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
Beverages - Soft Drinks Sector
(CIX:
MSECTOR348
)
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
1234
1235
1200
1206
0
-31.27(-2.53%)
Apr 29, 2020
1242
1256
1230
1237
0
+10.34(+0.84%)
Apr 28, 2020
1255
1259
1222
1227
0
+0.39(+0.03%)
Apr 27, 2020
1206
1231
1199
1226
0
+34.78(+2.92%)
Apr 24, 2020
1194
1201
1183
1192
0
+8.38(+0.71%)
Apr 23, 2020
1206
1210
1180
1183
0
-15.65(-1.31%)
Apr 22, 2020
1208
1211
1193
1199
0
+7.78(+0.65%)
Apr 21, 2020
1204
1230
1163
1191
0
-29.86(-2.45%)
Apr 20, 2020
1252
1258
1215
1221
0
-38.91(-3.09%)
Apr 17, 2020
1268
1268
1242
1260
0
+23.31(+1.89%)
Apr 16, 2020
1244
1256
1226
1236
0
-13.12(-1.05%)
Apr 15, 2020
1262
1270
1244
1250
0
-33.79(-2.63%)
Apr 14, 2020
1261
1292
1233
1283
0
+50.46(+4.09%)
Apr 13, 2020
1269
1276
1221
1233
0
-52.08(-4.05%)
Apr 09, 2020
1270
1304
1267
1285
0
+31.86(+2.54%)
Apr 08, 2020
1223
1260
1214
1253
0
+33.92(+2.78%)
Apr 07, 2020
1268
1272
1217
1219
0
-2.04(-0.17%)
Apr 06, 2020
1189
1231
1170
1221
0
+72.49(+6.31%)
Apr 03, 2020
1143
1162
1134
1149
0
-3.27(-0.28%)
Apr 02, 2020
1108
1159
1099
1152
0
+46.36(+4.19%)
Apr 01, 2020
1116
1145
1097
1106
0
-55.59(-4.79%)
Mar 31, 2020
1181
1195
1155
1161
0
-17.42(-1.48%)
Mar 30, 2020
1131
1193
1128
1179
0
+55.27(+4.92%)
Mar 27, 2020
1147
1157
1112
1123
0
-40.44(-3.47%)
Mar 26, 2020
1127
1190
1117
1164
0
+67.17(+6.12%)
Mar 25, 2020
1071
1145
1052
1097
0
+55.05(+5.28%)
Mar 24, 2020
1085
1092
1024
1042
0
+28.89(+2.85%)
Mar 23, 2020
1026
1030
961.07
1013
0
-2.76(-0.27%)
Mar 20, 2020
1109
1113
995.29
1016
0
-90.01(-8.14%)
Mar 19, 2020
1167
1176
1084
1106
0
-73.57(-6.24%)
Mar 18, 2020
1177
1189
1097
1179
0
-61.15(-4.93%)
Mar 17, 2020
1205
1250
1191
1240
0
+143.92(+13.13%)
Mar 16, 2020
1115
1256
1086
1096
0
-176.49(-13.87%)
Mar 13, 2020
1298
1300
1222
1273
0
+35.58(+2.88%)
Mar 12, 2020
1272
1308
1222
1237
0
-127.02(-9.31%)
Mar 11, 2020
1370
1378
1337
1364
0
-39.06(-2.78%)
Mar 10, 2020
1392
1408
1339
1403
0
+46.11(+3.40%)
Mar 09, 2020
1366
1404
1344
1357
0
-90.20(-6.23%)
Mar 06, 2020
1439
1464
1415
1447
0
-36.65(-2.47%)
Mar 05, 2020
1511
1520
1470
1484
0
-55.72(-3.62%)
Mar 04, 2020
1478
1542
1476
1540
0
+71.30(+4.86%)
Mar 03, 2020
1487
1507
1457
1468
0
+1.75(+0.12%)
Mar 02, 2020
1415
1469
1409
1467
0
+62.25(+4.43%)
Feb 28, 2020
1414
1417
1356
1404
0
-39.31(-2.72%)
Feb 27, 2020
1501
1520
1442
1444
0
-68.80(-4.55%)
Feb 26, 2020
1524
1536
1509
1513
0
-7.30(-0.48%)
Feb 25, 2020
1544
1557
1515
1520
0
-22.84(-1.48%)
Feb 24, 2020
1555
1572
1540
1543
0
