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 29, 2018
1133
1133
1133
1133
0
+11.45(+1.02%)
Mar 28, 2018
1121
1131
1112
1121
0
+1.04(+0.09%)
Mar 27, 2018
1113
1135
1104
1120
0
+8.25(+0.74%)
Mar 26, 2018
1106
1117
1097
1112
0
+11.71(+1.06%)
Mar 23, 2018
1119
1130
1098
1100
0
-16.19(-1.45%)
Mar 22, 2018
1119
1138
1112
1116
0
-5.80(-0.52%)
Mar 21, 2018
1124
1136
1114
1122
0
-0.01(-0.00%)
Mar 20, 2018
1129
1136
1116
1122
0
-5.82(-0.52%)
Mar 19, 2018
1134
1142
1118
1128
0
-7.88(-0.69%)
Mar 16, 2018
1126
1141
1121
1136
0
+10.41(+0.92%)
Mar 15, 2018
1130
1141
1114
1126
0
-3.96(-0.35%)
Mar 14, 2018
1128
1139
1120
1129
0
+4.22(+0.38%)
Mar 13, 2018
1127
1133
1119
1125
0
-4.78(-0.42%)
Mar 12, 2018
1121
1135
1117
1130
0
+9.42(+0.84%)
Mar 09, 2018
1116
1124
1107
1121
0
+7.62(+0.68%)
Mar 08, 2018
1110
1119
1103
1113
0
+5.24(+0.47%)
Mar 07, 2018
1107
1110
1097
1108
0
-1.38(-0.12%)
Mar 06, 2018
1120
1124
1103
1109
0
-9.90(-0.88%)
Mar 05, 2018
1098
1125
1093
1119
0
+18.47(+1.68%)
Mar 02, 2018
1105
1117
1088
1101
0
-6.81(-0.61%)
Mar 01, 2018
1112
1126
1098
1107
0
-3.11(-0.28%)
Feb 28, 2018
1125
1134
1107
1110
0
-13.27(-1.18%)
Feb 27, 2018
1143
1152
1121
1124
0
-17.24(-1.51%)
Feb 26, 2018
1145
1151
1133
1141
0
-0.92(-0.08%)
Feb 23, 2018
1120
1145
1117
1142
0
+25.81(+2.31%)
Feb 22, 2018
1115
1119
1113
1116
0
+5.83(+0.53%)
Feb 21, 2018
1120
1136
1108
1110
0
-10.62(-0.95%)
Feb 20, 2018
1130
1137
1114
1121
0
-12.44(-1.10%)
Feb 16, 2018
1133
1133
1133
1133
0
+8.65(+0.77%)
Feb 15, 2018
1114
1127
1109
1125
0
+22.33(+2.03%)
Feb 14, 2018
1099
1112
1091
1102
0
-4.85(-0.44%)
Feb 13, 2018
1102
1113
1091
1107
0
+2.26(+0.20%)
Feb 12, 2018
1101
1112
1088
1105
0
+6.76(+0.62%)
Feb 09, 2018
1083
1108
1070
1098
0
+20.10(+1.86%)
Feb 08, 2018
1097
1110
1076
1078
0
-21.89(-1.99%)
Feb 07, 2018
1107
1116
1095
1100
0
-7.91(-0.71%)
Feb 06, 2018
1099
1116
1077
1108
0
-10.73(-0.96%)
Feb 05, 2018
1135
1142
1109
1119
0
-19.56(-1.72%)
Feb 02, 2018
1144
1154
1133
1138
0
-13.18(-1.14%)
Feb 01, 2018
1164
1171
1145
1151
0
-12.33(-1.06%)
Jan 31, 2018
1161
1169
1150
1164
0
+5.50(+0.47%)
Jan 30, 2018
1158
1167
1151
1158
0
-4.07(-0.35%)
Jan 29, 2018
1171
1176
1156
1162
0
-13.77(-1.17%)
Jan 26, 2018
1180
1185
1164
1176
0
-2.09(-0.18%)
Jan 25, 2018
1175
1187
1163
1178
0
+5.00(+0.43%)
Jan 24, 2018
1175
1182
1166
1173
0
+0.15(+0.01%)
Jan 23, 2018
1164
1182
1160
1173
0
+9.77(+0.84%)
Jan 22, 2018
1167
1174
1157
1163
0
+1.74(+0.15%)
Jan 19, 2018
1161
1171
1153
1161
0
+2.96(+0.26%)
Jan 18, 2018
1164
1170
1150
1159
0
