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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 PM EDT, May 1, 2024
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, 2021
1487
1491
1475
1491
0
+6.06(+0.41%)
Mar 30, 2021
1511
1511
1483
1485
0
-2.02(-0.14%)
Mar 29, 2021
1493
1499
1475
1487
0
-6.06(-0.41%)
Mar 26, 2021
1491
1493
1483
1493
0
+6.06(+0.41%)
Mar 25, 2021
1489
1489
1479
1487
0
+6.06(+0.41%)
Mar 24, 2021
1477
1481
1477
1481
0
+6.06(+0.41%)
Mar 23, 2021
1487
1487
1475
1475
0
-14.14(-0.95%)
Mar 22, 2021
1503
1503
1489
1489
0
-22.21(-1.47%)
Mar 19, 2021
1513
1513
1505
1511
0
+0.00(+0.00%)
Mar 18, 2021
1511
1515
1509
1511
0
+0.00(+0.00%)
Mar 17, 2021
1505
1529
1505
1511
0
+8.08(+0.54%)
Mar 16, 2021
1533
1533
1493
1503
0
+6.06(+0.40%)
Mar 15, 2021
1533
1533
1493
1497
0
-14.14(-0.94%)
Mar 12, 2021
1453
1533
1451
1511
0
+66.63(+4.61%)
Mar 11, 2021
1449
1449
1445
1445
0
+2.02(+0.14%)
Mar 10, 2021
1443
1443
1439
1443
0
+2.02(+0.14%)
Mar 09, 2021
1437
1443
1437
1441
0
-8.07(-0.56%)
Mar 08, 2021
1453
1453
1437
1449
0
+24.23(+1.70%)
Mar 05, 2021
1433
1443
1422
1424
0
-6.06(-0.42%)
Mar 04, 2021
1424
1433
1422
1430
0
+2.02(+0.14%)
Mar 03, 2021
1428
1428
1422
1428
0
+6.06(+0.43%)
Mar 02, 2021
1414
1422
1410
1422
0
+10.09(+0.71%)
Mar 01, 2021
1418
1426
1412
1412
0
-12.11(-0.85%)
Feb 26, 2021
1428
1433
1422
1424
0
-8.08(-0.56%)
Feb 25, 2021
1437
1437
1433
1433
0
-6.06(-0.42%)
Feb 24, 2021
1437
1439
1414
1439
0
+4.04(+0.28%)
Feb 23, 2021
1428
1443
1428
1435
0
+10.10(+0.71%)
Feb 22, 2021
1433
1435
1424
1424
0
-8.08(-0.56%)
Feb 19, 2021
1445
1445
1428
1433
0
-16.15(-1.11%)
Feb 18, 2021
1418
1449
1418
1449
0
+40.38(+2.87%)
Feb 17, 2021
1422
1426
1408
1408
0
-10.10(-0.71%)
Feb 16, 2021
1433
1433
1416
1418
0
+2.02(+0.14%)
Feb 12, 2021
1416
1416
1416
1416
0
-2.02(-0.14%)
Feb 11, 2021
1402
1422
1402
1418
0
+18.18(+1.30%)
Feb 10, 2021
1406
1406
1400
1400
0
-12.12(-0.86%)
Feb 09, 2021
1408
1412
1406
1412
0
+4.04(+0.29%)
Feb 08, 2021
1408
1422
1408
1408
0
-6.06(-0.43%)
Feb 05, 2021
1426
1426
1412
1414
0
+0.00(+0.00%)
Feb 04, 2021
1412
1426
1404
1414
0
+2.02(+0.14%)
Feb 03, 2021
1406
1422
1406
1412
0
+8.08(+0.58%)
Feb 02, 2021
1408
1412
1404
1404
0
-8.08(-0.57%)
Feb 01, 2021
1406
1412
1406
1412
0
+10.10(+0.72%)
Jan 29, 2021
1402
1408
1402
1402
0
-2.02(-0.14%)
Jan 28, 2021
1394
1412
1394
1404
0
+8.08(+0.58%)
Jan 27, 2021
1384
1402
1384
1396
0
-10.10(-0.72%)
Jan 26, 2021
1380
1406
1380
1406
0
+8.08(+0.58%)
