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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
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
1217
1227
1162
1201
0
-16.39(-1.35%)
Apr 29, 2020
1210
1227
1188
1217
0
+26.32(+2.21%)
Apr 28, 2020
1167
1205
1166
1191
0
+47.43(+4.15%)
Apr 27, 2020
1124
1152
1124
1144
0
+23.59(+2.11%)
Apr 24, 2020
1088
1126
1088
1120
0
+32.27(+2.97%)
Apr 23, 2020
1092
1117
1087
1088
0
-1.73(-0.16%)
Apr 22, 2020
1098
1103
1081
1090
0
+8.93(+0.83%)
Apr 21, 2020
1098
1129
1070
1081
0
-36.50(-3.27%)
Apr 20, 2020
1118
1139
1106
1117
0
-11.17(-0.99%)
Apr 17, 2020
1136
1155
1125
1128
0
+17.63(+1.59%)
Apr 16, 2020
1137
1152
1089
1111
0
-20.11(-1.78%)
Apr 15, 2020
1141
1155
1113
1131
0
-35.76(-3.07%)
Apr 14, 2020
1174
1181
1160
1167
0
+9.93(+0.86%)
Apr 13, 2020
1159
1165
1132
1157
0
-2.23(-0.19%)
Apr 09, 2020
1129
1175
1126
1159
0
+25.82(+2.28%)
Apr 08, 2020
1133
1152
1110
1133
0
+16.39(+1.47%)
Apr 07, 2020
1148
1148
1114
1117
0
-4.22(-0.38%)
Apr 06, 2020
1118
1124
1079
1121
0
+37.99(+3.51%)
Apr 03, 2020
1085
1112
1064
1083
0
-9.68(-0.89%)
Apr 02, 2020
1072
1095
1050
1093
0
+19.61(+1.83%)
Apr 01, 2020
1068
1076
1024
1073
0
-24.83(-2.26%)
Mar 31, 2020
1054
1100
1049
1098
0
+43.70(+4.15%)
Mar 30, 2020
1027
1072
1019
1054
0
+37.00(+3.64%)
Mar 27, 2020
1045
1063
1010
1017
0
-50.90(-4.77%)
Mar 26, 2020
1005
1097
1005
1068
0
+64.56(+6.43%)
Mar 25, 2020
1031
1051
998.17
1003
0
-34.02(-3.28%)
Mar 24, 2020
982.77
1039
970.11
1037
0
+79.46(+8.29%)
Mar 23, 2020
981.53
1014
919.71
957.94
0
-46.68(-4.65%)
Mar 20, 2020
1105
1108
968.37
1005
0
-91.13(-8.32%)
Mar 19, 2020
1080
1128
1067
1096
0
+15.64(+1.45%)
Mar 18, 2020
1058
1128
1032
1080
0
-2.73(-0.25%)
Mar 17, 2020
1000
1083
989.73
1083
0
+99.57(+10.13%)
Mar 16, 2020
969.86
1053
968.37
983.27
0
-70.02(-6.65%)
Mar 13, 2020
1035
1056
1007
1053
0
+56.86(+5.71%)
Mar 12, 2020
1064
1064
984.02
996.43
0
-109.25(-9.88%)
Mar 11, 2020
1141
1146
1092
1106
0
-48.92(-4.24%)
Mar 10, 2020
1190
1229
1139
1155
0
-12.41(-1.06%)
Mar 09, 2020
1182
1195
1150
1167
0
-62.82(-5.11%)
Mar 06, 2020
1198
1235
1198
1230
0
+14.15(+1.16%)
Mar 05, 2020
1220
1240
1205
1216
0
-23.34(-1.88%)
Mar 04, 2020
1222
1245
1214
1239
0
+29.80(+2.46%)
Mar 03, 2020
1236
1253
1205
1209
0
-27.07(-2.19%)
Mar 02, 2020
1225
1246
1216
1236
0
+10.93(+0.89%)
Feb 28, 2020
1213
1229
1204
1225
0
-8.20(-0.66%)
Feb 27, 2020
1235
1269
1233
1234
0
-13.41(-1.08%)
Feb 26, 2020
1222
1248
1219
1247
0
+26.07(+2.14%)
Feb 25, 2020
1242
1246
1215
1221
0
-19.86(-1.60%)
Feb 24, 2020
1243
1248
1233