-6.75(-0.58%)
Jan 17, 2018
1161
1171
1155
1165
0
+6.93(+0.60%)
Jan 16, 2018
1159
1173
1151
1158
0
+3.47(+0.30%)
Jan 15, 2018
1155
1155
1155
1155
0
-0.01(-0.00%)
Jan 12, 2018
1168
1175
1148
1155
0
-15.80(-1.35%)
Jan 11, 2018
1171
1180
1161
1171
0
-1.07(-0.09%)
Jan 10, 2018
1178
1182
1167
1172
0
-16.05(-1.35%)
Jan 09, 2018
1200
1202
1182
1188
0
-12.16(-1.01%)
Jan 08, 2018
1193
1204
1187
1200
0
+9.14(+0.77%)
Jan 05, 2018
1194
1203
1182
1191
0
-3.21(-0.27%)
Jan 04, 2018
1200
1210
1189
1194
0
-8.22(-0.68%)
Jan 03, 2018
1204
1217
1193
1202
0
-5.05(-0.42%)
Jan 02, 2018
1218
1225
1199
1207
0
-9.44(-0.78%)
Dec 29, 2017
1217
1217
1217
1217
0
-0.79(-0.06%)
Dec 28, 2017
1213
1220
1205
1218
0
+6.79(+0.56%)
Dec 27, 2017
1209
1220
1204
1211
0
+4.13(+0.34%)
Dec 26, 2017
1209
1220
1203
1207
0
-0.94(-0.08%)
Dec 22, 2017
1204
1214
1198
1208
0
+4.59(+0.38%)
Dec 21, 2017
1201
1215
1191
1203
0
-4.56(-0.38%)
Dec 20, 2017
1211
1220
1202
1208
0
-2.21(-0.18%)
Dec 19, 2017
1230
1234
1208
1210
0
-18.39(-1.50%)
Dec 18, 2017
1236
1244
1222
1228
0
-5.53(-0.45%)
Dec 15, 2017
1232
1246
1224
1234
0
+6.24(+0.51%)
Dec 14, 2017
1230
1238
1217
1227
0
-3.66(-0.30%)
Dec 13, 2017
1228
1241
1223
1231
0
+4.96(+0.40%)
Dec 12, 2017
1232
1250
1223
1226
0
-22.99(-1.84%)
Dec 11, 2017
1242
1253
1233
1249
0
+4.48(+0.36%)
Dec 08, 2017
1242
1249
1232
1245
0
+3.33(+0.27%)
Dec 07, 2017
1238
1246
1228
1241
0
+1.39(+0.11%)
Dec 06, 2017
1240
1248
1232
1240
0
+0.72(+0.06%)
Dec 05, 2017
1254
1257
1233
1239
0
-14.00(-1.12%)
Dec 04, 2017
1258
1262
1247
1253
0
-2.85(-0.23%)
Dec 01, 2017
1264
1269
1246
1256
0
-3.55(-0.28%)
Nov 30, 2017
1255
1268
1246
1260
0
+5.33(+0.42%)
Nov 29, 2017
1248
1263
1239
1254
0
+3.37(+0.27%)
Nov 28, 2017
1248
1256
1242
1251
0
+6.06(+0.49%)
Nov 27, 2017
1242
1251
1236
1245
0
+2.82(+0.23%)
Nov 24, 2017
1244
1250
1237
1242
0
+0.92(+0.07%)
Nov 23, 2017
1243
1248
1234
1241
0
-0.01(-0.00%)
Nov 22, 2017
1243
1248
1234
1241
0
-0.37(-0.03%)
Nov 21, 2017
1240
1249
1234
1241
0
+5.36(+0.43%)
Nov 20, 2017
1240
1246
1228
1236
0
-3.64(-0.29%)
Nov 17, 2017
1242
1249
1231
1240
0
-5.80(-0.47%)
Nov 16, 2017
1245
1252
1237
1246
0
+0.96(+0.08%)
Nov 15, 2017
1256
1263
1241
1245
0
-10.60(-0.84%)
Nov 14, 2017
1242
1260
1237
1255
0
+9.71(+0.78%)
Nov 13, 2017
1236
1251
1231
1245
0
+9.10(+0.74%)
Nov 10, 2017
1237
1245
1229
1236
0
-5.02(-0.40%)
Nov 09, 2017
1240
1251
1231
1241
0
-3.96(-0.32%)
Nov 08, 2017
1241
1251
1232
1245
0
+3.67(+0.30%)
Nov 07, 2017
1234
1249
1226
1242
0
+8.66(+0.70%)
Nov 06, 2017
1233
1242
1225
1233
0
+1.16(+0.09%)