Jan 25, 2021
1412
1412
1398
1398
0
+4.03(+0.29%)
Jan 22, 2021
1394
1402
1386
1394
0
-2.01(-0.14%)
Jan 21, 2021
1404
1410
1396
1396
0
-14.14(-1.00%)
Jan 20, 2021
1410
1416
1410
1410
0
-4.04(-0.29%)
Jan 19, 2021
1404
1414
1402
1414
0
+8.08(+0.57%)
Jan 18, 2021
1412
1412
1406
1406
0
-4.04(-0.29%)
Jan 15, 2021
1416
1416
1402
1410
0
-5.59(-0.39%)
Jan 14, 2021
1422
1430
1407
1416
0
-3.69(-0.26%)
Jan 13, 2021
1404
1429
1399
1420
0
+44.11(+3.21%)
Dec 23, 2020
1379
1391
1370
1375
0
+4.31(+0.31%)
Dec 22, 2020
1374
1380
1362
1371
0
-3.91(-0.28%)
Dec 21, 2020
1380
1387
1360
1375
0
-19.85(-1.42%)
Dec 18, 2020
1410
1417
1389
1395
0
-12.05(-0.86%)
Dec 17, 2020
1404
1420
1397
1407
0
+9.88(+0.71%)
Dec 16, 2020
1416
1424
1394
1397
0
-15.71(-1.11%)
Dec 15, 2020
1392
1417
1385
1413
0
+26.24(+1.89%)
Dec 14, 2020
1403
1413
1385
1387
0
-6.01(-0.43%)
Dec 11, 2020
1386
1399
1380
1393
0
+1.80(+0.13%)
Dec 10, 2020
1392
1399
1378
1391
0
+0.58(+0.04%)
Dec 09, 2020
1396
1402
1381
1390
0
-0.93(-0.07%)
Dec 08, 2020
1390
1400
1382
1391
0
-4.28(-0.31%)
Dec 07, 2020
1390
1404
1383
1395
0
+2.56(+0.18%)
Dec 04, 2020
1402
1412
1382
1393
0
-7.82(-0.56%)
Dec 03, 2020
1406
1417
1393
1401
0
-9.11(-0.65%)
Dec 02, 2020
1402
1414
1389
1410
0
+8.16(+0.58%)
Dec 01, 2020
1403
1418
1394
1402
0
+9.37(+0.67%)
Nov 30, 2020
1407
1414
1386
1392
0
-17.40(-1.23%)
Nov 27, 2020
1414
1420
1400
1410
0
-5.54(-0.39%)
Nov 26, 2020
1418
1426
1401
1415
0
+0.01(+0.00%)
Nov 25, 2020
1418
1426
1401
1415
0
-1.49(-0.11%)
Nov 24, 2020
1419
1432
1403
1417
0
+9.97(+0.71%)
Nov 23, 2020
1410
1419
1397
1407
0
+0.32(+0.02%)
Nov 20, 2020
1400
1420
1394
1406
0
+3.69(+0.26%)
Nov 19, 2020
1405
1412
1387
1403
0
-3.32(-0.24%)
Nov 18, 2020
1439
1444
1404
1406
0
-25.48(-1.78%)
Nov 17, 2020
1447
1456
1423
1431
0
-25.35(-1.74%)
Nov 16, 2020
1451
1464
1434
1457
0
+22.33(+1.56%)
Nov 13, 2020
1428
1443
1420
1434
0
+11.60(+0.82%)
Nov 12, 2020
1442
1447
1411
1423
0
-25.66(-1.77%)
Nov 11, 2020
1454
1462
1437
1449
0
+0.06(+0.00%)
Nov 10, 2020
1425
1456
1418
1448
0
+28.23(+1.99%)
Nov 09, 2020
1449
1470
1410
1420
0
+31.49(+2.27%)
Nov 06, 2020
1392
1407
1376
1389
0
-0.79(-0.06%)
Nov 05, 2020
1393
1417
1375
1390
0
+12.79(+0.93%)
Nov 04, 2020
1391
1411
1372
1377
0
-13.85(-1.00%)
Nov 03, 2020
1387
1405
1379
1391
0
+17.89(+1.30%)
Nov 02, 2020
1362
1380
1353
1373
0
+22.74(+1.68%)
Oct 30, 2020
1356
1366
1339
1350
0
-12.76(-0.94%)
Oct 29, 2020
1361
1377
1343
1363
0
-1.84(-0.13%)
Oct 28, 2020
1379
