046
0
-13.89(-1.31%)
Oct 07, 2019
1069
1080
1057
1060
0
-5.31(-0.50%)
Oct 04, 2019
1060
1070
1048
1065
0
+7.73(+0.73%)
Oct 03, 2019
1038
1062
1025
1057
0
+12.23(+1.17%)
Oct 02, 2019
1064
1068
1037
1045
0
-26.64(-2.49%)
Oct 01, 2019
1086
1095
1065
1072
0
-6.67(-0.62%)
Sep 30, 2019
1075
1088
1068
1078
0
-2.25(-0.21%)
Sep 27, 2019
1073
1094
1068
1081
0
+3.72(+0.35%)
Sep 26, 2019
1072
1089
1056
1077
0
-15.45(-1.41%)
Sep 25, 2019
1085
1100
1076
1092
0
-3.11(-0.28%)
Sep 24, 2019
1114
1118
1086
1096
0
-23.95(-2.14%)
Sep 23, 2019
1106
1127
1104
1120
0
+1.82(+0.16%)
Sep 20, 2019
1125
1134
1112
1118
0
-3.72(-0.33%)
Sep 19, 2019
1134
1142
1115
1121
0
-5.37(-0.48%)
Sep 18, 2019
1125
1139
1113
1127
0
-6.49(-0.57%)
Sep 17, 2019
1140
1159
1105
1133
0
-16.46(-1.43%)
Sep 16, 2019
1130
1161
1109
1150
0
+48.43(+4.40%)
Sep 13, 2019
1100
1112
1087
1101
0
+7.33(+0.67%)
Sep 12, 2019
1087
1110
1075
1094
0
-8.22(-0.75%)
Sep 11, 2019
1093
1112
1081
1102
0
+15.15(+1.39%)
Sep 10, 2019
1076
1101
1064
1087
0
+14.80(+1.38%)
Sep 09, 2019
1066
1084
1055
1072
0
+18.27(+1.73%)
Sep 06, 2019
1046
1064
1037
1054
0
+1.56(+0.15%)
Sep 05, 2019
1041
1063
1035
1052
0
+21.99(+2.13%)
Sep 04, 2019
1025
1039
1014
1030
0
+18.88(+1.87%)
Sep 03, 2019
1000
1018
988.30
1012
0
-15.53(-1.51%)
Aug 30, 2019
1031
1042
1017
1027
0
+1.51(+0.15%)
Aug 29, 2019
1014
1035
1007
1026
0
+19.91(+1.98%)
Aug 28, 2019
990.89
1015
983.26
1006
0
+20.38(+2.07%)
Aug 27, 2019
1005
1010
979.76
985.26
0
-13.65(-1.37%)
Aug 26, 2019
1008
1017
992.85
998.92
0
-0.89(-0.09%)
Aug 23, 2019
1032
1044
994.52
999.80
0
-45.79(-4.38%)
Aug 22, 2019
1062
1067
1044
1046
0
-12.04(-1.14%)
Aug 21, 2019
1063
1072
1048
1058
0
+12.41(+1.19%)
Aug 20, 2019
1057
1064
1042
1045
0
-16.03(-1.51%)
Aug 19, 2019
1052
1071
1044
1061
0
+23.06(+2.22%)
Aug 16, 2019
1026
1044
1020
1038
0
+9.89(+0.96%)
Aug 15, 2019
1028
1039
1014
1028
0
+1.02(+0.10%)
Aug 14, 2019
1044
1052
1024
1027
0
-45.00(-4.20%)
Aug 13, 2019
1055
1088
1045
1072
0
+14.56(+1.38%)
Aug 12, 2019
1063
1079
1046
1058
0
-30.28(-2.78%)
Aug 09, 2019
1088
1105
1077
1088
0
+1.45(+0.13%)
Aug 08, 2019
1071
1094
1057
1087
0
+20.27(+1.90%)
Aug 07, 2019
1049
1073
1034
1066
0
-5.20(-0.49%)
Aug 06, 2019
1081
1096
