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
Building Materials Wholesale Sector
(CIX:
MSECTOR751
)
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 (%)
Apr 30, 2020
1352
1374
1310
1346
0
-55.05(-3.93%)
Apr 29, 2020
1330
1423
1322
1401
0
+122.34(+9.57%)
Apr 28, 2020
1248
1299
1226
1279
0
+91.15(+7.68%)
Apr 27, 2020
1097
1194
1097
1187
0
+105.22(+9.72%)
Apr 24, 2020
1106
1133
1063
1082
0
-20.19(-1.83%)
Apr 23, 2020
1056
1122
1035
1102
0
+61.17(+5.88%)
Apr 22, 2020
1054
1071
1009
1041
0
+30.59(+3.03%)
Apr 21, 2020
1020
1055
1003
1011
0
-60.56(-5.65%)
Apr 20, 2020
1074
1094
1045
1071
0
-54.45(-4.84%)
Apr 17, 2020
1081
1162
1075
1126
0
+112.56(+11.11%)
Apr 16, 2020
1044
1053
965.91
1013
0
-48.32(-4.55%)
Apr 15, 2020
1057
1080
1014
1061
0
-56.28(-5.04%)
Apr 14, 2020
1171
1178
1108
1118
0
+21.41(+1.95%)
Apr 13, 2020
1110
1110
1047
1096
0
-43.44(-3.81%)
Apr 09, 2020
1045
1146
1037
1140
0
+130.30(+12.91%)
Apr 08, 2020
994.05
1030
967.75
1009
0
+47.72(+4.96%)
Apr 07, 2020
991.61
1034
943.28
961.63
0
-17.74(-1.81%)
Apr 06, 2020
911.47
992.22
878.44
979.37
0
+165.17(+20.29%)
Apr 03, 2020
922.48
958.27
792.80
814.21
0
-102.16(-11.15%)
Apr 02, 2020
911.47
940.53
891.59
916.37
0
-3.67(-0.40%)
Apr 01, 2020
951.85
965.30
890.98
920.04
0
-91.75(-9.07%)
Mar 31, 2020
972.64
1015
961.63
1012
0
+33.03(+3.37%)
Mar 30, 2020
949.40
994.05
939.30
978.76
0
+9.79(+1.01%)
Mar 27, 2020
1125
1131
961.63
968.97
0
-174.96(-15.29%)
Mar 26, 2020
1146
1288
1078
1144
0
+18.97(+1.69%)
Mar 25, 2020
949.40
1207
943.89
1125
0
+184.74(+19.65%)
Mar 24, 2020
812.98
952.46
792.80
940.22
0
+211.66(+29.05%)
Mar 23, 2020
868.04
868.04
713.58
728.57
0
-118.06(-13.95%)
Mar 20, 2020
1001
1006
824.61
846.63
0
-159.05(-15.82%)
Mar 19, 2020
905.97
1030
857.64
1006
0
+96.65(+10.63%)
Mar 18, 2020
901.68
959.80
862.54
909.02
0
-79.52(-8.04%)
Mar 17, 2020
1014
1063
924.32
988.55
0
-5.51(-0.55%)
Mar 16, 2020
1059
1176
978.76
994.05
0
-135.20(-11.97%)
Mar 13, 2020
1125
1159
1041
1129
0
+92.37(+8.91%)
Mar 12, 2020
1202
1203
1028
1037
0
-280.78(-21.31%)
Mar 11, 2020
1460
1480
1315
1318
0
-199.42(-13.14%)
Mar 10, 2020
1463
1546
1425
1517
0
+124.18(+8.92%)
Mar 09, 2020
1444
1543
1385
1393
0
-274.67(-16.47%)
Mar 06, 2020
1728
1748
1601
1668
0
-131.52(-7.31%)
Mar 05, 2020
1852
1876
1768
1799
0
-105.82(-5.56%)
Mar 04, 2020
1867
1907
1822
1905
0
+69.73(+3.80%)
Mar 03, 2020
1903
1981
1820
1835
0
-73.41(-3.85%)
Mar 02, 2020
1844
1909
1795
1909
0
+91.76(+5.05%)
Feb 28, 2020
1742
1817
1702
1817
0
+36.10(+2.03%)
Feb 27, 2020
1789
1880
1748
1781
0
-58.12(-3.16%)
Feb 26, 2020
1862
1885
1810
1839
