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
Processed & Packaged Goods Sector
(CIX:
MSECTOR342
)
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
2061
2070
2022
2041
0
-4.03(-0.20%)
Apr 29, 2020
2069
2078
2036
2045
0
-10.62(-0.52%)
Apr 28, 2020
2066
2079
2041
2056
0
+3.08(+0.15%)
Apr 27, 2020
2056
2069
2040
2053
0
+3.53(+0.17%)
Apr 24, 2020
2024
2058
2012
2049
0
+26.78(+1.32%)
Apr 23, 2020
2043
2068
2017
2022
0
-40.53(-1.96%)
Apr 22, 2020
2067
2079
2045
2063
0
+14.31(+0.70%)
Apr 21, 2020
2062
2078
2032
2049
0
-42.08(-2.01%)
Apr 20, 2020
2091
2126
2071
2091
0
-0.16(-0.01%)
Apr 17, 2020
2091
2100
2048
2091
0
+19.44(+0.94%)
Apr 16, 2020
2062
2085
2037
2071
0
+20.66(+1.01%)
Apr 15, 2020
2063
2078
2033
2051
0
-40.50(-1.94%)
Apr 14, 2020
2056
2101
2042
2091
0
+78.29(+3.89%)
Apr 13, 2020
2019
2037
1985
2013
0
-19.64(-0.97%)
Apr 09, 2020
2017
2054
2000
2033
0
+24.55(+1.22%)
Apr 08, 2020
1993
2023
1970
2008
0
+21.63(+1.09%)
Apr 07, 2020
2037
2053
1979
1986
0
-23.04(-1.15%)
Apr 06, 2020
1994
2028
1959
2010
0
+63.18(+3.25%)
Apr 03, 2020
1924
1963
1909
1946
0
+0.96(+0.05%)
Apr 02, 2020
1881
1959
1872
1945
0
+64.89(+3.45%)
Apr 01, 2020
1869
1930
1852
1880
0
-35.45(-1.85%)
Mar 31, 2020
1949
1971
1898
1916
0
-28.91(-1.49%)
Mar 30, 2020
1891
1954
1886
1945
0
+68.09(+3.63%)
Mar 27, 2020
1837
1923
1823
1877
0
-3.06(-0.16%)
Mar 26, 2020
1797
1897
1790
1880
0
+94.82(+5.31%)
Mar 25, 2020
1781
1839
1747
1785
0
-11.12(-0.62%)
Mar 24, 2020
1753
1812
1728
1796
0
+104.05(+6.15%)
Mar 23, 2020
1758
1811
1664
1692
0
-65.95(-3.75%)
Mar 20, 2020
1875
1901
1735
1758
0
-136.78(-7.22%)
Mar 19, 2020
1921
1991
1844
1895
0
-26.25(-1.37%)
Mar 18, 2020
1900
2017
1835
1921
0
-63.23(-3.19%)
Mar 17, 2020
1826
2004
1813
1984
0
+210.97(+11.90%)
Mar 16, 2020
1744
1882
1718
1773
0
-166.49(-8.58%)
Mar 13, 2020
1907
1954
1805
1940
0
+107.27(+5.85%)
Mar 12, 2020
1878
1940
1791
1833
0
-173.85(-8.66%)
Mar 11, 2020
2033
2049
1978
2006
0
-77.91(-3.74%)
Mar 10, 2020
2058
2097
1990
2084
0
+46.80(+2.30%)
Mar 09, 2020
2042
2098
1992
2037
0
-102.51(-4.79%)
Mar 06, 2020
2098
2153
2083
2140
0
-17.68(-0.82%)
Mar 05, 2020
2158
2188
2136
2158
0
-35.04(-1.60%)
Mar 04, 2020
2128
2196
2114
2193
0
+97.46(+4.65%)
Mar 03, 2020
2110
2150
2077
2095
0
-12.55(-0.60%)
Mar 02, 2020
2040
2109
2032
2108
0
+82.55(+4.08%)
Feb 28, 2020
2029
2039
1967
2025
0
-44.96(-2.17%)
Feb 27, 2020
2126
2143
2067
2070
0
-63.24(-2.96%)
Feb 26, 2020
2152
2171
2126
2133
0
-12.53(-0.58%)
Feb 25, 2020
2176
2189
2139
2146
0
-34.06(-1.56%)
Feb 24, 2020
2190
2214
2169
2180
0