1059
1071
0
-3.23(-0.30%)
Aug 05, 2019
1103
1108
1066
1075
0
-56.00(-4.95%)
Aug 02, 2019
1160
1167
1117
1131
0
-30.02(-2.59%)
Aug 01, 2019
1172
1193
1149
1161
0
-24.36(-2.06%)
Jul 31, 2019
1179
1212
1166
1185
0
+4.77(+0.40%)
Jul 30, 2019
1156
1185
1149
1180
0
+17.32(+1.49%)
Jul 29, 2019
1164
1174
1149
1163
0
-1.21(-0.10%)
Jul 26, 2019
1160
1172
1151
1164
0
+3.34(+0.29%)
Jul 25, 2019
1190
1193
1147
1161
0
-36.04(-3.01%)
Jul 24, 2019
1181
1205
1177
1197
0
+10.91(+0.92%)
Jul 23, 2019
1185
1193
1176
1186
0
+2.94(+0.25%)
Jul 22, 2019
1183
1193
1170
1183
0
+2.49(+0.21%)
Jul 19, 2019
1176
1189
1165
1181
0
+3.48(+0.30%)
Jul 18, 2019
1171
1183
1161
1177
0
+3.48(+0.30%)
Jul 17, 2019
1190
1195
1167
1174
0
-18.30(-1.54%)
Jul 16, 2019
1198
1210
1184
1192
0
-5.48(-0.46%)
Jul 15, 2019
1206
1213
1187
1197
0
-7.24(-0.60%)
Jul 12, 2019
1200
1213
1194
1205
0
+7.09(+0.59%)
Jul 11, 2019
1201
1210
1187
1198
0
-3.31(-0.28%)
Jul 10, 2019
1197
1209
1186
1201
0
+17.29(+1.46%)
Jul 09, 2019
1172
1190
1164
1184
0
+5.11(+0.43%)
Jul 08, 2019
1185
1193
1172
1178
0
-8.63(-0.73%)
Jul 05, 2019
1181
1190
1174
1187
0
+2.41(+0.20%)
Jul 03, 2019
1179
1191
1169
1185
0
+8.53(+0.73%)
Jul 02, 2019
1203
1206
1165
1176
0
-31.03(-2.57%)
Jul 01, 2019
1230
1239
1201
1207
0
-4.74(-0.39%)
Jun 28, 2019
1208
1221
1197
1212
0
+7.79(+0.65%)
Jun 27, 2019
1217
1225
1198
1204
0
-12.63(-1.04%)
Jun 26, 2019
1192
1228
1188
1217
0
+33.48(+2.83%)
Jun 25, 2019
1179
1196
1172
1183
0
-3.01(-0.25%)
Jun 24, 2019
1191
1199
1179
1186
0
-7.61(-0.64%)
Jun 21, 2019
1196
1210
1183
1194
0
+4.98(+0.42%)
Jun 20, 2019
1180
1200
1175
1189
0
+33.28(+2.88%)
Jun 19, 2019
1151
1167
1141
1156
0
+4.54(+0.39%)
Jun 18, 2019
1144
1163
1139
1151
0
+16.87(+1.49%)
Jun 17, 2019
1119
1142
1116
1134
0
+10.90(+0.97%)
Jun 14, 2019
1132
1140
1115
1123
0
-14.76(-1.30%)
Jun 13, 2019
1140
1148
1123
1138
0
+11.17(+0.99%)
Jun 12, 2019
1129
1143
1117
1127
0
-12.64(-1.11%)
Jun 11, 2019
1143
1155
1133
1140
0
+5.35(+0.47%)
Jun 10, 2019
1131
1150
1125
1134
0
+10.49(+0.93%)
Jun 07, 2019
1117
1132
1108
1124
0
+9.38(+0.84%)
Jun 06, 2019
1106
1122
1094
1114
0
+11.02(+1.00%)
Jun 05, 2019
1117
1123
1090
1103
0
-10.88(-0.98%)
Jun 04, 2019
1107
1121
1095
1114
0
+15.05(+1.37%)
