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
Electric Utilities Sector
(CIX:
MSECTOR911
)
3,353.39
-42.99 (-1.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Apr 28, 2017
1549
1557
1536
1545
0
-4.30(-0.28%)
Apr 27, 2017
1546
1560
1541
1549
0
+1.90(+0.12%)
Apr 26, 2017
1549
1560
1543
1547
0
-5.29(-0.34%)
Apr 25, 2017
1546
1557
1540
1553
0
+0.11(+0.01%)
Apr 24, 2017
1548
1556
1536
1552
0
+7.97(+0.52%)
Apr 21, 2017
1538
1553
1536
1544
0
+5.06(+0.33%)
Apr 20, 2017
1544
1545
1526
1539
0
-3.54(-0.23%)
Apr 19, 2017
1555
1558
1537
1543
0
-12.53(-0.81%)
Apr 18, 2017
1552
1561
1548
1555
0
+2.98(+0.19%)
Apr 17, 2017
1546
1555
1543
1552
0
+10.02(+0.65%)
Apr 13, 2017
1551
1554
1536
1542
0
-8.86(-0.57%)
Apr 12, 2017
1538
1554
1532
1551
0
+10.27(+0.67%)
Apr 11, 2017
1539
1547
1529
1541
0
-0.41(-0.03%)
Apr 10, 2017
1539
1546
1529
1541
0
+2.81(+0.18%)
Apr 07, 2017
1552
1556
1537
1539
0
-9.83(-0.63%)
Apr 06, 2017
1549
1555
1539
1548
0
-4.17(-0.27%)
Apr 05, 2017
1546
1558
1538
1553
0
+5.89(+0.38%)
Apr 04, 2017
1542
1553
1535
1547
0
+4.28(+0.28%)
Apr 03, 2017
1541
1546
1525
1542
0
-0.62(-0.04%)
Mar 31, 2017
1538
1552
1535
1543
0
+5.50(+0.36%)
Mar 30, 2017
1542
1545
1529
1538
0
-7.81(-0.51%)
Mar 29, 2017
1547
1554
1536
1545
0
-6.21(-0.40%)
Mar 28, 2017
1547
1556
1540
1552
0
+1.12(+0.07%)
Mar 27, 2017
1560
1566
1541
1550
0
-5.53(-0.36%)
Mar 24, 2017
1551
1563
1546
1556
0
+5.70(+0.37%)
Mar 23, 2017
1551
1565
1543
1550
0
-3.51(-0.23%)
Mar 22, 2017
1556
1570
1547
1554
0
+3.38(+0.22%)
Mar 21, 2017
1534
1560
1528
1550
0
+15.21(+0.99%)
Mar 20, 2017
1546
1554
1528
1535
0
-7.98(-0.52%)
Mar 17, 2017
1540
1555
1532
1543
0
+8.33(+0.54%)
Mar 16, 2017
1546
1549
1528
1535
0
-14.53(-0.94%)
Mar 15, 2017
1525
1557
1521
1549
0
+28.51(+1.87%)
Mar 14, 2017
1523
1529
1512
1521
0
-4.40(-0.29%)
Mar 13, 2017
1522
1531
1516
1525
0
+2.72(+0.18%)
Mar 10, 2017
1521
1528
1510
1523
0
+10.89(+0.72%)
Mar 09, 2017
1515
1528
1507
1512
0
-3.55(-0.23%)
Mar 08, 2017
1525
1529
1507
1515
0
-24.46(-1.59%)
Mar 07, 2017
1541
1549
1533
1540
0
-2.85(-0.18%)
Mar 06, 2017
1546
1552
1535
1543
0
-3.15(-0.20%)
Mar 03, 2017
1550
1554
1532
1546
0
-1.73(-0.11%)
Mar 02, 2017
1534
1561
1528
1547
0
+6.47(+0.42%)
Mar 01, 2017
1534
1554
1525
1541
0
-10.86(-0.70%)
Feb 28, 2017
1536
1558
1532
1552
0
+12.97(+0.84%)
Feb 27, 2017
1547
1551
1531
1539
0
-9.87(-0.64%)
Feb 24, 2017
1536
1554
1531
1549
0
+17.55(+1.15%)
Feb 23, 2017
1522
1539
1515
1531
0
+16.91(+1.12%)
Feb 22, 2017
1508
1521
1498
1514
0
+4.86(+0.32%)
Feb 21, 2017
1492