1241
0
-21.35(-1.69%)
Feb 21, 2020
1245
1279
1245
1262
0
+19.86(+1.60%)
Feb 20, 2020
1229
1250
1227
1242
0
+10.93(+0.89%)
Feb 19, 2020
1243
1245
1219
1231
0
-8.94(-0.72%)
Feb 18, 2020
1254
1260
1233
1240
0
-12.91(-1.03%)
Feb 14, 2020
1268
1272
1242
1253
0
-12.67(-1.00%)
Feb 13, 2020
1263
1272
1257
1266
0
+2.24(+0.18%)
Feb 12, 2020
1270
1281
1256
1264
0
-3.23(-0.25%)
Feb 11, 2020
1276
1279
1263
1267
0
-2.24(-0.18%)
Feb 10, 2020
1267
1279
1264
1269
0
+0.25(+0.02%)
Feb 07, 2020
1256
1269
1252
1269
0
+9.44(+0.75%)
Feb 06, 2020
1285
1290
1252
1259
0
-17.38(-1.36%)
Feb 05, 2020
1332
1349
1253
1277
0
-67.54(-5.02%)
Feb 04, 2020
1346
1355
1338
1344
0
+9.68(+0.73%)
Feb 03, 2020
1320
1338
1310
1335
0
+14.90(+1.13%)
Jan 31, 2020
1311
1321
1299
1320
0
+4.47(+0.34%)
Jan 30, 2020
1316
1320
1296
1315
0
-7.94(-0.60%)
Jan 29, 2020
1328
1337
1323
1323
0
-2.98(-0.22%)
Jan 28, 2020
1311
1331
1308
1326
0
+17.87(+1.37%)
Jan 27, 2020
1297
1323
1294
1308
0
+1.99(+0.15%)
Jan 24, 2020
1342
1342
1299
1306
0
-29.55(-2.21%)
Jan 23, 2020
1344
1344
1323
1336
0
-9.19(-0.68%)
Jan 22, 2020
1362
1364
1344
1345
0
-11.91(-0.88%)
Jan 21, 2020
1388
1388
1350
1357
0
-33.03(-2.38%)
Jan 17, 2020
1406
1406
1386
1390
0
-13.65(-0.97%)
Jan 16, 2020
1398
1408
1395
1404
0
+14.40(+1.04%)
Jan 15, 2020
1377
1400
1375
1389
0
+14.90(+1.08%)
Jan 14, 2020
1399
1399
1373
1374
0
-24.09(-1.72%)
Jan 13, 2020
1395
1406
1390
1398
0
+6.21(+0.45%)
Jan 10, 2020
1427
1431
1390
1392
0
-51.40(-3.56%)
Jan 09, 2020
1421
1448
1417
1444
0
+27.31(+1.93%)
Jan 08, 2020
1414
1427
1405
1416
0
+5.96(+0.42%)
Jan 07, 2020
1410
1420
1408
1410
0
-0.74(-0.05%)
Jan 06, 2020
1419
1424
1408
1411
0
-11.43(-0.80%)
Jan 03, 2020
1405
1426
1405
1423
0
+10.19(+0.72%)
Jan 02, 2020
1417
1425
1400
1412
0
-4.47(-0.32%)
Dec 31, 2019
1405
1424
1405
1417
0
+7.69(+0.55%)
Dec 30, 2019
1409
1419
1401
1409
0
+3.48(+0.25%)
Dec 27, 2019
1404
1409
1399
1406
0
+9.68(+0.69%)
Dec 26, 2019
1384
1400
1383
1396
0
+14.40(+1.04%)
Dec 24, 2019
1385
1385
1372
1382
0
+4.47(+0.32%)
Dec 23, 2019
1409
1409
1373
1377
0
-25.57(-1.82%)
Dec 20, 2019
1415
1425
1396
1403
0
-8.44(-0.60%)
Dec 19, 2019
1408
1422
1403
1411
0
+7.20(+0.51%)
Dec 18, 2019
1396
1407
1384
1404
0
+10.67(+0.77%)
Dec 17, 2019
1381
1398
1370
1393
0
+6.71(+0.48%)
Dec 16, 2019
1371
1394
1369
1387
0
+27.06(+1.99%)
Dec 13, 2019
1353
1372
1347
1359
0
+9.19(+0.68%)
Dec 12, 2019
1351
1355
1340
1350
0
-0.50(-0.04%)
Dec 11, 2019
1344
1353
1328
1351
0
+14.41(+1.08%)
Dec 10, 2019
1326
1337
1320
1336
0
+5.71(+0.43%)
Dec 09, 2019
1321
1335
1316
1331
0
+5.96(+0.45%)