-39.70(-2.51%)
Feb 21, 2020
1565
1583
1562
1582
0
+12.17(+0.78%)
Feb 20, 2020
1571
1576
1554
1570
0
-3.25(-0.21%)
Feb 19, 2020
1567
1580
1565
1573
0
+6.10(+0.39%)
Feb 18, 2020
1575
1579
1565
1567
0
-10.78(-0.68%)
Feb 14, 2020
1570
1582
1569
1578
0
+8.64(+0.55%)
Feb 13, 2020
1563
1576
1558
1570
0
+4.79(+0.31%)
Feb 12, 2020
1567
1575
1562
1565
0
-5.04(-0.32%)
Feb 11, 2020
1572
1575
1562
1570
0
-2.85(-0.18%)
Feb 10, 2020
1562
1575
1560
1573
0
+14.05(+0.90%)
Feb 07, 2020
1551
1562
1549
1559
0
+5.13(+0.33%)
Feb 06, 2020
1553
1563
1549
1553
0
+3.87(+0.25%)
Feb 05, 2020
1550
1557
1541
1550
0
+1.11(+0.07%)
Feb 04, 2020
1546
1564
1542
1548
0
+8.07(+0.52%)
Feb 03, 2020
1544
1551
1538
1540
0
+5.43(+0.35%)
Jan 31, 2020
1550
1553
1528
1535
0
-12.04(-0.78%)
Jan 30, 2020
1525
1551
1519
1547
0
+44.67(+2.97%)
Jan 29, 2020
1502
1509
1492
1502
0
-0.07(-0.00%)
Jan 28, 2020
1512
1521
1500
1502
0
-10.41(-0.69%)
Jan 27, 2020
1507
1524
1504
1513
0
-7.29(-0.48%)
Jan 24, 2020
1525
1526
1514
1520
0
-3.79(-0.25%)
Jan 23, 2020
1514
1526
1509
1524
0
+4.18(+0.28%)
Jan 22, 2020
1509
1521
1507
1520
0
+13.30(+0.88%)
Jan 21, 2020
1499
1510
1491
1506
0
+5.32(+0.35%)
Jan 17, 2020
1499
1507
1497
1501
0
+3.60(+0.24%)
Jan 16, 2020
1497
1501
1491
1498
0
+4.09(+0.27%)
Jan 15, 2020
1477
1501
1476
1493
0
+17.14(+1.16%)
Jan 14, 2020
1482
1484
1471
1476
0
-2.95(-0.20%)
Jan 13, 2020
1464
1482
1461
1479
0
+14.78(+1.01%)
Jan 10, 2020
1464
1475
1462
1464
0
+4.68(+0.32%)
Jan 09, 2020
1453
1463
1447
1460
0
+23.24(+1.62%)
Jan 08, 2020
1435
1445
1431
1437
0
+2.90(+0.20%)
Jan 07, 2020
1440
1444
1431
1434
0
-11.17(-0.77%)
Jan 06, 2020
1444
1451
1440
1445
0
-0.73(-0.05%)
Jan 03, 2020
1436
1453
1430
1446
0
-7.20(-0.50%)
Jan 02, 2020
1461
1464
1446
1453
0
-8.65(-0.59%)
Dec 31, 2019
1457
1463
1452
1461
0
+2.15(+0.15%)
Dec 30, 2019
1458
1463
1454
1459
0
-2.92(-0.20%)
Dec 27, 2019
1454
1466
1453
1462
0
+8.45(+0.58%)
Dec 26, 2019
1451
1455
1447
1454
0
+7.80(+0.54%)
Dec 24, 2019
1448
1454
1444
1446
0
-5.29(-0.36%)
Dec 23, 2019
1455
1461
1448
1451
0
-2.40(-0.17%)
Dec 20, 2019
1452
1460
1439
1454
0
+17.24(+1.20%)
Dec 19, 2019
1430
1438
1426
1436
0
+9.36(+0.66%)
Dec 18, 2019
1441
1448
1424
1427
0
-10.91(-0.76%)
Dec 17, 2019
1437
1443
1434
1438
0
+0.08(+0.01%)
Dec 16, 2019
1445
1449
1436
1438
0
-0.40(-0.03%)
Dec 13, 2019
1426
1443
1422
1438
0
+7.71(+0.54%)
Dec 12, 2019
1427
1439
1425
1430
0
+4.95(+0.35%)
Dec 11, 2019
1425
1432
1417
1426
0
+5.25(+0.37%)
Dec 10, 2019
1427
1429
1419
1420
0
-7.72(-0.54%)
Dec 09, 2019
1433
1440
1425
1428
0
-7.55(-0.53%)
Dec 06, 2019