1515
1485
1509
0
+14.90(+1.00%)
Feb 17, 2017
1494
1494
1494
1494
0
-0.10(-0.01%)
Feb 16, 2017
1484
1498
1479
1495
0
+9.64(+0.65%)
Feb 15, 2017
1478
1491
1469
1485
0
-2.24(-0.15%)
Feb 14, 2017
1494
1498
1476
1487
0
-11.68(-0.78%)
Feb 13, 2017
1495
1504
1487
1499
0
+5.42(+0.36%)
Feb 10, 2017
1478
1497
1474
1493
0
+15.17(+1.03%)
Feb 09, 2017
1489
1496
1470
1478
0
-12.69(-0.85%)
Feb 08, 2017
1479
1496
1475
1491
0
+13.70(+0.93%)
Feb 07, 2017
1478
1484
1469
1477
0
+1.83(+0.12%)
Feb 06, 2017
1482
1488
1470
1475
0
-4.57(-0.31%)
Feb 03, 2017
1478
1489
1471
1480
0
+4.55(+0.31%)
Feb 02, 2017
1466
1480
1455
1475
0
+13.53(+0.93%)
Feb 01, 2017
1478
1489
1453
1462
0
-28.62(-1.92%)
Jan 31, 2017
1471
1496
1467
1491
0
+21.76(+1.48%)
Jan 30, 2017
1475
1477
1458
1469
0
-4.10(-0.28%)
Jan 27, 2017
1478
1483
1466
1473
0
-2.53(-0.17%)
Jan 26, 2017
1475
1485
1467
1475
0
-0.77(-0.05%)
Jan 25, 2017
1473
1482
1467
1476
0
+0.44(+0.03%)
Jan 24, 2017
1475
1486
1468
1476
0
+0.57(+0.04%)
Jan 23, 2017
1484
1489
1471
1475
0
-3.79(-0.26%)
Jan 20, 2017
1480
1490
1465
1479
0
+3.52(+0.24%)
Jan 19, 2017
1481
1491
1469
1475
0
-14.97(-1.00%)
Jan 18, 2017
1493
1502
1485
1490
0
-5.91(-0.39%)
Jan 17, 2017
1486
1504
1481
1496
0
+17.04(+1.15%)
Jan 16, 2017
1479
1479
1479
1479
0
+0.03(+0.00%)
Jan 13, 2017
1479
1486
1468
1479
0
-2.55(-0.17%)
Jan 12, 2017
1479
1489
1469
1482
0
+4.20(+0.28%)
Jan 11, 2017
1460
1481
1458
1478
0
+16.34(+1.12%)
Jan 10, 2017
1467
1471
1451
1461
0
-5.34(-0.36%)
Jan 09, 2017
1486
1491
1462
1467
0
-17.95(-1.21%)
Jan 06, 2017
1474
1491
1469
1485
0
+4.58(+0.31%)
Jan 05, 2017
1479
1487
1464
1480
0
+2.17(+0.15%)
Jan 04, 2017
1474
1489
1469
1478
0
+5.79(+0.39%)
Jan 03, 2017
1476
1481
1460
1472
0
-3.70(-0.25%)
Dec 30, 2016
1476
1476
1476
1476
0
-7.49(-0.50%)
Dec 29, 2016
1471
1487
1466
1483
0
+17.42(+1.19%)
Dec 28, 2016
1480
1483
1462
1466
0
-13.52(-0.91%)
Dec 27, 2016
1476
1485
1469
1479
0
+1.56(+0.11%)
Dec 23, 2016
1478
1478
1478
1478
0
+0.27(+0.02%)
Dec 22, 2016
1474
1483
1465
1477
0
+1.64(+0.11%)
Dec 21, 2016
1480
1491
1474
1476
0
-2.04(-0.14%)
Dec 20, 2016
1477
1486
1466
1478
0
-0.35(-0.02%)
Dec 19, 2016
1479
1486
1464
1478
0
+5.74(+0.39%)
Dec 16, 2016
1457
1480
1453
1472
0
+15.37(+1.05%)
Dec 15, 2016
1443
1461
1434
1457
0
+7.63(+0.53%)
Dec 14, 2016
1482
1493
1446
1450
0
-27.68(-1.87%)
Dec 13, 2016
1467
1480
1461
1477
0
+13.72(+0.94%)
Dec 12, 2016
1444
1469
1440
1463
0
+15.44(+1.07%)
Dec 09, 2016
1432
1451
1428
1448
0
+16.73(+1.17%)
Dec 08, 2016
1418
1436
1407
1431
0
+4.20(+0.29%)