Dec 06, 2019
1331
1344
1324
1325
0
-0.75(-0.06%)
Dec 05, 2019
1302
1330
1296
1325
0
+28.80(+2.22%)
Dec 04, 2019
1302
1313
1296
1297
0
-4.22(-0.32%)
Dec 03, 2019
1290
1302
1284
1301
0
+6.71(+0.52%)
Dec 02, 2019
1296
1298
1285
1294
0
-2.49(-0.19%)
Nov 29, 2019
1281
1302
1278
1297
0
+13.66(+1.06%)
Nov 27, 2019
1275
1289
1273
1283
0
+13.90(+1.10%)
Nov 26, 2019
1281
1287
1268
1269
0
-9.93(-0.78%)
Nov 25, 2019
1269
1286
1266
1279
0
+15.40(+1.22%)
Nov 22, 2019
1273
1279
1253
1264
0
-3.98(-0.31%)
Nov 21, 2019
1262
1278
1253
1268
0
+10.18(+0.81%)
Nov 20, 2019
1280
1294
1257
1257
0
-21.10(-1.65%)
Nov 19, 2019
1261
1284
1249
1278
0
+24.58(+1.96%)
Nov 18, 2019
1265
1274
1248
1254
0
-12.41(-0.98%)
Nov 15, 2019
1260
1276
1246
1266
0
+2.48(+0.20%)
Nov 14, 2019
1250
1300
1250
1264
0
+15.64(+1.25%)
Nov 13, 2019
1307
1311
1245
1248
0
-61.83(-4.72%)
Nov 12, 2019
1366
1376
1262
1310
0
-93.11(-6.64%)
Nov 11, 2019
1377
1412
1377
1403
0
+18.13(+1.31%)
Nov 08, 2019
1377
1387
1368
1385
0
+5.96(+0.43%)
Nov 07, 2019
1379
1384
1363
1379
0
+6.95(+0.51%)
Nov 06, 2019
1382
1393
1365
1372
0
-13.41(-0.97%)
Nov 05, 2019
1383
1396
1368
1386
0
+12.91(+0.94%)
Nov 04, 2019
1385
1397
1370
1373
0
-4.22(-0.31%)
Nov 01, 2019
1366
1387
1355
1377
0
+16.14(+1.19%)
Oct 31, 2019
1364
1367
1345
1361
0
-2.98(-0.22%)
Oct 30, 2019
1371
1374
1358
1364
0
-4.96(-0.36%)
Oct 29, 2019
1359
1369
1358
1369
0
+10.18(+0.75%)
Oct 28, 2019
1362
1370
1353
1358
0
+3.47(+0.26%)
Oct 25, 2019
1361
1363
1351
1355
0
-1.98(-0.15%)
Oct 24, 2019
1378
1378
1355
1357
0
-17.38(-1.26%)
Oct 23, 2019
1370
1375
1357
1374
0
+10.42(+0.76%)
Oct 22, 2019
1351
1366
1341
1364
0
+13.16(+0.97%)
Oct 21, 2019
1345
1355
1336
1351
0
+14.41(+1.08%)
Oct 18, 2019
1335
1348
1322
1336
0
-0.25(-0.02%)
Oct 17, 2019
1322
1337
1316
1337
0
+22.34(+1.70%)
Oct 16, 2019
1307
1317
1306
1314
0
-0.24(-0.02%)
Oct 15, 2019
1322
1326
1307
1314
0
-5.47(-0.41%)
Oct 14, 2019
1320
1327
1309
1320
0
-1.49(-0.11%)
Oct 11, 2019
1332
1344
1320
1321
0
+0.25(+0.02%)
Oct 10, 2019
1348
1362
1318
1321
0
-24.08(-1.79%)
Oct 09, 2019
1326
1345
1321
1345
0
+27.31(+2.07%)
Oct 08, 2019
1328
1332
1301
1318
0
-14.40(-1.08%)
Oct 07, 2019
1330
1339
1310
1332
0
-1.49(-0.11%)
Oct 04, 2019
1348
1349
1317
1334
0
-30.79(-2.26%)
Oct 03, 2019
1345
1369
1337
1365
0
+22.35(+1.67%)
Oct 02, 2019
1353
1356
1335
1342
0
-19.62(-1.44%)
Oct 01, 2019
1364
1376
1343
1362
0
+0.99(+0.07%)
Sep 30, 2019
1357
1373
1356
1361
0
+7.20(+0.53%)
Sep 27, 2019
1363
1371
1351
1354
0
-7.94(-0.58%)
Sep 26, 2019
1361
1368
1345
1362
0
-2.24(-0.16%)
Sep 25, 2019
1334
1373