1433
1439
1428
1436
0
+7.56(+0.53%)
Dec 05, 2019
1429
1432
1418
1428
0
-2.74(-0.19%)
Dec 04, 2019
1418
1432
1416
1431
0
+12.98(+0.92%)
Dec 03, 2019
1416
1420
1407
1418
0
+0.63(+0.04%)
Dec 02, 2019
1407
1418
1394
1417
0
+7.96(+0.56%)
Nov 29, 2019
1417
1418
1404
1409
0
-13.54(-0.95%)
Nov 27, 2019
1422
1427
1413
1423
0
+2.11(+0.15%)
Nov 26, 2019
1406
1423
1403
1421
0
+16.39(+1.17%)
Nov 25, 2019
1405
1409
1392
1404
0
+5.23(+0.37%)
Nov 22, 2019
1398
1404
1391
1399
0
+1.04(+0.07%)
Nov 21, 2019
1401
1408
1392
1398
0
-4.98(-0.35%)
Nov 20, 2019
1400
1409
1397
1403
0
+3.29(+0.24%)
Nov 19, 2019
1401
1406
1394
1400
0
+1.30(+0.09%)
Nov 18, 2019
1391
1410
1389
1398
0
+7.61(+0.55%)
Nov 15, 2019
1390
1392
1383
1391
0
+1.76(+0.13%)
Nov 14, 2019
1386
1391
1381
1389
0
+6.00(+0.43%)
Nov 13, 2019
1376
1384
1371
1383
0
+17.53(+1.28%)
Nov 12, 2019
1370
1371
1361
1365
0
-2.89(-0.21%)
Nov 11, 2019
1380
1382
1366
1368
0
-9.06(-0.66%)
Nov 08, 2019
1383
1387
1373
1377
0
-1.13(-0.08%)
Nov 07, 2019
1394
1398
1369
1379
0
-13.38(-0.96%)
Nov 06, 2019
1385
1393
1382
1392
0
+9.19(+0.66%)
Nov 05, 2019
1394
1395
1374
1383
0
-17.49(-1.25%)
Nov 04, 2019
1421
1423
1396
1400
0
-19.10(-1.35%)
Nov 01, 2019
1435
1440
1415
1419
0
-10.01(-0.70%)
Oct 31, 2019
1418
1431
1414
1429
0
+11.78(+0.83%)
Oct 30, 2019
1407
1421
1397
1418
0
+11.87(+0.84%)
Oct 29, 2019
1407
1414
1401
1406
0
-5.49(-0.39%)
Oct 28, 2019
1415
1421
1405
1411
0
-4.09(-0.29%)
Oct 25, 2019
1436
1437
1413
1415
0
-22.18(-1.54%)
Oct 24, 2019
1437
1444
1433
1437
0
-1.38(-0.10%)
Oct 23, 2019
1425
1441
1423
1439
0
+19.26(+1.36%)
Oct 22, 2019
1430
1435
1416
1420
0
-9.73(-0.68%)
Oct 21, 2019
1434
1438
1414
1429
0
-13.14(-0.91%)
Oct 18, 2019
1451
1459
1433
1442
0
+19.56(+1.37%)
Oct 17, 2019
1422
1433
1417
1423
0
+6.67(+0.47%)
Oct 16, 2019
1415
1419
1406
1416
0
+0.07(+0.00%)
Oct 15, 2019
1414
1422
1410
1416
0
+5.19(+0.37%)
Oct 14, 2019
1417
1422
1408
1411
0
-0.99(-0.07%)
Oct 11, 2019
1421
1423
1409
1412
0
-8.16(-0.57%)
Oct 10, 2019
1416
1427
1411
1420
0
-3.45(-0.24%)
Oct 09, 2019
1428
1430
1415
1424
0
+7.46(+0.53%)
Oct 08, 2019
1424
1430
1412
1416
0
-7.47(-0.52%)
Oct 07, 2019
1437
1438
1421
1424
0
-18.98(-1.32%)
Oct 04, 2019
1426
1443
1423
1443
0
+20.53(+1.44%)
Oct 03, 2019
1413
1427
1396
1422
0
+19.23(+1.37%)
Oct 02, 2019
1430
1437
1397
1403
0
-38.70(-2.68%)
Oct 01, 2019
1440
1446
1425
1441
0
+4.26(+0.30%)
Sep 30, 2019
1434
1444
1429
1437
0
+3.64(+0.25%)
Sep 27, 2019
1440
1443
1426
1434
0
-2.49(-0.17%)
Sep 26, 2019
1439
1443
1429
1436
0
+3.91(+0.27%)
Sep 25, 2019
1438
1440
1426