Nov 03, 2017
1228
1242
1220
1232
0
-1.25(-0.10%)
Nov 02, 2017
1226
1242
1217
1233
0
+11.12(+0.91%)
Nov 01, 2017
1229
1235
1215
1222
0
-4.15(-0.34%)
Oct 31, 2017
1225
1234
1218
1226
0
+0.32(+0.03%)
Oct 30, 2017
1228
1234
1218
1226
0
-3.79(-0.31%)
Oct 27, 2017
1219
1235
1214
1230
0
+9.34(+0.77%)
Oct 26, 2017
1222
1232
1213
1220
0
+2.52(+0.21%)
Oct 25, 2017
1222
1227
1201
1218
0
-6.26(-0.51%)
Oct 24, 2017
1231
1236
1216
1224
0
-6.61(-0.54%)
Oct 23, 2017
1234
1238
1224
1231
0
-3.14(-0.25%)
Oct 20, 2017
1235
1241
1226
1234
0
-0.52(-0.04%)
Oct 19, 2017
1226
1236
1223
1234
0
+11.50(+0.94%)
Oct 18, 2017
1222
1230
1214
1223
0
-0.57(-0.05%)
Oct 17, 2017
1215
1229
1210
1223
0
+7.97(+0.66%)
Oct 16, 2017
1216
1224
1203
1215
0
-0.96(-0.08%)
Oct 13, 2017
1227
1232
1211
1216
0
-5.79(-0.47%)
Oct 12, 2017
1217
1229
1210
1222
0
+4.22(+0.35%)
Oct 11, 2017
1211
1224
1208
1218
0
+5.83(+0.48%)
Oct 10, 2017
1207
1216
1201
1212
0
+10.62(+0.88%)
Oct 09, 2017
1202
1208
1197
1201
0
+1.98(+0.17%)
Oct 06, 2017
1197
1204
1190
1199
0
-2.51(-0.21%)
Oct 05, 2017
1200
1207
1192
1202
0
+2.12(+0.18%)
Oct 04, 2017
1191
1203
1186
1200
0
+9.27(+0.78%)
Oct 03, 2017
1191
1196
1181
1191
0
-0.84(-0.07%)
Oct 02, 2017
1185
1197
1180
1191
0
+8.60(+0.73%)
Sep 29, 2017
1185
1190
1176
1183
0
-2.20(-0.19%)
Sep 28, 2017
1178
1188
1170
1185
0
+2.89(+0.24%)
Sep 27, 2017
1192
1197
1172
1182
0
-14.38(-1.20%)
Sep 26, 2017
1197
1205
1190
1197
0
-2.13(-0.18%)
Sep 25, 2017
1191
1202
1186
1199
0
+7.46(+0.63%)
Sep 22, 2017
1196
1201
1185
1191
0
-2.14(-0.18%)
Sep 21, 2017
1198
1205
1190
1193
0
-5.94(-0.50%)
Sep 20, 2017
1205
1212
1192
1199
0
-3.41(-0.28%)
Sep 19, 2017
1205
1210
1197
1203
0
-1.65(-0.14%)
Sep 18, 2017
1212
1217
1196
1204
0
-8.18(-0.67%)
Sep 15, 2017
1212
1218
1205
1213
0
+1.85(+0.15%)
Sep 14, 2017
1201
1214
1195
1211
0
+9.36(+0.78%)
Sep 13, 2017
1206
1211
1198
1201
0
-5.17(-0.43%)
Sep 12, 2017
1222
1226
1200
1206
0
-17.21(-1.41%)
Sep 11, 2017
1213
1227
1210
1224
0
+11.81(+0.97%)
Sep 08, 2017
1206
1216
1199
1212
0
+3.60(+0.30%)
Sep 07, 2017
1202
1212
1197
1208
0
+8.51(+0.71%)
Sep 06, 2017
1202
1208
1193
1200
0
+0.35(+0.03%)
Sep 05, 2017
1202
1207
1191
1199
0
-0.88(-0.07%)
Sep 01, 2017
1205
1207
1195
1200
0
-0.93(-0.08%)
Aug 31, 2017
1199
1207
1194
1201
0
+3.64(+0.30%)
Aug 30, 2017
1201
1205
1193
1198
0
-5.59(-0.46%)
Aug 29, 2017
1205
1211
1198
1203
0
-3.07(-0.25%)
Aug 28, 2017
1208
1212
1200
1206
0
+0.54(+0.04%)
Aug 25, 2017
1207
1213
1201
1206
0
+1.67(+0.14%)
Aug 24, 2017
1203
1208
1197
1204
0
+1.59(+0.13%)