-53.39(-2.39%)
Feb 21, 2020
2228
2242
2224
2233
0
+1.92(+0.09%)
Feb 20, 2020
2229
2237
2214
2232
0
-7.85(-0.35%)
Feb 19, 2020
2245
2256
2236
2239
0
-13.06(-0.58%)
Feb 18, 2020
2258
2267
2244
2252
0
-11.29(-0.50%)
Feb 14, 2020
2258
2269
2250
2264
0
+5.56(+0.25%)
Feb 13, 2020
2243
2265
2230
2258
0
+1.19(+0.05%)
Feb 12, 2020
2261
2267
2247
2257
0
-3.68(-0.16%)
Feb 11, 2020
2257
2267
2248
2261
0
+9.30(+0.41%)
Feb 10, 2020
2248
2258
2239
2251
0
+4.35(+0.19%)
Feb 07, 2020
2239
2253
2231
2247
0
+2.94(+0.13%)
Feb 06, 2020
2248
2259
2236
2244
0
+1.21(+0.05%)
Feb 05, 2020
2231
2249
2226
2243
0
+22.09(+0.99%)
Feb 04, 2020
2232
2241
2214
2221
0
-3.97(-0.18%)
Feb 03, 2020
2225
2235
2213
2225
0
+9.85(+0.44%)
Jan 31, 2020
2235
2247
2208
2215
0
-18.36(-0.82%)
Jan 30, 2020
2212
2237
2202
2233
0
+48.81(+2.23%)
Jan 29, 2020
2187
2201
2176
2184
0
-24.47(-1.11%)
Jan 28, 2020
2202
2218
2196
2209
0
+8.23(+0.37%)
Jan 27, 2020
2188
2214
2183
2201
0
-19.79(-0.89%)
Jan 24, 2020
2218
2234
2201
2220
0
+14.55(+0.66%)
Jan 23, 2020
2194
2211
2185
2206
0
+3.15(+0.14%)
Jan 22, 2020
2196
2212
2191
2203
0
+1.56(+0.07%)
Jan 21, 2020
2188
2205
2181
2201
0
+12.27(+0.56%)
Jan 17, 2020
2181
2192
2174
2189
0
+17.98(+0.83%)
Jan 16, 2020
2165
2177
2157
2171
0
+7.13(+0.33%)
Jan 15, 2020
2153
2170
2147
2164
0
+21.26(+0.99%)
Jan 14, 2020
2139
2148
2131
2143
0
-1.66(-0.08%)
Jan 13, 2020
2126
2147
2122
2144
0
+20.14(+0.95%)
Jan 10, 2020
2125
2137
2119
2124
0
-1.75(-0.08%)
Jan 09, 2020
2125
2133
2114
2126
0
+4.47(+0.21%)
Jan 08, 2020
2116
2132
2109
2121
0
-1.93(-0.09%)
Jan 07, 2020
2141
2146
2120
2123
0
-31.73(-1.47%)
Jan 06, 2020
2146
2159
2142
2155
0
+5.12(+0.24%)
Jan 03, 2020
2142
2164
2138
2150
0
-1.27(-0.06%)
Jan 02, 2020
2169
2175
2144
2151
0
-16.49(-0.76%)
Dec 31, 2019
2167
2175
2154
2168
0
-0.38(-0.02%)
Dec 30, 2019
2180
2188
2161
2168
0
-12.48(-0.57%)
Dec 27, 2019
2175
2184
2169
2181
0
+24.98(+1.16%)
Dec 26, 2019
2161
2166
2148
2156
0
-1.25(-0.06%)
Dec 24, 2019
2158
2164
2151
2157
0
-1.92(-0.09%)
Dec 23, 2019
2177
2182
2155
2159
0
-9.24(-0.43%)
Dec 20, 2019
2165
2178
2146
2168
0
+16.17(+0.75%)
Dec 19, 2019
2141
2159
2134
2152
0
+23.16(+1.09%)
Dec 18, 2019
2141
2146
2120
2129
0
-4.89(-0.23%)
Dec 17, 2019
2146
2155
2127
2134
0
-93.73(-4.21%)
Dec 16, 2019
2223
2235
2214
2227
0
+14.25(+0.64%)
Dec 13, 2019
2204
2219
2195
2213
0
+25.07(+1.15%)
Dec 12, 2019
2195
2205
2181
2188
0
-6.28(-0.29%)
Dec 11, 2019
2202
2208
2186
2194
0
-7.75(-0.35%)
Dec 10, 2019
2210
2217
2196
2202
0
-9.86(-0.45%)
Dec 09, 2019
2209
2220
2203
2212
0
+7.94(+0.36%)
Dec 06, 2019