0
-8.56(-0.46%)
Feb 25, 2020
1979
1979
1843
1847
0
-122.96(-6.24%)
Feb 24, 2020
1964
1994
1879
1970
0
-80.14(-3.91%)
Feb 21, 2020
2171
2171
2047
2051
0
-133.35(-6.11%)
Feb 20, 2020
2201
2243
2179
2184
0
-26.92(-1.22%)
Feb 19, 2020
2191
2229
2191
2211
0
+22.64(+1.03%)
Feb 18, 2020
2177
2202
2172
2188
0
+10.40(+0.48%)
Feb 14, 2020
2162
2186
2162
2178
0
+17.12(+0.79%)
Feb 13, 2020
2178
2200
2154
2161
0
-23.85(-1.09%)
Feb 12, 2020
2141
2195
2130
2184
0
+55.05(+2.59%)
Feb 11, 2020
2104
2158
2089
2129
0
+51.39(+2.47%)
Feb 10, 2020
2068
2084
2057
2078
0
+6.73(+0.32%)
Feb 07, 2020
2125
2127
2054
2071
0
-69.13(-3.23%)
Feb 06, 2020
2158
2190
2134
2140
0
+0.00(+0.00%)
Feb 05, 2020
2045
2147
2022
2140
0
+118.68(+5.87%)
Feb 04, 2020
1901
2100
1840
2022
0
+34.25(+1.72%)
Feb 03, 2020
2032
2054
1981
1988
0
-37.92(-1.87%)
Jan 31, 2020
2041
2050
1992
2025
0
-25.09(-1.22%)
Jan 30, 2020
2015
2057
1995
2051
0
+15.91(+0.78%)
Jan 29, 2020
2065
2085
1991
2035
0
-16.52(-0.81%)
Jan 28, 2020
2085
2097
2031
2051
0
-14.68(-0.71%)
Jan 27, 2020
2085
2101
2065
2066
0
-51.38(-2.43%)
Jan 24, 2020
2203
2203
2110
2117
0
-86.56(-3.93%)
Jan 23, 2020
2211
2221
2177
2204
0
-10.10(-0.46%)
Jan 22, 2020
2218
2236
2196
2214
0
-3.06(-0.14%)
Jan 21, 2020
2175
2224
2173
2217
0
+29.67(+1.36%)
Jan 17, 2020
2233
2250
2182
2187
0
-33.34(-1.50%)
Jan 16, 2020
2190
2241
2166
2221
0
+50.17(+2.31%)
Jan 15, 2020
2117
2172
2117
2170
0
+41.59(+1.95%)
Jan 14, 2020
2106
2139
2096
2129
0
+7.34(+0.35%)
Jan 13, 2020
2115
2132
2104
2121
0
+3.67(+0.17%)
Jan 10, 2020
2113
2134
2092
2118
0
+0.62(+0.03%)
Jan 09, 2020
2144
2177
2115
2117
0
-30.59(-1.42%)
Jan 08, 2020
2132
2180
2129
2148
0
+17.74(+0.83%)
Jan 07, 2020
2060
2150
2057
2130
0
+129.69(+6.48%)
Jan 06, 2020
1953
2002
1939
2000
0
+33.03(+1.68%)
Jan 03, 2020
1929
1970
1929
1967
0
+16.52(+0.85%)
Jan 02, 2020
1962
1973
1914
1951
0
-5.51(-0.28%)
Dec 31, 2019
1940
1981
1936
1956
0
+17.74(+0.92%)
Dec 30, 2019
1945
1954
1932
1939
0
+0.00(+0.00%)
Dec 27, 2019
1933
1945
1918
1939
0
+12.23(+0.63%)
Dec 26, 2019
1919
1931
1910
1926
0
+4.29(+0.22%)
Dec 24, 2019
1915
1929
1888
1922
0
+12.84(+0.67%)
Dec 23, 2019
1933
1941
1907
1909
0
-13.45(-0.70%)
Dec 20, 2019
1915
1942
1895
1923
0
+9.78(+0.51%)
Dec 19, 2019
1891
1913
1869
1913
0
+17.13(+0.90%)
Dec 18, 2019
1901
1906
1830
1896
0
+1.22(+0.06%)
Dec 17, 2019
1850
1905
1850
1895
0
+43.44(+2.35%)
Dec 16, 2019
1804
1866
1794
1851
0
+46.49(+2.58%)
Dec 13, 2019
1836
1857
1794
1805
0
-40.99(-2.22%)
Dec 12, 2019
1832
1857
1820
1846
0
+15.30(+0.84%)
Dec 11, 2019
1790
1843
1781
1830
0
+48.93(+2.75%)
Dec 10, 2019
1765
1783