Dec 07, 2016
1416
1432
1411
1427
0
+12.66(+0.90%)
Dec 06, 2016
1420
1426
1406
1414
0
-1.87(-0.13%)
Dec 05, 2016
1407
1418
1393
1416
0
+3.09(+0.22%)
Dec 02, 2016
1411
1426
1403
1413
0
+10.50(+0.75%)
Dec 01, 2016
1411
1416
1390
1403
0
-15.69(-1.11%)
Nov 30, 2016
1446
1450
1415
1418
0
-45.00(-3.08%)
Nov 29, 2016
1455
1474
1450
1463
0
+3.24(+0.22%)
Nov 28, 2016
1440
1465
1438
1460
0
+26.69(+1.86%)
Nov 25, 2016
1416
1439
1415
1433
0
+22.16(+1.57%)
Nov 24, 2016
1411
1411
1411
1411
0
-0.04(-0.00%)
Nov 23, 2016
1408
1424
1402
1411
0
-11.20(-0.79%)
Nov 22, 2016
1418
1431
1408
1423
0
+4.64(+0.33%)
Nov 21, 2016
1404
1421
1400
1418
0
+20.30(+1.45%)
Nov 18, 2016
1402
1412
1389
1398
0
-3.47(-0.25%)
Nov 17, 2016
1400
1414
1395
1401
0
-6.12(-0.43%)
Nov 16, 2016
1415
1424
1395
1407
0
-8.52(-0.60%)
Nov 15, 2016
1401
1423
1397
1416
0
+21.31(+1.53%)
Nov 14, 2016
1394
1404
1375
1394
0
-7.63(-0.54%)
Nov 11, 2016
1401
1422
1389
1402
0
-2.87(-0.20%)
Nov 10, 2016
1437
1441
1384
1405
0
-40.77(-2.82%)
Nov 09, 2016
1462
1470
1436
1446
0
-43.17(-2.90%)
Nov 08, 2016
1481
1498
1475
1489
0
+9.53(+0.64%)
Nov 07, 2016
1465
1482
1446
1479
0
+25.00(+1.72%)
Nov 04, 2016
1464
1483
1448
1454
0
-3.63(-0.25%)
Nov 03, 2016
1448
1467
1441
1458
0
+6.38(+0.44%)
Nov 02, 2016
1463
1465
1435
1452
0
-17.02(-1.16%)
Nov 01, 2016
1495
1498
1462
1469
0
-25.96(-1.74%)
Oct 31, 2016
1475
1508
1468
1495
0
+26.72(+1.82%)
Oct 28, 2016
1466
1477
1457
1468
0
+3.10(+0.21%)
Oct 27, 2016
1467
1474
1454
1465
0
-6.17(-0.42%)
Oct 26, 2016
1469
1477
1455
1471
0
+1.00(+0.07%)
Oct 25, 2016
1462
1475
1455
1470
0
+4.43(+0.30%)
Oct 24, 2016
1466
1472
1453
1465
0
+7.51(+0.52%)
Oct 21, 2016
1458
1468
1448
1458
0
-7.38(-0.50%)
Oct 20, 2016
1468
1478
1459
1465
0
-1.95(-0.13%)
Oct 19, 2016
1469
1475
1456
1467
0
-1.18(-0.08%)
Oct 18, 2016
1464
1474
1449
1468
0
+14.00(+0.96%)
Oct 17, 2016
1451
1461
1447
1454
0
+7.09(+0.49%)
Oct 14, 2016
1451
1462
1443
1447
0
-7.07(-0.49%)
Oct 13, 2016
1439
1466
1434
1454
0
+16.15(+1.12%)
Oct 12, 2016
1429
1444
1424
1438
0
+11.43(+0.80%)
Oct 11, 2016
1438
1442
1421
1427
0
-13.72(-0.95%)
Oct 10, 2016
1430
1443
1425
1441
0
+17.57(+1.23%)
Oct 07, 2016
1425
1425
1422
1423
0
-7.03(-0.49%)
Oct 06, 2016
1424
1438
1416
1430
0
+1.20(+0.08%)
Oct 05, 2016
1437
1448
1421
1429
0
-5.43(-0.38%)
Oct 04, 2016
1461
1464
1424
1434
0
-100.44(-6.54%)
Sep 26, 2016
1538
1545
1528
1535
0
-5.72(-0.37%)
Sep 23, 2016
1536
1548
1528
1540
0
-1.22(-0.08%)
Sep 22, 2016
1540
1548
1528
1542
0
+9.49(+0.62%)
Sep 21, 2016
1505
1535
1499
1532
0