1334
1364
0
+29.55(+2.21%)
Sep 24, 2019
1343
1346
1325
1334
0
-5.21(-0.39%)
Sep 23, 2019
1351
1362
1339
1340
0
-18.13(-1.34%)
Sep 20, 2019
1390
1400
1347
1358
0
-34.76(-2.50%)
Sep 19, 2019
1412
1429
1390
1392
0
-14.65(-1.04%)
Sep 18, 2019
1410
1418
1396
1407
0
-2.98(-0.21%)
Sep 17, 2019
1416
1420
1392
1410
0
-6.21(-0.44%)
Sep 16, 2019
1376
1420
1371
1416
0
+38.99(+2.83%)
Sep 13, 2019
1393
1406
1354
1377
0
-21.85(-1.56%)
Sep 12, 2019
1390
1406
1375
1399
0
+13.65(+0.99%)
Sep 11, 2019
1355
1386
1355
1386
0
+26.82(+1.97%)
Sep 10, 2019
1327
1362
1324
1359
0
+30.04(+2.26%)
Sep 09, 2019
1285
1329
1279
1329
0
+42.46(+3.30%)
Sep 06, 2019
1272
1293
1266
1286
0
+19.12(+1.51%)
Sep 05, 2019
1267
1288
1263
1267
0
+5.71(+0.45%)
Sep 04, 2019
1261
1271
1256
1261
0
+5.46(+0.43%)
Sep 03, 2019
1233
1258
1232
1256
0
+12.92(+1.04%)
Aug 30, 2019
1252
1266
1240
1243
0
-7.20(-0.58%)
Aug 29, 2019
1253
1257
1237
1250
0
+3.47(+0.28%)
Aug 28, 2019
1229
1260
1218
1247
0
+20.36(+1.66%)
Aug 27, 2019
1284
1290
1225
1226
0
-45.44(-3.57%)
Aug 26, 2019
1267
1284
1264
1272
0
+10.93(+0.87%)
Aug 23, 2019
1284
1300
1257
1261
0
-28.31(-2.20%)
Aug 22, 2019
1292
1301
1281
1289
0
-5.21(-0.40%)
Aug 21, 2019
1291
1302
1282
1294
0
+11.92(+0.93%)
Aug 20, 2019
1304
1316
1282
1282
0
-25.58(-1.96%)
Aug 19, 2019
1314
1334
1308
1308
0
+3.97(+0.30%)
Aug 16, 2019
1286
1319
1286
1304
0
+23.34(+1.82%)
Aug 15, 2019
1286
1305
1279
1281
0
-3.22(-0.25%)
Aug 14, 2019
1286
1296
1273
1284
0
-15.40(-1.19%)
Aug 13, 2019
1282
1314
1282
1299
0
+16.89(+1.32%)
Aug 12, 2019
1285
1321
1282
1282
0
-5.22(-0.41%)
Aug 09, 2019
1338
1347
1287
1288
0
-51.64(-3.86%)
Aug 08, 2019
1341
1372
1281
1339
0
-83.43(-5.86%)
Aug 07, 2019
1410
1430
1394
1423
0
+1.49(+0.10%)
Aug 06, 2019
1434
1437
1410
1421
0
-7.95(-0.56%)
Aug 05, 2019
1448
1449
1417
1429
0
-32.28(-2.21%)
Aug 02, 2019
1468
1478
1451
1462
0
-3.72(-0.25%)
Aug 01, 2019
1484
1497
1461
1465
0
-12.17(-0.82%)
Jul 31, 2019
1490
1510
1461
1477
0
-10.43(-0.70%)
Jul 30, 2019
1491
1491
1453
1488
0
-6.70(-0.45%)
Jul 29, 2019
1506
1513
1484
1495
0
-10.93(-0.73%)
Jul 26, 2019
1486
1514
1479
1505
0
+26.82(+1.81%)
Jul 25, 2019
1497
1502
1463
1479
0
-21.85(-1.46%)
Jul 24, 2019
1486
1504
1482
1500
0
+10.68(+0.72%)
Jul 23, 2019
1493
1510
1483
1490
0
-1.00(-0.07%)
Jul 22, 2019
1508
1517
1485
1491
0
-12.41(-0.83%)
Jul 19, 2019
1519
1529
1503
1503
0
-16.64(-1.09%)
Jul 18, 2019
1521
1534
1510
1520
0
+2.73(+0.18%)
Jul 17, 2019
1511
1517
1504
1517
0
+5.71(+0.38%)
Jul 16, 2019
1505
1516
1497
1511
0
+4.72(+0.31%)
Jul 15, 2019
1503
1511
1484
1507
0