1394
1361
1365
0
-30.06(-2.16%)
Oct 27, 2020
1395
1409
1387
1395
0
-0.46(-0.03%)
Oct 26, 2020
1395
1404
1380
1395
0
-5.93(-0.42%)
Oct 23, 2020
1400
1407
1390
1401
0
+5.79(+0.41%)
Oct 22, 2020
1383
1399
1376
1395
0
+15.17(+1.10%)
Oct 21, 2020
1382
1393
1373
1380
0
-1.63(-0.12%)
Oct 20, 2020
1386
1393
1372
1382
0
+2.05(+0.15%)
Oct 19, 2020
1392
1400
1375
1380
0
-8.88(-0.64%)
Oct 16, 2020
1389
1398
1380
1389
0
+1.14(+0.08%)
Oct 15, 2020
1374
1395
1369
1387
0
+2.41(+0.17%)
Oct 14, 2020
1387
1399
1377
1385
0
-2.62(-0.19%)
Oct 13, 2020
1388
1394
1375
1388
0
-10.70(-0.77%)
Oct 12, 2020
1387
1408
1382
1398
0
+12.69(+0.92%)
Oct 09, 2020
1391
1398
1376
1386
0
-2.01(-0.14%)
Oct 08, 2020
1374
1392
1368
1388
0
+19.45(+1.42%)
Oct 07, 2020
1367
1377
1355
1368
0
+7.90(+0.58%)
Oct 06, 2020
1360
1377
1347
1360
0
+4.05(+0.30%)
Oct 05, 2020
1347
1361
1337
1356
0
+12.71(+0.95%)
Oct 02, 2020
1325
1351
1320
1344
0
+8.99(+0.67%)
Oct 01, 2020
1325
1341
1318
1335
0
+12.49(+0.94%)
Sep 30, 2020
1323
1334
1314
1322
0
+5.65(+0.43%)
Sep 29, 2020
1322
1329
1308
1316
0
-4.55(-0.34%)
Sep 28, 2020
1324
1336
1314
1321
0
+2.14(+0.16%)
Sep 25, 2020
1293
1321
1290
1319
0
+18.23(+1.40%)
Sep 24, 2020
1288
1310
1280
1301
0
+14.07(+1.09%)
Sep 23, 2020
1310
1315
1285
1287
0
-22.22(-1.70%)
Sep 22, 2020
1305
1321
1295
1309
0
+5.96(+0.46%)
Sep 21, 2020
1296
1312
1282
1303
0
-1.32(-0.10%)
Sep 18, 2020
1319
1326
1297
1304
0
-16.65(-1.26%)
Sep 17, 2020
1322
1332
1306
1321
0
-8.02(-0.60%)
Sep 16, 2020
1325
1343
1318
1329
0
+5.24(+0.40%)
Sep 15, 2020
1333
1342
1318
1324
0
-3.08(-0.23%)
Sep 14, 2020
1322
1335
1315
1327
0
+11.35(+0.86%)
Sep 11, 2020
1318
1323
1306
1315
0
+0.35(+0.03%)
Sep 10, 2020
1333
1338
1313
1315
0
-20.48(-1.53%)
Sep 09, 2020
1330
1351
1324
1335
0
+14.85(+1.12%)
Sep 08, 2020
1333
1338
1311
1321
0
-15.63(-1.17%)
Sep 04, 2020
1344
1351
1322
1336
0
-4.04(-0.30%)
Sep 03, 2020
1353
1366
1331
1340
0
-10.41(-0.77%)
Sep 02, 2020
1325
1357
1320
1351
0
+26.45(+2.00%)
Sep 01, 2020
1333
1337
1317
1324
0
-10.27(-0.77%)
Aug 31, 2020
1338
1346
1328
1334
0
-0.48(-0.04%)
Aug 28, 2020
1336
1340
1319
1335
0
-0.35(-0.03%)
Aug 27, 2020
1336
1347
1326
1335
0
+4.59(+0.34%)
Aug 26, 2020
1344
1348
1326
1331
0
-20.60(-1.52%)
Aug 25, 2020
1361
1364
1343
1351
0
-7.24(-0.53%)
Aug 24, 2020
1353
1363
1341
1359
0
+9.05(+0.67%)
Aug 21, 2020
1352
1358
1338
1349
0
-2.76(-0.20%)
Aug 20, 2020
1353
1364
1345
1352
0
-7.30(-0.54%)
Aug 19, 2020
1372
1377
1354
1360
0
