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
Diversified Investments Sector
(CIX:
MSECTOR423
)
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 28, 2017
1131
1139
1124
1127
0
-3.54(-0.31%)
Apr 27, 2017
1144
1145
1124
1131
0
-17.35(-1.51%)
Apr 26, 2017
1148
1161
1143
1148
0
-0.56(-0.05%)
Apr 25, 2017
1146
1155
1141
1149
0
+13.34(+1.18%)
Apr 24, 2017
1131
1143
1125
1135
0
+31.26(+2.83%)
Apr 21, 2017
1112
1119
1101
1104
0
-9.91(-0.89%)
Apr 20, 2017
1107
1119
1099
1114
0
+16.31(+1.49%)
Apr 19, 2017
1105
1114
1095
1098
0
+4.91(+0.45%)
Apr 18, 2017
1097
1106
1081
1093
0
-23.62(-2.12%)
Apr 17, 2017
1102
1118
1096
1116
0
+17.00(+1.55%)
Apr 13, 2017
1107
1122
1097
1099
0
-11.26(-1.01%)
Apr 12, 2017
1119
1122
1108
1111
0
-10.14(-0.90%)
Apr 11, 2017
1120
1126
1108
1121
0
-4.89(-0.43%)
Apr 10, 2017
1125
1133
1116
1126
0
-0.03(-0.00%)
Apr 07, 2017
1118
1132
1115
1126
0
-2.36(-0.21%)
Apr 06, 2017
1120
1135
1113
1128
0
+6.23(+0.56%)
Apr 05, 2017
1144
1150
1119
1122
0
-10.42(-0.92%)
Apr 04, 2017
1129
1140
1125
1132
0
-1.41(-0.12%)
Apr 03, 2017
1140
1142
1119
1134
0
-5.86(-0.51%)
Mar 31, 2017
1145
1148
1135
1139
0
-8.36(-0.73%)
Mar 30, 2017
1136
1153
1134
1148
0
+13.48(+1.19%)
Mar 29, 2017
1139
1143
1128
1134
0
+0.25(+0.02%)
Mar 28, 2017
1116
1139
1113
1134
0
+17.03(+1.52%)
Mar 27, 2017
1105
1124
1091
1117
0
-16.95(-1.49%)
Mar 24, 2017
1145
1151
1126
1134
0
-6.30(-0.55%)
Mar 23, 2017
1132
1153
1128
1140
0
+5.36(+0.47%)
Mar 22, 2017
1137
1147
1123
1135
0
-9.53(-0.83%)
Mar 21, 2017
1194
1197
1141
1144
0
-44.60(-3.75%)
Mar 20, 2017
1194
1201
1185
1189
0
-9.33(-0.78%)
Mar 17, 2017
1221
1224
1195
1198
0
-19.76(-1.62%)
Mar 16, 2017
1217
1226
1211
1218
0
+7.66(+0.63%)
Mar 15, 2017
1218
1226
1204
1211
0
-3.88(-0.32%)
Mar 14, 2017
1213
1217
1203
1214
0
-2.65(-0.22%)
Mar 13, 2017
1221
1225
1212
1217
0
+0.03(+0.00%)
Mar 10, 2017
1230
1232
1208
1217
0
-5.66(-0.46%)
Mar 09, 2017
1223
1233
1218
1223
0
+3.93(+0.32%)
Mar 08, 2017
1234
1241
1217
1219
0
-2.92(-0.24%)
Mar 07, 2017
1228
1232
1218
1222
0
-5.68(-0.46%)
Mar 06, 2017
1226
1231
1216
1227
0
-3.97(-0.32%)
Mar 03, 2017
1227
1239
1221
1231
0
+7.33(+0.60%)
Mar 02, 2017
1243
1245
1221
1224
0
-14.26(-1.15%)
Mar 01, 2017
1234
1248
1225
1238
0
+30.44(+2.52%)