2201
2213
2194
2204
0
+12.05(+0.55%)
Dec 05, 2019
2190
2196
2177
2192
0
-6.75(-0.31%)
Dec 04, 2019
2180
2204
2176
2199
0
+17.28(+0.79%)
Dec 03, 2019
2181
2189
2165
2181
0
-1.04(-0.05%)
Dec 02, 2019
2184
2189
2161
2182
0
-1.74(-0.08%)
Nov 29, 2019
2182
2191
2172
2184
0
+5.94(+0.27%)
Nov 27, 2019
2175
2186
2167
2178
0
+4.16(+0.19%)
Nov 26, 2019
2160
2180
2154
2174
0
+22.34(+1.04%)
Nov 25, 2019
2154
2161
2140
2152
0
+1.60(+0.07%)
Nov 22, 2019
2150
2161
2138
2150
0
+2.05(+0.10%)
Nov 21, 2019
2155
2163
2140
2148
0
-17.17(-0.79%)
Nov 20, 2019
2163
2176
2155
2165
0
-6.13(-0.28%)
Nov 19, 2019
2174
2180
2164
2171
0
+1.53(+0.07%)
Nov 18, 2019
2167
2186
2161
2170
0
+7.95(+0.37%)
Nov 15, 2019
2153
2165
2145
2162
0
+1.63(+0.08%)
Nov 14, 2019
2162
2169
2152
2160
0
-9.23(-0.43%)
Nov 13, 2019
2158
2174
2150
2169
0
+19.94(+0.93%)
Nov 12, 2019
2156
2160
2141
2149
0
-7.85(-0.36%)
Nov 11, 2019
2160
2164
2147
2157
0
-12.40(-0.57%)
Nov 08, 2019
2172
2183
2159
2170
0
+6.16(+0.28%)
Nov 07, 2019
2177
2181
2156
2164
0
-20.01(-0.92%)
Nov 06, 2019
2184
2194
2174
2184
0
+23.90(+1.11%)
Nov 05, 2019
2160
2169
2144
2160
0
+4.00(+0.19%)
Nov 04, 2019
2173
2180
2147
2156
0
-21.07(-0.97%)
Nov 01, 2019
2190
2199
2170
2177
0
-6.05(-0.28%)
Oct 31, 2019
2181
2190
2166
2183
0
-0.65(-0.03%)
Oct 30, 2019
2177
2189
2164
2183
0
+19.34(+0.89%)
Oct 29, 2019
2160
2178
2150
2164
0
+8.62(+0.40%)
Oct 28, 2019
2159
2170
2148
2155
0
-7.79(-0.36%)
Oct 25, 2019
2176
2182
2158
2163
0
-17.16(-0.79%)
Oct 24, 2019
2177
2186
2164
2180
0
+6.68(+0.31%)
Oct 23, 2019
2169
2180
2162
2174
0
+1.05(+0.05%)
Oct 22, 2019
2181
2192
2166
2173
0
-2.46(-0.11%)
Oct 21, 2019
2174
2188
2168
2175
0
-14.07(-0.64%)
Oct 18, 2019
2191
2201
2180
2189
0
-5.24(-0.24%)
Oct 17, 2019
2195
2205
2184
2194
0
+19.00(+0.87%)
Oct 16, 2019
2175
2183
2162
2175
0
+16.94(+0.78%)
Oct 15, 2019
2167
2176
2151
2159
0
-15.51(-0.71%)
Oct 14, 2019
2181
2187
2167
2174
0
-10.21(-0.47%)
Oct 11, 2019
2188
2198
2175
2184
0
-6.40(-0.29%)
Oct 10, 2019
2174
2197
2169
2191
0
-0.82(-0.04%)
Oct 09, 2019
2186
2197
2177
2191
0
+11.42(+0.52%)
Oct 08, 2019
2196
2203
2178
2180
0
-22.05(-1.00%)
Oct 07, 2019
2206
2218
2195
2202
0
-10.39(-0.47%)
Oct 04, 2019
2183
2214
2180
2212
0
+23.92(+1.09%)
Oct 03, 2019
2186
2204
2171
2189
0
+27.19(+1.26%)
Oct 02, 2019
2195
2202
2153
2161
0
-47.11(-2.13%)
Oct 01, 2019
2204
2223
2186
2208
0
+3.87(+0.18%)
Sep 30, 2019
2196
2218
2193
2205
0
+5.97(+0.27%)
Sep 27, 2019
2210
2211
2187
2199
0
-8.46(-0.38%)
Sep 26, 2019
2204
2216
2194
2207
0
+17.48(+0.80%)
Sep 25, 2019
2192
2200
2179