Aug 23, 2017
1198
1207
1193
1202
0
+2.45(+0.20%)
Aug 22, 2017
1196
1204
1190
1200
0
+6.78(+0.57%)
Aug 21, 2017
1190
1197
1185
1193
0
+4.20(+0.35%)
Aug 18, 2017
1183
1196
1178
1189
0
+5.59(+0.47%)
Aug 17, 2017
1191
1197
1182
1183
0
-9.30(-0.78%)
Aug 16, 2017
1192
1199
1187
1193
0
+1.93(+0.16%)
Aug 15, 2017
1186
1196
1180
1191
0
+0.73(+0.06%)
Aug 14, 2017
1184
1195
1179
1190
0
+7.40(+0.63%)
Aug 11, 2017
1187
1192
1174
1183
0
-6.91(-0.58%)
Aug 10, 2017
1192
1198
1183
1190
0
-4.18(-0.35%)
Aug 09, 2017
1197
1202
1188
1194
0
-3.66(-0.31%)
Aug 08, 2017
1193
1203
1188
1197
0
+1.86(+0.16%)
Aug 07, 2017
1194
1201
1187
1196
0
+0.52(+0.04%)
Aug 04, 2017
1192
1202
1185
1195
0
+1.66(+0.14%)
Aug 03, 2017
1192
1203
1180
1193
0
-3.62(-0.30%)
Aug 02, 2017
1192
1204
1184
1197
0
-0.68(-0.06%)
Aug 01, 2017
1193
1202
1187
1198
0
+6.97(+0.59%)
Jul 31, 2017
1192
1198
1183
1191
0
+0.16(+0.01%)
Jul 28, 2017
1188
1198
1180
1191
0
+2.12(+0.18%)
Jul 27, 2017
1190
1197
1177
1188
0
-2.41(-0.20%)
Jul 26, 2017
1184
1195
1179
1191
0
+5.84(+0.49%)
Jul 25, 2017
1187
1193
1179
1185
0
+0.03(+0.00%)
Jul 24, 2017
1195
1197
1181
1185
0
-10.71(-0.90%)
Jul 21, 2017
1188
1198
1182
1196
0
+10.29(+0.87%)
Jul 20, 2017
1180
1189
1175
1185
0
+10.50(+0.89%)
Jul 19, 2017
1169
1177
1164
1175
0
+7.98(+0.68%)
Jul 18, 2017
1164
1171
1158
1167
0
+4.95(+0.43%)
Jul 17, 2017
1158
1166
1153
1162
0
+5.18(+0.45%)
Jul 14, 2017
1156
1164
1150
1157
0
+7.29(+0.63%)
Jul 13, 2017
1154
1159
1144
1149
0
-4.24(-0.37%)
Jul 12, 2017
1152
1162
1147
1154
0
+12.01(+1.05%)
Jul 11, 2017
1144
1147
1134
1142
0
-0.30(-0.03%)
Jul 10, 2017
1146
1151
1138
1142
0
-2.16(-0.19%)
Jul 07, 2017
1143
1150
1136
1144
0
+3.03(+0.27%)
Jul 06, 2017
1141
1148
1134
1141
0
-2.33(-0.20%)
Jul 05, 2017
1147
1153
1135
1143
0
-4.71(-0.41%)
Jul 04, 2017
1153
1158
1143
1148
0
+0.00(+0.00%)
Jul 03, 2017
1153
1158
1143
1148
0
-0.15(-0.01%)
Jun 30, 2017
1150
1159
1145
1148
0
+0.05(+0.00%)
Jun 29, 2017
1152
1158
1139
1148
0
-9.48(-0.82%)
Jun 28, 2017
1166
1172
1154
1158
0
-4.50(-0.39%)
Jun 27, 2017
1171
1175
1157
1162
0
-12.26(-1.04%)
Jun 26, 2017
1168
1182
1164
1175
0
+8.00(+0.69%)
Jun 23, 2017
1165
1175
1160
1167
0
+0.75(+0.06%)
Jun 22, 2017
1167
1175
1160
1166
0
-0.90(-0.08%)
Jun 21, 2017
1176
1179
1161
1167
0
-8.90(-0.76%)
Jun 20, 2017
1181
1184
1170
1176
0
-7.52(-0.64%)
Jun 19, 2017
1193
1196
1178
1183
0
-11.27(-0.94%)
Jun 16, 2017
1186
1199
1181
1194
0
+8.05(+0.68%)
Jun 15, 2017
1178
1190
1173
1186
0
+4.13(+0.35%)
Jun 14, 2017
1184
1192
1174
1182
0
+5.01(+0.43%)