Jun 03, 2019
1096
1115
1084
1099
0
+9.99(+0.92%)
May 31, 2019
1095
1105
1080
1089
0
-28.87(-2.58%)
May 30, 2019
1136
1142
1111
1118
0
-16.85(-1.48%)
May 29, 2019
1122
1141
1113
1135
0
-4.17(-0.37%)
May 28, 2019
1155
1164
1136
1139
0
-6.77(-0.59%)
May 24, 2019
1147
1159
1131
1146
0
+10.04(+0.88%)
May 23, 2019
1173
1174
1123
1136
0
-62.82(-5.24%)
May 22, 2019
1223
1228
1192
1199
0
-52.13(-4.17%)
May 21, 2019
1246
1257
1238
1251
0
+9.95(+0.80%)
May 20, 2019
1244
1256
1234
1241
0
-3.01(-0.24%)
May 17, 2019
1249
1263
1240
1244
0
-21.24(-1.68%)
May 16, 2019
1253
1273
1248
1265
0
+17.48(+1.40%)
May 15, 2019
1226
1252
1219
1248
0
+5.59(+0.45%)
May 14, 2019
1226
1251
1224
1242
0
+20.75(+1.70%)
May 13, 2019
1232
1243
1212
1221
0
-24.20(-1.94%)
May 10, 2019
1237
1253
1222
1245
0
+10.18(+0.82%)
May 09, 2019
1227
1242
1207
1235
0
-7.61(-0.61%)
May 08, 2019
1240
1264
1231
1243
0
-1.55(-0.12%)
May 07, 2019
1247
1252
1222
1244
0
-16.94(-1.34%)
May 06, 2019
1252
1269
1238
1261
0
-11.86(-0.93%)
May 03, 2019
1266
1285
1257
1273
0
+16.63(+1.32%)
May 02, 2019
1267
1283
1244
1257
0
-25.63(-2.00%)
May 01, 2019
1306
1315
1281
1282
0
-21.91(-1.68%)
Apr 30, 2019
1305
1317
1295
1304
0
+4.47(+0.34%)
Apr 29, 2019
1306
1311
1292
1300
0
-5.65(-0.43%)
Apr 26, 2019
1309
1318
1284
1305
0
-16.71(-1.26%)
Apr 25, 2019
1316
1349
1296
1322
0
+9.34(+0.71%)
Apr 24, 2019
1347
1350
1309
1313
0
-32.97(-2.45%)
Apr 23, 2019
1349
1358
1332
1346
0
+2.01(+0.15%)
Apr 22, 2019
1320
1349
1314
1344
0
+35.27(+2.70%)
Apr 18, 2019
1319
1325
1301
1308
0
-14.96(-1.13%)
Apr 17, 2019
1323
1336
1315
1323
0
+6.06(+0.46%)
Apr 16, 2019
1310
1322
1297
1317
0
+14.58(+1.12%)
Apr 15, 2019
1310
1318
1293
1303
0
-12.00(-0.91%)
Apr 12, 2019
1322
1331
1304
1315
0
+15.57(+1.20%)
Apr 11, 2019
1297
1314
1285
1299
0
-4.04(-0.31%)
Apr 10, 2019
1282
1310
1277
1303
0
+29.51(+2.32%)
Apr 09, 2019
1284
1289
1265
1274
0
-13.48(-1.05%)
Apr 08, 2019
1285
1299
1274
1287
0
+5.96(+0.47%)
Apr 05, 2019
1259
1284
1255
1281
0
+27.82(+2.22%)
Apr 04, 2019
1247
1258
1235
1253
0
+9.52(+0.77%)
Apr 03, 2019
1261
1270
1239
1244
0
-3.89(-0.31%)
Apr 02, 2019
1265
1269
1244
1248
0
-15.53(-1.23%)
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.