2190
0
-11.44(-0.52%)
Sep 24, 2019
2201
2214
2188
2201
0
+11.02(+0.50%)
Sep 23, 2019
2196
2206
2185
2190
0
+6.59(+0.30%)
Sep 20, 2019
2192
2206
2179
2183
0
-25.92(-1.17%)
Sep 19, 2019
2210
2218
2202
2209
0
-1.10(-0.05%)
Sep 18, 2019
2215
2222
2193
2210
0
-3.87(-0.17%)
Sep 17, 2019
2200
2225
2196
2214
0
+22.09(+1.01%)
Sep 16, 2019
2199
2208
2178
2192
0
-15.15(-0.69%)
Sep 13, 2019
2202
2219
2198
2207
0
-14.65(-0.66%)
Sep 12, 2019
2215
2237
2209
2222
0
+6.98(+0.32%)
Sep 11, 2019
2192
2220
2187
2215
0
+7.12(+0.32%)
Sep 10, 2019
2205
2221
2189
2208
0
-25.66(-1.15%)
Sep 09, 2019
2241
2248
2220
2234
0
-24.85(-1.10%)
Sep 06, 2019
2253
2265
2245
2258
0
+13.40(+0.60%)
Sep 05, 2019
2274
2277
2240
2245
0
-36.67(-1.61%)
Sep 04, 2019
2267
2286
2257
2282
0
+18.88(+0.83%)
Sep 03, 2019
2241
2265
2233
2263
0
+26.26(+1.17%)
Aug 30, 2019
2239
2253
2224
2237
0
+10.84(+0.49%)
Aug 29, 2019
2230
2237
2207
2226
0
+13.10(+0.59%)
Aug 28, 2019
2204
2219
2197
2213
0
+11.32(+0.51%)
Aug 27, 2019
2197
2218
2181
2201
0
+6.39(+0.29%)
Aug 26, 2019
2174
2199
2170
2195
0
+29.29(+1.35%)
Aug 23, 2019
2193
2206
2157
2166
0
-30.17(-1.37%)
Aug 22, 2019
2183
2200
2176
2196
0
+2.50(+0.11%)
Aug 21, 2019
2197
2209
2184
2193
0
+8.09(+0.37%)
Aug 20, 2019
2206
2208
2181
2185
0
-19.70(-0.89%)
Aug 19, 2019
2194
2211
2187
2205
0
+21.64(+0.99%)
Aug 16, 2019
2170
2190
2160
2183
0
+29.47(+1.37%)
Aug 15, 2019
2145
2166
2134
2154
0
+24.41(+1.15%)
Aug 14, 2019
2136
2156
2124
2129
0
-10.52(-0.49%)
Aug 13, 2019
2120
2146
2116
2140
0
+7.78(+0.36%)
Aug 12, 2019
2122
2137
2115
2132
0
+15.94(+0.75%)
Aug 09, 2019
2126
2134
2102
2116
0
-7.87(-0.37%)
Aug 08, 2019
2097
2128
2088
2124
0
+9.49(+0.45%)
Aug 07, 2019
2088
2121
2071
2115
0
+19.08(+0.91%)
Aug 06, 2019
2089
2107
2075
2096
0
+13.03(+0.63%)
Aug 05, 2019
2126
2134
2073
2082
0
-47.41(-2.23%)
Aug 02, 2019
2138
2152
2115
2130
0
-5.94(-0.28%)
Aug 01, 2019
2136
2162
2122
2136
0
+11.60(+0.55%)
Jul 31, 2019
2146
2158
2102
2124
0
-34.88(-1.62%)
Jul 30, 2019
2169
2178
2151
2159
0
-10.78(-0.50%)
Jul 29, 2019
2171
2180
2160
2170
0
+10.43(+0.48%)
Jul 26, 2019
2142
2163
2134
2159
0
+16.18(+0.75%)
Jul 25, 2019
2143
2156
2128
2143
0
-20.80(-0.96%)
Jul 24, 2019
2179
2185
2155
2164
0
-16.63(-0.76%)
Jul 23, 2019
2188
2200
2173
2181
0
+3.63(+0.17%)
Jul 22, 2019
2181
2185
2166
2177
0
+5.32(+0.24%)
Jul 19, 2019
2203
2206
2170
2172
0
-34.40(-1.56%)
Jul 18, 2019
2199
2211
2187
2206
0
+8.21(+0.37%)
Jul 17, 2019
2207
2216
2189
2198
0
-4.35(-0.20%)
Jul 16, 2019
2206
2217
2194
2202
0
+3.99(+0.18%)
Jul 15, 2019
2197
2208
2184
2198
0