+28.40(+1.89%)
Sep 20, 2016
1510
1518
1500
1504
0
-2.25(-0.15%)
Sep 19, 2016
1498
1510
1491
1506
0
+11.75(+0.79%)
Sep 16, 2016
1478
1498
1469
1494
0
+10.89(+0.73%)
Sep 15, 2016
1471
1488
1465
1483
0
+12.11(+0.82%)
Sep 14, 2016
1471
1486
1461
1471
0
+4.63(+0.32%)
Sep 13, 2016
1487
1491
1458
1467
0
-26.93(-1.80%)
Sep 12, 2016
1467
1498
1465
1494
0
+24.33(+1.66%)
Sep 09, 2016
1513
1515
1467
1469
0
-56.39(-3.70%)
Sep 08, 2016
1517
1530
1510
1526
0
+6.65(+0.44%)
Sep 07, 2016
1515
1525
1503
1519
0
+2.68(+0.18%)
Sep 06, 2016
1505
1522
1500
1516
0
+15.36(+1.02%)
Sep 02, 2016
1501
1501
1501
1501
0
+21.52(+1.45%)
Sep 01, 2016
1481
1489
1470
1479
0
-5.79(-0.39%)
Aug 31, 2016
1478
1488
1469
1485
0
+5.69(+0.38%)
Aug 30, 2016
1491
1501
1474
1480
0
-12.49(-0.84%)
Aug 29, 2016
1483
1497
1479
1492
0
+15.18(+1.03%)
Aug 26, 2016
1505
1521
1471
1477
0
-26.15(-1.74%)
Aug 25, 2016
1500
1510
1495
1503
0
+1.75(+0.12%)
Aug 24, 2016
1497
1506
1487
1501
0
+1.18(+0.08%)
Aug 23, 2016
1509
1519
1498
1500
0
-6.21(-0.41%)
Aug 22, 2016
1505
1513
1496
1506
0
+4.31(+0.29%)
Aug 19, 2016
1513
1518
1493
1502
0
-18.85(-1.24%)
Aug 18, 2016
1502
1522
1498
1521
0
+17.00(+1.13%)
Aug 17, 2016
1479
1508
1467
1504
0
+18.54(+1.25%)
Aug 16, 2016
1498
1501
1481
1485
0
-15.34(-1.02%)
Aug 15, 2016
1520
1528
1497
1501
0
-20.48(-1.35%)
Aug 12, 2016
1525
1535
1517
1521
0
+0.84(+0.06%)
Aug 11, 2016
1513
1523
1506
1520
0
+5.06(+0.33%)
Aug 10, 2016
1516
1524
1508
1515
0
+1.29(+0.09%)
Aug 09, 2016
1517
1526
1504
1514
0
-4.44(-0.29%)
Aug 08, 2016
1522
1533
1511
1518
0
-2.74(-0.18%)
Aug 05, 2016
1534
1539
1512
1521
0
-16.16(-1.05%)
Aug 04, 2016
1536
1550
1527
1537
0
+2.13(+0.14%)
Aug 03, 2016
1540
1550
1522
1535
0
-5.85(-0.38%)
Aug 02, 2016
1546
1552
1531
1541
0
-10.15(-0.65%)
Aug 01, 2016
1551
1561
1543
1551
0
-4.51(-0.29%)
Jul 29, 2016
1545
1563
1538
1556
0
+10.58(+0.68%)
Jul 28, 2016
1540
1551
1532
1545
0
+3.69(+0.24%)
Jul 27, 2016
1560
1563
1530
1541
0
-20.92(-1.34%)
Jul 26, 2016
1574
1577
1554
1562
0
-10.43(-0.66%)
Jul 25, 2016
1574
1580
1563
1573
0
-2.87(-0.18%)
Jul 22, 2016
1555
1579
1551
1576
0
+20.44(+1.31%)
Jul 21, 2016
1543
1558
1537
1555
0
+7.20(+0.47%)
Jul 20, 2016
1555
1561
1542
1548
0
-8.29(-0.53%)
Jul 19, 2016
1561
1566
1546
1556
0
-5.68(-0.36%)
Jul 18, 2016
1559
1569
1555
1562
0
+2.70(+0.17%)
Jul 15, 2016
1556
1566
1548
1559
0
+5.21(+0.34%)
Jul 14, 2016
1555
1566
1544
1554
0
-7.25(-0.46%)
Jul 13, 2016
1561
1566
1547
1561
0
+8.45(+0.54%)
Jul 12, 2016
1560
1571
1547
1553
0
-15.53(-0.99%)
Jul 11, 2016
1560