1432
0
-2.94(-0.20%)
Sep 24, 2019
1435
1444
1428
1435
0
+3.46(+0.24%)
Sep 23, 2019
1427
1439
1424
1432
0
+4.82(+0.34%)
Sep 20, 2019
1446
1447
1425
1427
0
-14.25(-0.99%)
Sep 19, 2019
1435
1445
1431
1441
0
+7.03(+0.49%)
Sep 18, 2019
1432
1436
1422
1434
0
+1.39(+0.10%)
Sep 17, 2019
1428
1444
1424
1433
0
+6.97(+0.49%)
Sep 16, 2019
1430
1437
1417
1426
0
-8.46(-0.59%)
Sep 13, 2019
1441
1450
1429
1434
0
-21.86(-1.50%)
Sep 12, 2019
1457
1462
1452
1456
0
+7.90(+0.55%)
Sep 11, 2019
1435
1450
1427
1448
0
+9.71(+0.68%)
Sep 10, 2019
1433
1440
1422
1438
0
-1.37(-0.10%)
Sep 09, 2019
1452
1455
1434
1440
0
-16.87(-1.16%)
Sep 06, 2019
1461
1463
1443
1457
0
+3.77(+0.26%)
Sep 05, 2019
1469
1470
1450
1453
0
-15.47(-1.05%)
Sep 04, 2019
1458
1473
1455
1468
0
+11.61(+0.80%)
Sep 03, 2019
1449
1458
1445
1457
0
+6.20(+0.43%)
Aug 30, 2019
1453
1456
1443
1450
0
+0.85(+0.06%)
Aug 29, 2019
1455
1458
1438
1450
0
-1.18(-0.08%)
Aug 28, 2019
1440
1453
1433
1451
0
+9.38(+0.65%)
Aug 27, 2019
1441
1448
1433
1441
0
+4.42(+0.31%)
Aug 26, 2019
1423
1438
1416
1437
0
+20.74(+1.46%)
Aug 23, 2019
1435
1443
1408
1416
0
-20.53(-1.43%)
Aug 22, 2019
1429
1442
1427
1437
0
+8.56(+0.60%)
Aug 21, 2019
1432
1438
1420
1428
0
+6.30(+0.44%)
Aug 20, 2019
1441
1444
1421
1422
0
-20.97(-1.45%)
Aug 19, 2019
1438
1447
1433
1443
0
+6.34(+0.44%)
Aug 16, 2019
1424
1439
1423
1437
0
+15.42(+1.09%)
Aug 15, 2019
1410
1425
1404
1421
0
+22.86(+1.63%)
Aug 14, 2019
1409
1425
1397
1398
0
-15.13(-1.07%)
Aug 13, 2019
1398
1417
1397
1413
0
+7.92(+0.56%)
Aug 12, 2019
1409
1414
1399
1406
0
-7.62(-0.54%)
Aug 09, 2019
1423
1426
1404
1413
0
-7.47(-0.53%)
Aug 08, 2019
1408
1424
1398
1421
0
+14.59(+1.04%)
Aug 07, 2019
1383
1413
1368
1406
0
+23.09(+1.67%)
Aug 06, 2019
1372
1396
1365
1383
0
+32.02(+2.37%)
Aug 05, 2019
1387
1393
1359
1351
0
-35.04(-2.53%)
Aug 02, 2019
1376
1397
1374
1386
0
+7.99(+0.58%)
Aug 01, 2019
1397
1409
1377
1378
0
-15.42(-1.11%)
Jul 31, 2019
1416
1417
1378
1393
0
-26.98(-1.90%)
Jul 30, 2019
1426
1435
1415
1420
0
-6.07(-0.43%)
Jul 29, 2019
1430
1434
1422
1426
0
-3.19(-0.22%)
Jul 26, 2019
1410
1434
1404
1430
0
+27.39(+1.95%)
Jul 25, 2019
1416
1421
1393
1402
0
-18.03(-1.27%)
Jul 24, 2019
1428
1446
1415
1420
0
-12.70(-0.89%)
Jul 23, 2019
1408
1442
1393
1433
0
+75.15(+5.53%)
Jul 22, 2019
1366
1366
1355
1358
0
-4.57(-0.34%)
Jul 19, 2019
1381
1382
1361
1362
0
-16.45(-1.19%)
Jul 18, 2019
1379
1383
1368
1379
0
-3.68(-0.27%)
Jul 17, 2019
1385
1387
1378
1382
0
-0.66(-0.05%)
Jul 16, 2019
1379
1392
1374
1383
0
+0.02(+0.00%)
Jul 15, 2019
1386
1388
1375
1383
0