+8.19(+0.37%)
Jul 12, 2019
2194
2200
2180
2190
0
-6.35(-0.29%)
Jul 11, 2019
2206
2211
2184
2196
0
-6.28(-0.29%)
Jul 10, 2019
2192
2212
2186
2203
0
+11.81(+0.54%)
Jul 09, 2019
2197
2205
2179
2191
0
-19.49(-0.88%)
Jul 08, 2019
2213
2220
2200
2210
0
-0.78(-0.04%)
Jul 05, 2019
2209
2219
2185
2211
0
-15.76(-0.71%)
Jul 03, 2019
2213
2235
2209
2227
0
+33.59(+1.53%)
Jul 02, 2019
2179
2198
2171
2193
0
+22.83(+1.05%)
Jul 01, 2019
2177
2185
2158
2171
0
+5.24(+0.24%)
Jun 28, 2019
2166
2179
2152
2165
0
+5.36(+0.25%)
Jun 27, 2019
2155
2171
2144
2160
0
-7.29(-0.34%)
Jun 26, 2019
2179
2190
2158
2167
0
-31.67(-1.44%)
Jun 25, 2019
2206
2214
2194
2199
0
-9.77(-0.44%)
Jun 24, 2019
2214
2221
2202
2209
0
+9.06(+0.41%)
Jun 21, 2019
2193
2212
2185
2200
0
-1.04(-0.05%)
Jun 20, 2019
2201
2211
2190
2201
0
+3.10(+0.14%)
Jun 19, 2019
2183
2204
2175
2198
0
+10.58(+0.48%)
Jun 18, 2019
2217
2219
2184
2187
0
-8.08(-0.37%)
Jun 17, 2019
2201
2207
2186
2195
0
-7.45(-0.34%)
Jun 14, 2019
2199
2211
2194
2203
0
-2.42(-0.11%)
Jun 13, 2019
2206
2214
2191
2205
0
-7.78(-0.35%)
Jun 12, 2019
2217
2228
2207
2213
0
+9.39(+0.43%)
Jun 11, 2019
2202
2212
2190
2203
0
+9.99(+0.46%)
Jun 10, 2019
2193
2201
2177
2193
0
-8.96(-0.41%)
Jun 07, 2019
2195
2216
2191
2202
0
+18.45(+0.84%)
Jun 06, 2019
2171
2191
2164
2184
0
+10.14(+0.47%)
Jun 05, 2019
2160
2181
2151
2174
0
+24.98(+1.16%)
Jun 04, 2019
2151
2159
2131
2149
0
+1.89(+0.09%)
Jun 03, 2019
2129
2151
2122
2147
0
+22.66(+1.07%)
May 31, 2019
2119
2131
2108
2124
0
-14.20(-0.66%)
May 30, 2019
2133
2146
2125
2138
0
+10.70(+0.50%)
May 29, 2019
2123
2137
2106
2128
0
-9.91(-0.46%)
May 28, 2019
2167
2178
2135
2138
0
-33.25(-1.53%)
May 24, 2019
2179
2184
2163
2171
0
+7.00(+0.32%)
May 23, 2019
2156
2173
2151
2164
0
-0.41(-0.02%)
May 22, 2019
2154
2172
2148
2164
0
+18.59(+0.87%)
May 21, 2019
2163
2166
2141
2146
0
-7.87(-0.37%)
May 20, 2019
2153
2166
2148
2154
0
-8.72(-0.40%)
May 17, 2019
2158
2172
2153
2162
0
+2.94(+0.14%)
May 16, 2019
2151
2174
2142
2159
0
+13.75(+0.64%)
May 15, 2019
2123
2153
2120
2146
0
+22.53(+1.06%)
May 14, 2019
2124
2138
2118
2123
0
-8.17(-0.38%)
May 13, 2019
2126
2139
2118
2131
0
-11.47(-0.54%)
May 10, 2019
2124
2147
2111
2143
0
+19.83(+0.93%)
May 09, 2019
2119
2132
2105
2123
0
+0.08(+0.00%)
May 08, 2019
2124
2134
2111
2123
0
+9.17(+0.43%)
May 07, 2019
2125
2130
2102
2114
0
-21.01(-0.98%)
May 06, 2019
2124
2139
2119
2135
0
-0.48(-0.02%)
May 03, 2019
2133
2143
2124
2135
0
+14.74(+0.70%)
May 02, 2019
2125
2133
2110
2120
0
-13.10(-0.61%)
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.