-8.44(-0.62%)
Aug 18, 2020
1372
1379
1360
1368
0
-5.74(-0.42%)
Aug 17, 2020
1377
1387
1365
1374
0
-1.22(-0.09%)
Aug 14, 2020
1378
1386
1367
1375
0
-7.55(-0.55%)
Aug 13, 2020
1380
1392
1370
1382
0
-2.40(-0.17%)
Aug 12, 2020
1374
1396
1367
1385
0
+18.44(+1.35%)
Aug 11, 2020
1399
1404
1361
1366
0
-29.82(-2.14%)
Aug 10, 2020
1396
1408
1386
1396
0
+4.55(+0.33%)
Aug 07, 2020
1366
1397
1362
1392
0
+21.05(+1.54%)
Aug 06, 2020
1363
1378
1354
1371
0
+4.91(+0.36%)
Aug 05, 2020
1376
1382
1355
1366
0
-4.30(-0.31%)
Aug 04, 2020
1357
1376
1351
1370
0
+10.10(+0.74%)
Aug 03, 2020
1364
1369
1347
1360
0
-6.21(-0.45%)
Jul 31, 2020
1362
1377
1347
1366
0
+0.72(+0.05%)
Jul 30, 2020
1363
1375
1352
1365
0
-9.48(-0.69%)
Jul 29, 2020
1365
1380
1358
1375
0
+13.24(+0.97%)
Jul 28, 2020
1348
1371
1346
1362
0
+10.30(+0.76%)
Jul 27, 2020
1361
1367
1341
1351
0
-8.96(-0.66%)
Jul 24, 2020
1369
1379
1352
1360
0
-6.83(-0.50%)
Jul 23, 2020
1367
1378
1358
1367
0
+1.26(+0.09%)
Jul 22, 2020
1344
1372
1335
1366
0
+16.67(+1.24%)
Jul 21, 2020
1341
1361
1334
1349
0
+12.54(+0.94%)
Jul 20, 2020
1349
1358
1331
1337
0
-15.16(-1.12%)
Jul 17, 2020
1335
1357
1330
1352
0
+21.63(+1.63%)
Jul 16, 2020
1316
1337
1310
1330
0
+13.79(+1.05%)
Jul 15, 2020
1324
1336
1310
1316
0
+2.62(+0.20%)
Jul 14, 2020
1302
1321
1297
1314
0
+12.43(+0.96%)
Jul 13, 2020
1302
1316
1293
1301
0
-0.03(-0.00%)
Jul 10, 2020
1282
1305
1279
1301
0
+19.75(+1.54%)
Jul 09, 2020
1293
1296
1265
1282
0
-15.16(-1.17%)
Jul 08, 2020
1291
1304
1283
1297
0
+5.89(+0.46%)
Jul 07, 2020
1290
1302
1280
1291
0
-10.37(-0.80%)
Jul 06, 2020
1319
1329
1293
1301
0
-6.86(-0.52%)
Jul 02, 2020
1311
1323
1303
1308
0
+5.76(+0.44%)
Jul 01, 2020
1290
1311
1283
1302
0
+13.62(+1.06%)
Jun 30, 2020
1273
1297
1267
1289
0
+14.61(+1.15%)
Jun 29, 2020
1259
1277
1247
1274
0
+21.93(+1.75%)
Jun 26, 2020
1260
1276
1241
1252
0
-10.02(-0.79%)
Jun 25, 2020
1271
1275
1246
1262
0
-11.67(-0.92%)
Jun 24, 2020
1277
1286
1259
1274
0
-12.68(-0.99%)
Jun 23, 2020
1305
1310
1280
1287
0
-7.68(-0.59%)
Jun 22, 2020
1285
1303
1276
1294
0
+9.43(+0.73%)
Jun 19, 2020
1327
1330
1283
1285
0
-27.14(-2.07%)
Jun 18, 2020
1307
1320
1297
1312
0
-2.19(-0.17%)
Jun 17, 2020
1324
1329
1301
1314
0
-5.65(-0.43%)
Jun 16, 2020
1339
1350
1311
1320
0
+6.40(+0.49%)
Jun 15, 2020
1283
1324
1271
1313
0
+11.94(+0.92%)
Jun 12, 2020
1322
1325
1283
1302
0
+3.25(+0.25%)
Jun 11, 2020
1325
1332
1290
1298
0
-50.98(-3.78%)
Jun 10, 2020
1359
1370
1343
1349
0
-9.60(-0.71%)