1758
1781
0
+9.18(+0.52%)
Dec 09, 2019
1785
1792
1764
1772
0
-9.18(-0.52%)
Dec 06, 2019
1816
1816
1748
1781
0
-10.40(-0.58%)
Dec 05, 2019
1747
1798
1729
1792
0
+53.84(+3.10%)
Dec 04, 2019
1758
1775
1726
1738
0
-17.13(-0.98%)
Dec 03, 2019
1767
1773
1726
1755
0
-14.68(-0.83%)
Dec 02, 2019
1813
1820
1750
1770
0
-44.05(-2.43%)
Nov 29, 2019
1843
1843
1811
1814
0
-29.97(-1.63%)
Nov 27, 2019
1810
1872
1795
1844
0
-0.31(-0.02%)
Nov 26, 2019
1912
1983
1784
1844
0
-197.28(-9.66%)
Nov 25, 2019
2065
2098
2024
2041
0
-19.58(-0.95%)
Nov 22, 2019
2085
2093
2055
2061
0
-15.90(-0.77%)
Nov 21, 2019
2100
2121
2072
2077
0
-29.36(-1.39%)
Nov 20, 2019
2096
2158
2095
2106
0
-3.67(-0.17%)
Nov 19, 2019
2121
2138
2090
2110
0
+1.22(+0.06%)
Nov 18, 2019
2106
2126
2096
2109
0
-0.61(-0.03%)
Nov 15, 2019
2120
2124
2085
2109
0
+1.22(+0.06%)
Nov 14, 2019
2089
2111
2073
2108
0
+26.31(+1.26%)
Nov 13, 2019
2028
2095
2017
2082
0
+34.25(+1.67%)
Nov 12, 2019
2003
2062
1997
2047
0
+37.93(+1.89%)
Nov 11, 2019
1994
2021
1994
2010
0
-1.84(-0.09%)
Nov 08, 2019
2012
2019
1985
2011
0
-6.11(-0.30%)
Nov 07, 2019
2024
2055
2007
2017
0
+0.00(+0.00%)
Nov 06, 2019
2011
2019
1989
2017
0
-1.23(-0.06%)
Nov 05, 2019
2007
2035
1992
2019
0
+19.89(+1.00%)
Nov 04, 2019
2003
2019
1969
1999
0
+10.09(+0.51%)
Nov 01, 2019
1908
1989
1908
1989
0
+89.92(+4.74%)
Oct 31, 2019
1895
1908
1883
1899
0
+1.23(+0.06%)
Oct 30, 2019
1911
1913
1856
1898
0
-21.41(-1.12%)
Oct 29, 2019
1921
1944
1915
1919
0
-11.63(-0.60%)
Oct 28, 2019
1967
1978
1928
1931
0
-28.14(-1.44%)
Oct 25, 2019
1933
1989
1921
1959
0
+29.37(+1.52%)
Oct 24, 2019
2005
2014
1920
1929
0
-74.02(-3.69%)
Oct 23, 2019
2051
2051
1978
2003
0
-39.76(-1.95%)
Oct 22, 2019
2049
2060
2021
2043
0
-1.23(-0.06%)
Oct 21, 2019
2032
2054
2015
2044
0
+32.42(+1.61%)
Oct 18, 2019
1994
2027
1990
2012
0
+11.63(+0.58%)
Oct 17, 2019
1994
2032
1980
2000
0
+19.57(+0.99%)
Oct 16, 2019
1953
2003
1953
1981
0
+24.16(+1.23%)
Oct 15, 2019
1920
2004
1906
1957
0
+73.11(+3.88%)
Oct 14, 2019
1865
1895
1846
1884
0
+17.74(+0.95%)
Oct 11, 2019
1879
1913
1865
1866
0
-16.52(-0.88%)
Oct 10, 2019
1902
1938
1872
1882
0
-29.36(-1.54%)
Oct 09, 2019
1888
1935
1888
1912
0
+42.21(+2.26%)
Oct 08, 2019
1873
1888
1855
1869
0
-26.31(-1.39%)
Oct 07, 2019
1922
1931
1889
1896
0
-36.70(-1.90%)
Oct 04, 2019
1882
1939
1871
1932
0
+59.34(+3.17%)
Oct 03, 2019
1907
1907
1832
1873
0
-37.32(-1.95%)
Oct 02, 2019
1916
1923
1872
1910
0
-9.79(-0.51%)
Oct 01, 2019
2068
2086
1918
1920
0
-130.91(-6.38%)
Sep 30, 2019
2037
2068
2037
2051
0
+9.18(+0.45%)
Sep 27, 2019
2074
2085
2027
2042
0
-18.35(-0.89%)
Sep 26, 2019
2051