+1.14(+0.08%)
Jul 12, 2019
1386
1387
1376
1382
0
+1.55(+0.11%)
Jul 11, 2019
1379
1382
1370
1380
0
+4.93(+0.36%)
Jul 10, 2019
1374
1380
1370
1376
0
+6.50(+0.47%)
Jul 09, 2019
1375
1381
1364
1369
0
-12.07(-0.87%)
Jul 08, 2019
1387
1390
1378
1381
0
-3.35(-0.24%)
Jul 05, 2019
1379
1385
1367
1384
0
+0.21(+0.02%)
Jul 03, 2019
1381
1390
1381
1384
0
+3.12(+0.23%)
Jul 02, 2019
1376
1383
1370
1381
0
+9.89(+0.72%)
Jul 01, 2019
1357
1373
1350
1371
0
+17.78(+1.31%)
Jun 28, 2019
1362
1367
1343
1353
0
-3.70(-0.27%)
Jun 27, 2019
1362
1367
1352
1357
0
-0.51(-0.04%)
Jun 26, 2019
1369
1372
1356
1358
0
-16.72(-1.22%)
Jun 25, 2019
1381
1384
1371
1374
0
-4.18(-0.30%)
Jun 24, 2019
1374
1387
1372
1379
0
+9.18(+0.67%)
Jun 21, 2019
1370
1380
1365
1369
0
-4.06(-0.30%)
Jun 20, 2019
1370
1378
1365
1373
0
+13.31(+0.98%)
Jun 19, 2019
1347
1364
1343
1360
0
+11.55(+0.86%)
Jun 18, 2019
1365
1367
1346
1349
0
-5.79(-0.43%)
Jun 17, 2019
1365
1371
1347
1354
0
-11.65(-0.85%)
Jun 14, 2019
1360
1373
1359
1366
0
+3.39(+0.25%)
Jun 13, 2019
1371
1378
1353
1363
0
-12.04(-0.88%)
Jun 12, 2019
1371
1388
1370
1375
0
+7.23(+0.53%)
Jun 11, 2019
1371
1375
1361
1367
0
-0.57(-0.04%)
Jun 10, 2019
1372
1373
1360
1368
0
-1.85(-0.14%)
Jun 07, 2019
1370
1388
1369
1370
0
+1.68(+0.12%)
Jun 06, 2019
1356
1372
1347
1368
0
+15.08(+1.11%)
Jun 05, 2019
1334
1365
1326
1353
0
+19.75(+1.48%)
Jun 04, 2019
1333
1341
1323
1333
0
+1.80(+0.14%)
Jun 03, 2019
1311
1332
1306
1332
0
+21.71(+1.66%)
May 31, 2019
1307
1316
1299
1310
0
-4.71(-0.36%)
May 30, 2019
1302
1318
1299
1315
0
+15.96(+1.23%)
May 29, 2019
1301
1310
1292
1299
0
-11.30(-0.86%)
May 28, 2019
1325
1327
1308
1310
0
-14.83(-1.12%)
May 24, 2019
1332
1334
1322
1325
0
-7.00(-0.53%)
May 23, 2019
1323
1334
1321
1332
0
+4.23(+0.32%)
May 22, 2019
1306
1330
1303
1327
0
+25.89(+1.99%)
May 21, 2019
1311
1313
1296
1302
0
-5.40(-0.41%)
May 20, 2019
1311
1315
1302
1307
0
-8.17(-0.62%)
May 17, 2019
1317
1326
1314
1315
0
-10.28(-0.78%)
May 16, 2019
1318
1330
1316
1325
0
+9.52(+0.72%)
May 15, 2019
1304
1323
1299
1316
0
+11.28(+0.86%)
May 14, 2019
1303
1323
1295
1305
0
+14.33(+1.11%)
May 13, 2019
1286
1293
1280
1290
0
-3.93(-0.30%)
May 10, 2019
1274
1298
1272
1294
0
+20.75(+1.63%)
May 09, 2019
1283
1289
1264
1273
0
-12.05(-0.94%)
May 08, 2019
1291
1297
1283
1286
0
-4.38(-0.34%)
May 07, 2019
1296
1298
1283
1290
0
-12.45(-0.96%)
May 06, 2019
1297
1306
1294
1302
0
-5.94(-0.45%)
May 03, 2019
1304
1315
1302
1308
0
+8.89(+0.68%)
May 02, 2019
1302
1310
1295
1299
0
-4.89(-0.37%)
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.