Jun 09, 2020
1371
1375
1345
1359
0
-25.47(-1.84%)
Jun 08, 2020
1364
1390
1356
1384
0
+20.96(+1.54%)
Jun 05, 2020
1359
1387
1351
1363
0
+20.84(+1.55%)
Jun 04, 2020
1349
1358
1326
1342
0
-14.89(-1.10%)
Jun 03, 2020
1348
1366
1341
1357
0
+17.39(+1.30%)
Jun 02, 2020
1332
1345
1321
1340
0
+13.19(+0.99%)
Jun 01, 2020
1320
1339
1310
1327
0
+6.53(+0.49%)
May 29, 2020
1304
1328
1291
1320
0
+12.71(+0.97%)
May 28, 2020
1301
1319
1292
1308
0
+21.48(+1.67%)
May 27, 2020
1296
1301
1266
1286
0
+5.87(+0.46%)
May 26, 2020
1290
1303
1273
1280
0
+13.63(+1.08%)
May 25, 2020
1257
1270
1248
1267
0
+0.01(+0.00%)
May 22, 2020
1257
1270
1248
1267
0
+7.08(+0.56%)
May 21, 2020
1264
1276
1253
1260
0
-5.45(-0.43%)
May 20, 2020
1270
1282
1255
1265
0
+5.54(+0.44%)
May 19, 2020
1276
1286
1255
1259
0
-20.45(-1.60%)
May 18, 2020
1266
1291
1257
1280
0
+44.69(+3.62%)
May 15, 2020
1232
1247
1211
1235
0
-1.34(-0.11%)
May 14, 2020
1223
1242
1197
1237
0
+3.38(+0.27%)
May 13, 2020
1244
1250
1218
1233
0
-15.25(-1.22%)
May 12, 2020
1270
1277
1245
1248
0
-20.20(-1.59%)
May 11, 2020
1259
1277
1242
1269
0
+1.13(+0.09%)
May 08, 2020
1266
1280
1253
1267
0
+11.79(+0.94%)
May 07, 2020
1269
1287
1249
1256
0
+3.98(+0.32%)
May 06, 2020
1290
1295
1248
1252
0
-36.57(-2.84%)
May 05, 2020
1278
1303
1272
1288
0
+13.89(+1.09%)
May 04, 2020
1259
1281
1246
1274
0
+10.77(+0.85%)
May 01, 2020
1276
1283
1254
1264
0
-24.62(-1.91%)
Apr 30, 2020
1318
1323
1276
1288
0
-38.29(-2.89%)
Apr 29, 2020
1340
1351
1308
1326
0
+5.42(+0.41%)
Apr 28, 2020
1330
1342
1311
1321
0
+9.35(+0.71%)
Apr 27, 2020
1309
1322
1299
1312
0
+10.85(+0.83%)
Apr 24, 2020
1301
1313
1284
1301
0
+4.98(+0.38%)
Apr 23, 2020
1310
1324
1287
1296
0
-13.57(-1.04%)
Apr 22, 2020
1308
1324
1290
1309
0
+22.64(+1.76%)
Apr 21, 2020
1281
1304
1268
1287
0
-14.59(-1.12%)
Apr 20, 2020
1332
1344
1291
1301
0
-42.11(-3.13%)
Apr 17, 2020
1337
1354
1314
1344
0
+27.34(+2.08%)
Apr 16, 2020
1326
1337
1300
1316
0
-0.19(-0.01%)
Apr 15, 2020
1334
1345
1308
1316
0
-43.20(-3.18%)
Apr 14, 2020
1352
1369
1332
1360
0
+34.13(+2.57%)
Apr 13, 2020
1342
1353
1307
1325
0
-27.38(-2.02%)
Apr 09, 2020
1316
1372
1309
1353
0
+50.31(+3.86%)
Apr 08, 2020
1258
1316
1246
1303
0
+52.08(+4.16%)
Apr 07, 2020
1292
1303
1239
1250
0
-13.21(-1.05%)
Apr 06, 2020
1224
1278
1216
1264
0
+73.51(+6.18%)
Apr 03, 2020
1211
1227
1174
1190
0
-25.38(-2.09%)
Apr 02, 2020
1173
1232
1166
1216
0
+33.26(+2.81%)
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.