Jun 13, 2017
1171
1180
1166
1177
0
+6.78(+0.58%)
Jun 12, 2017
1172
1182
1162
1170
0
-0.64(-0.05%)
Jun 09, 2017
1163
1175
1157
1171
0
+6.85(+0.59%)
Jun 08, 2017
1162
1172
1153
1164
0
-4.24(-0.36%)
Jun 07, 2017
1168
1176
1162
1168
0
+0.28(+0.02%)
Jun 06, 2017
1169
1175
1162
1168
0
+0.20(+0.02%)
Jun 05, 2017
1171
1177
1164
1168
0
-5.58(-0.48%)
Jun 02, 2017
1175
1183
1167
1174
0
+1.53(+0.13%)
Jun 01, 2017
1163
1174
1156
1172
0
+11.44(+0.99%)
May 31, 2017
1157
1166
1153
1161
0
+4.07(+0.35%)
May 30, 2017
1154
1162
1149
1156
0
+0.93(+0.08%)
May 29, 2017
1157
1162
1150
1156
0
+0.00(+0.00%)
May 26, 2017
1157
1162
1150
1156
0
-1.03(-0.09%)
May 25, 2017
1150
1162
1144
1157
0
+6.45(+0.56%)
May 24, 2017
1144
1155
1141
1150
0
+6.95(+0.61%)
May 23, 2017
1139
1150
1136
1143
0
+5.16(+0.45%)
May 22, 2017
1130
1143
1126
1138
0
+5.43(+0.48%)
May 19, 2017
1125
1136
1118
1133
0
+10.89(+0.97%)
May 18, 2017
1125
1134
1111
1122
0
-5.68(-0.50%)
May 17, 2017
1130
1136
1119
1127
0
-2.86(-0.25%)
May 16, 2017
1139
1143
1127
1130
0
-7.63(-0.67%)
May 15, 2017
1135
1144
1131
1138
0
+4.47(+0.39%)
May 12, 2017
1129
1139
1125
1133
0
+5.76(+0.51%)
May 11, 2017
1125
1131
1116
1128
0
-0.15(-0.01%)
May 10, 2017
1124
1134
1118
1128
0
+5.14(+0.46%)
May 09, 2017
1133
1137
1119
1123
0
-12.13(-1.07%)
May 08, 2017
1139
1145
1128
1135
0
-2.84(-0.25%)
May 05, 2017
1130
1142
1125
1138
0
+11.45(+1.02%)
May 04, 2017
1130
1139
1116
1126
0
-10.02(-0.88%)
May 03, 2017
1142
1147
1132
1136
0
-8.03(-0.70%)
May 02, 2017
1144
1151
1136
1144
0
+2.90(+0.25%)
May 01, 2017
1149
1152
1137
1141
0
-5.97(-0.52%)
Apr 28, 2017
1154
1158
1141
1147
0
-7.90(-0.68%)
Apr 27, 2017
1157
1169
1151
1155
0
-2.15(-0.19%)
Apr 26, 2017
1157
1167
1150
1157
0
-3.75(-0.32%)
Apr 25, 2017
1157
1165
1153
1161
0
+1.32(+0.11%)
Apr 24, 2017
1158
1166
1150
1160
0
+6.57(+0.57%)
Apr 21, 2017
1145
1158
1143
1153
0
+7.48(+0.65%)
Apr 20, 2017
1148
1151
1136
1146
0
-2.59(-0.23%)
Apr 19, 2017
1155
1158
1144
1148
0
-7.55(-0.65%)
Apr 18, 2017
1154
1161
1149
1156
0
+0.38(+0.03%)
Apr 17, 2017
1149
1158
1147
1155
0
+7.98(+0.70%)
Apr 13, 2017
1153
1157
1143
1148
0
-5.62(-0.49%)
Apr 12, 2017
1149
1157
1142
1153
0
+4.61(+0.40%)
Apr 11, 2017
1143
1152
1137
1149
0
+4.62(+0.40%)
Apr 10, 2017
1143
1148
1135
1144
0
+1.84(+0.16%)
Apr 07, 2017
1146
1153
1140
1142
0
-3.05(-0.27%)
Apr 06, 2017
1144
1150
1136
1145
0
-0.60(-0.05%)
Apr 05, 2017
1141
1151
1135
1146
0
+4.66(+0.41%)
Apr 04, 2017
1135
1146
1131
1141
0
+4.98(+0.44%)
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.