2104
2019
2060
0
-19.58(-0.94%)
Sep 25, 2019
2044
2091
2026
2080
0
+42.21(+2.07%)
Sep 24, 2019
2089
2089
2030
2038
0
-52.61(-2.52%)
Sep 23, 2019
2093
2115
2085
2090
0
-20.80(-0.99%)
Sep 20, 2019
2125
2138
2108
2111
0
-19.57(-0.92%)
Sep 19, 2019
2134
2153
2115
2131
0
+7.34(+0.35%)
Sep 18, 2019
2114
2139
2088
2123
0
+11.01(+0.52%)
Sep 17, 2019
2114
2142
2108
2112
0
-9.79(-0.46%)
Sep 16, 2019
2136
2148
2120
2122
0
-14.68(-0.69%)
Sep 13, 2019
2149
2166
2129
2137
0
-8.56(-0.40%)
Sep 12, 2019
2120
2154
2109
2145
0
+18.96(+0.89%)
Sep 11, 2019
2067
2126
2041
2126
0
+70.35(+3.42%)
Sep 10, 2019
2010
2073
1997
2056
0
+42.21(+2.10%)
Sep 09, 2019
1948
2027
1939
2014
0
+72.18(+3.72%)
Sep 06, 2019
1942
1970
1921
1942
0
+4.28(+0.22%)
Sep 05, 2019
1895
1958
1876
1937
0
+65.46(+3.50%)
Sep 04, 2019
1880
1888
1845
1872
0
+4.28(+0.23%)
Sep 03, 2019
1916
1940
1861
1868
0
-82.58(-4.23%)
Aug 30, 2019
1922
1971
1921
1950
0
+48.94(+2.57%)
Aug 29, 2019
1876
1924
1876
1901
0
+46.49(+2.51%)
Aug 28, 2019
1842
1859
1810
1855
0
+9.17(+0.50%)
Aug 27, 2019
1888
1896
1838
1846
0
-28.75(-1.53%)
Aug 26, 2019
1896
1899
1845
1874
0
-7.34(-0.39%)
Aug 23, 2019
1894
1934
1874
1882
0
-24.47(-1.28%)
Aug 22, 2019
1899
1921
1882
1906
0
+17.13(+0.91%)
Aug 21, 2019
1901
1909
1872
1889
0
+14.68(+0.78%)
Aug 20, 2019
1868
1895
1868
1874
0
+7.34(+0.39%)
Aug 19, 2019
1867
1899
1847
1867
0
+29.98(+1.63%)
Aug 16, 2019
1874
1895
1754
1837
0
-32.42(-1.73%)
Aug 15, 2019
1880
1893
1852
1869
0
-2.45(-0.13%)
Aug 14, 2019
1838
1893
1832
1872
0
+8.56(+0.46%)
Aug 13, 2019
1865
1931
1845
1863
0
-18.35(-0.98%)
Aug 12, 2019
1787
1895
1774
1882
0
+78.91(+4.38%)
Aug 09, 2019
1761
1828
1701
1803
0
+42.82(+2.43%)
Aug 08, 2019
1697
1812
1697
1760
0
+75.86(+4.50%)
Aug 07, 2019
1847
1948
1621
1684
0
-450.23(-21.09%)
Aug 06, 2019
2186
2241
2102
2134
0
-31.81(-1.47%)
Aug 05, 2019
2124
2170
2109
2166
0
+15.29(+0.71%)
Aug 02, 2019
2151
2166
2119
2151
0
-5.50(-0.26%)
Aug 01, 2019
2216
2225
2151
2156
0
-59.95(-2.70%)
Jul 31, 2019
2263
2292
2213
2216
0
-64.85(-2.84%)
Jul 30, 2019
2218
2290
2213
2281
0
+47.11(+2.11%)
Jul 29, 2019
2292
2295
2223
2234
0
-56.28(-2.46%)
Jul 26, 2019
2288
2311
2273
2290
0
-4.28(-0.19%)
Jul 25, 2019
2290
2317
2277
2295
0
+14.07(+0.62%)
Jul 24, 2019
2204
2281
2192
2281
0
+83.80(+3.81%)
Jul 23, 2019
2164
2197
2151
2197
0
+48.33(+2.25%)
Jul 22, 2019
2166
2186
2128
2148
0
-17.74(-0.82%)
Jul 19, 2019
2167
2197
2162
2166
0
-5.51(-0.25%)
Jul 18, 2019
2216
2216
2140
2172
0
-35.48(-1.61%)
Jul 17, 2019
2248
2252
2205
2207
0
-41.59(-1.85%)
Jul 16, 2019
2238
2268
2227
2249
0
+6.11(+0.27%)
Jul 15, 2019