+3.97(+0.26%)
Jul 12, 2019
1509
1517
1491
1503
0
-0.74(-0.05%)
Jul 11, 2019
1501
1517
1489
1503
0
+5.71(+0.38%)
Jul 10, 2019
1479
1511
1475
1498
0
+21.60(+1.46%)
Jul 09, 2019
1502
1511
1468
1476
0
-31.04(-2.06%)
Jul 08, 2019
1520
1533
1500
1507
0
-15.64(-1.03%)
Jul 05, 2019
1545
1545
1496
1523
0
-34.02(-2.19%)
Jul 03, 2019
1533
1569
1516
1557
0
+32.28(+2.12%)
Jul 02, 2019
1527
1537
1511
1525
0
-1.98(-0.13%)
Jul 01, 2019
1535
1544
1511
1527
0
+17.63(+1.17%)
Jun 28, 2019
1502
1527
1502
1509
0
+8.93(+0.60%)
Jun 27, 2019
1480
1501
1475
1500
0
+18.38(+1.24%)
Jun 26, 2019
1512
1512
1469
1482
0
-31.54(-2.08%)
Jun 25, 2019
1460
1518
1460
1513
0
+59.35(+4.08%)
Jun 24, 2019
1467
1480
1448
1454
0
-4.22(-0.29%)
Jun 21, 2019
1449
1471
1437
1458
0
+8.94(+0.62%)
Jun 20, 2019
1467
1470
1444
1449
0
-15.89(-1.08%)
Jun 19, 2019
1464
1470
1453
1465
0
-2.24(-0.15%)
Jun 18, 2019
1461
1491
1458
1467
0
+9.44(+0.65%)
Jun 17, 2019
1460
1472
1454
1458
0
-7.95(-0.54%)
Jun 14, 2019
1487
1496
1465
1466
0
-31.53(-2.11%)
Jun 13, 2019
1478
1505
1469
1497
0
+25.32(+1.72%)
Jun 12, 2019
1484
1502
1467
1472
0
-24.83(-1.66%)
Jun 11, 2019
1478
1505
1469
1497
0
+23.84(+1.62%)
Jun 10, 2019
1502
1509
1464
1473
0
-29.55(-1.97%)
Jun 07, 2019
1492
1526
1492
1502
0
+14.90(+1.00%)
Jun 06, 2019
1480
1490
1477
1488
0
+14.40(+0.98%)
Jun 05, 2019
1481
1489
1452
1473
0
+0.25(+0.02%)
Jun 04, 2019
1457
1473
1452
1473
0
+24.08(+1.66%)
Jun 03, 2019
1403
1454
1399
1449
0
+45.44(+3.24%)
May 31, 2019
1415
1418
1395
1403
0
-18.87(-1.33%)
May 30, 2019
1406
1424
1401
1422
0
+16.39(+1.17%)
May 29, 2019
1395
1410
1376
1406
0
+5.46(+0.39%)
May 28, 2019
1427
1429
1393
1400
0
-28.05(-1.96%)
May 24, 2019
1462
1485
1403
1428
0
-38.24(-2.61%)
May 23, 2019
1346
1480
1346
1467
0
+181.75(+14.14%)
May 22, 2019
1273
1306
1261
1285
0
+9.94(+0.78%)
May 21, 2019
1278
1292
1268
1275
0
+8.19(+0.65%)
May 20, 2019
1289
1291
1261
1267
0
-24.83(-1.92%)
May 17, 2019
1299
1310
1288
1292
0
-11.17(-0.86%)
May 16, 2019
1296
1308
1292
1303
0
+9.93(+0.77%)
May 15, 2019
1288
1307
1287
1293
0
+0.25(+0.02%)
May 14, 2019
1292
1315
1290
1293
0
+0.99(+0.08%)
May 13, 2019
1286
1305
1277
1292
0
-8.69(-0.67%)
May 10, 2019
1322
1324
1282
1300
0
-26.07(-1.97%)
May 09, 2019
1308
1339
1303
1326
0
+12.41(+0.94%)
May 08, 2019
1336
1336
1306
1314
0
-22.10(-1.65%)
May 07, 2019
1338
1344
1321
1336
0
-8.69(-0.65%)
May 06, 2019
1333
1351
1331
1345
0
+1.74(+0.13%)
May 03, 2019
1320
1344
1316
1343
0
+30.54(+2.33%)
May 02, 2019
1302
1315
1289
1313
0
+9.19(+0.71%)
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.