1572
1547
1568
0
+2.87(+0.18%)
Jul 08, 2016
1565
1566
1548
1565
0
+17.42(+1.13%)
Jul 07, 2016
1569
1572
1543
1548
0
-24.50(-1.56%)
Jul 06, 2016
1573
1573
1573
1573
0
+2.81(+0.18%)
Jul 05, 2016
1560
1574
1554
1570
0
+10.16(+0.65%)
Jul 04, 2016
1560
1560
1560
1560
0
-0.01(-0.00%)
Jul 01, 2016
1564
1569
1542
1560
0
+0.02(+0.00%)
Jun 30, 2016
1531
1562
1523
1560
0
+31.09(+2.03%)
Jun 29, 2016
1529
1538
1518
1528
0
+6.44(+0.42%)
Jun 28, 2016
1507
1526
1493
1522
0
+16.42(+1.09%)
Jun 27, 2016
1491
1515
1482
1506
0
+10.41(+0.70%)
Jun 24, 2016
1479
1513
1472
1495
0
-4.29(-0.29%)
Jun 23, 2016
1492
1501
1481
1499
0
+9.58(+0.64%)
Jun 22, 2016
1498
1503
1486
1490
0
-5.99(-0.40%)
Jun 21, 2016
1494
1505
1484
1496
0
+2.15(+0.14%)
Jun 20, 2016
1496
1504
1481
1494
0
+0.05(+0.00%)
Jun 17, 2016
1488
1498
1478
1494
0
+6.51(+0.44%)
Jun 16, 2016
1478
1492
1470
1487
0
+8.88(+0.60%)
Jun 15, 2016
1491
1495
1472
1478
0
-10.97(-0.74%)
Jun 14, 2016
1487
1494
1473
1489
0
+3.49(+0.23%)
Jun 13, 2016
1489
1499
1481
1486
0
-4.47(-0.30%)
Jun 10, 2016
1494
1504
1482
1490
0
-8.44(-0.56%)
Jun 09, 2016
1487
1502
1481
1499
0
+9.58(+0.64%)
Jun 08, 2016
1481
1493
1477
1489
0
+6.53(+0.44%)
Jun 07, 2016
1482
1492
1475
1483
0
+1.96(+0.13%)
Jun 06, 2016
1481
1490
1470
1481
0
+1.67(+0.11%)
Jun 03, 2016
1467
1487
1463
1479
0
+23.81(+1.64%)
Jun 02, 2016
1451
1460
1439
1455
0
-0.44(-0.03%)
Jun 01, 2016
1447
1459
1442
1456
0
+4.63(+0.32%)
May 31, 2016
1441
1456
1435
1451
0
+6.36(+0.44%)
May 30, 2016
1445
1445
1445
1445
0
+0.05(+0.00%)
May 27, 2016
1442
1449
1433
1445
0
+3.31(+0.23%)
May 26, 2016
1426
1446
1422
1441
0
+14.88(+1.04%)
May 25, 2016
1423
1433
1413
1426
0
-1.87(-0.13%)
May 24, 2016
1419
1433
1414
1428
0
+13.94(+0.99%)
May 23, 2016
1430
1433
1412
1414
0
-14.65(-1.03%)
May 20, 2016
1430
1434
1418
1429
0
+3.64(+0.26%)
May 19, 2016
1405
1427
1396
1425
0
+14.50(+1.03%)
May 18, 2016
1431
1442
1404
1411
0
-29.01(-2.01%)
May 17, 2016
1458
1463
1431
1440
0
-22.89(-1.56%)
May 16, 2016
1460
1468
1450
1463
0
+0.14(+0.01%)
May 13, 2016
1468
1473
1454
1463
0
-8.28(-0.56%)
May 12, 2016
1463
1478
1454
1471
0
+5.14(+0.35%)
May 11, 2016
1465
1471
1452
1466
0
+3.69(+0.25%)
May 10, 2016
1462
1471
1450
1462
0
+3.78(+0.26%)
May 09, 2016
1453
1464
1444
1458
0
+8.34(+0.58%)
May 06, 2016
1452
1459
1433
1450
0
-10.77(-0.74%)
May 05, 2016
1468
1484
1453
1461
0
-8.41(-0.57%)
May 04, 2016
1444
1477
1440
1469
0
+16.80(+1.16%)
May 03, 2016
1452
1462
1440
1452
0
-2.81(-0.19%)
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.