2277
2281
2232
2243
0
-33.03(-1.45%)
Jul 12, 2019
2241
2284
2233
2276
0
+46.49(+2.09%)
Jul 11, 2019
2233
2251
2212
2229
0
-1.83(-0.08%)
Jul 10, 2019
2241
2257
2192
2231
0
-2.45(-0.11%)
Jul 09, 2019
2253
2276
2218
2233
0
-40.38(-1.78%)
Jul 08, 2019
2256
2287
2225
2274
0
+15.91(+0.70%)
Jul 05, 2019
2252
2262
2222
2258
0
+0.61(+0.03%)
Jul 03, 2019
2257
2275
2170
2257
0
-4.89(-0.22%)
Jul 02, 2019
2292
2310
2229
2262
0
-55.67(-2.40%)
Jul 01, 2019
2274
2320
2271
2318
0
+71.57(+3.19%)
Jun 28, 2019
2195
2256
2194
2246
0
+55.06(+2.51%)
Jun 27, 2019
2151
2192
2145
2191
0
+51.99(+2.43%)
Jun 26, 2019
2142
2159
2129
2139
0
-0.61(-0.03%)
Jun 25, 2019
2137
2147
2123
2140
0
+1.23(+0.06%)
Jun 24, 2019
2113
2161
2101
2139
0
+24.47(+1.16%)
Jun 21, 2019
2145
2148
2091
2114
0
-38.54(-1.79%)
Jun 20, 2019
2142
2159
2115
2153
0
+28.14(+1.32%)
Jun 19, 2019
2139
2162
2111
2125
0
-14.07(-0.66%)
Jun 18, 2019
2095
2150
2076
2139
0
+56.89(+2.73%)
Jun 17, 2019
2069
2097
2049
2082
0
+31.19(+1.52%)
Jun 14, 2019
2088
2088
2041
2051
0
-36.70(-1.76%)
Jun 13, 2019
2039
2101
2039
2087
0
+53.22(+2.62%)
Jun 12, 2019
2062
2081
2002
2034
0
-34.26(-1.66%)
Jun 11, 2019
2141
2163
2063
2068
0
-63.00(-2.96%)
Jun 10, 2019
2131
2162
2106
2131
0
-8.57(-0.40%)
Jun 07, 2019
2132
2156
2116
2140
0
+15.91(+0.75%)
Jun 06, 2019
2120
2136
2098
2124
0
-2.45(-0.12%)
Jun 05, 2019
2190
2208
2123
2126
0
-66.68(-3.04%)
Jun 04, 2019
2180
2215
2137
2193
0
+41.60(+1.93%)
Jun 03, 2019
2107
2156
2106
2151
0
+37.32(+1.77%)
May 31, 2019
2102
2137
2088
2114
0
-17.75(-0.83%)
May 30, 2019
2127
2169
2092
2132
0
+7.35(+0.35%)
May 29, 2019
2134
2145
2112
2125
0
-21.41(-1.00%)
May 28, 2019
2197
2213
2145
2146
0
-37.93(-1.74%)
May 24, 2019
2208
2224
2178
2184
0
-14.68(-0.67%)
May 23, 2019
2254
2262
2184
2199
0
-70.35(-3.10%)
May 22, 2019
2323
2324
2260
2269
0
-72.19(-3.08%)
May 21, 2019
2318
2356
2312
2341
0
+39.15(+1.70%)
May 20, 2019
2293
2335
2279
2302
0
-3.05(-0.13%)
May 17, 2019
2350
2373
2303
2305
0
-60.56(-2.56%)
May 16, 2019
2335
2385
2329
2366
0
+31.81(+1.36%)
May 15, 2019
2328
2366
2315
2334
0
-7.35(-0.31%)
May 14, 2019
2321
2347
2303
2341
0
+30.59(+1.32%)
May 13, 2019
2339
2348
2289
2310
0
-66.07(-2.78%)
May 10, 2019
2402
2402
2316
2377
0
-29.36(-1.22%)
May 09, 2019
2352
2411
2334
2406
0
+36.71(+1.55%)
May 08, 2019
2398
2447
2295
2369
0
+67.28(+2.92%)
May 07, 2019
2326
2353
2265
2302
0
-41.59(-1.77%)
May 06, 2019
2342
2355
2286
2344
0
-34.26(-1.44%)
May 03, 2019
2318
2381
2312
2378
0
+64.84(+2.80%)
May 02, 2019
2303
2335
2290
2313
0
+13.46(+0.59%)
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.