Feb 28, 2017
1209
1214
1197
1208
0
-6.96(-0.57%)
Feb 27, 2017
1207
1219
1202
1215
0
+7.38(+0.61%)
Feb 24, 2017
1210
1215
1200
1207
0
-17.29(-1.41%)
Feb 23, 2017
1225
1229
1215
1225
0
-0.60(-0.05%)
Feb 22, 2017
1218
1232
1216
1225
0
+1.37(+0.11%)
Feb 21, 2017
1222
1232
1218
1224
0
+3.94(+0.32%)
Feb 17, 2017
1220
1220
1220
1220
0
+3.69(+0.30%)
Feb 16, 2017
1221
1224
1209
1216
0
-6.09(-0.50%)
Feb 15, 2017
1221
1229
1210
1222
0
+8.14(+0.67%)
Feb 14, 2017
1200
1219
1196
1214
0
+13.37(+1.11%)
Feb 13, 2017
1192
1208
1190
1201
0
+16.55(+1.40%)
Feb 10, 2017
1189
1192
1176
1184
0
+2.58(+0.22%)
Feb 09, 2017
1167
1188
1160
1182
0
+20.06(+1.73%)
Feb 08, 2017
1172
1174
1154
1162
0
-16.50(-1.40%)
Feb 07, 2017
1184
1187
1175
1178
0
-0.73(-0.06%)
Feb 06, 2017
1175
1191
1171
1179
0
-1.35(-0.11%)
Feb 03, 2017
1158
1186
1151
1180
0
+40.36(+3.54%)
Feb 02, 2017
1136
1152
1125
1140
0
-5.61(-0.49%)
Feb 01, 2017
1152
1160
1141
1146
0
+4.42(+0.39%)
Jan 31, 2017
1150
1161
1132
1141
0
-12.10(-1.05%)
Jan 30, 2017
1157
1160
1140
1153
0
-11.38(-0.98%)
Jan 27, 2017
1167
1171
1160
1165
0
-9.74(-0.83%)
Jan 26, 2017
1168
1182
1164
1174
0
+7.92(+0.68%)
Jan 25, 2017
1154
1168
1148
1166
0
+22.38(+1.96%)
Jan 24, 2017
1132
1153
1129
1144
0
+11.98(+1.06%)
Jan 23, 2017
1133
1142
1125
1132
0
-6.01(-0.53%)
Jan 20, 2017
1136
1144
1130
1138
0
+3.79(+0.33%)
Jan 19, 2017
1143
1149
1127
1134
0
-11.41(-1.00%)
Jan 18, 2017
1142
1156
1127
1146
0
+6.28(+0.55%)
Jan 17, 2017
1171
1173
1135
1139
0
-35.22(-3.00%)
Jan 13, 2017
1175
1175
1175
1175
0
+4.26(+0.36%)
Jan 12, 2017
1172
1176
1153
1170
0
-4.34(-0.37%)
Jan 11, 2017
1164
1176
1156
1175
0
+12.05(+1.04%)
Jan 10, 2017
1159
1170
1151
1163
0
+2.43(+0.21%)
Jan 09, 2017
1169
1174
1156
1160
0
-16.57(-1.41%)
Jan 06, 2017
1167
1183
1160
1177
0
+15.56(+1.34%)
Jan 05, 2017
1166
1172
1140
1161
0
-6.60(-0.57%)
Jan 04, 2017
1159
1172
1153
1168
0
+11.61(+1.00%)
Jan 03, 2017
1162
1173
1141
1156
0
+10.19(+0.89%)
Dec 30, 2016
1146
1146
1146
1146
0
+3.18(+0.28%)
Dec 29, 2016
1153
1156
1135
1143
0
-10.33(-0.90%)
Dec 28, 2016
1167
1170
1152
1153
0
-8.22(-0.71%)
Dec 27, 2016
1164
1166
1156
1161
0
+1.84(+0.16%)
Dec 23, 2016
1160
1160
1160
1160
0
-1.48(-0.13%)
Dec 22, 2016
1169
1173
1157
1161
0
-8.79(-0.75%)
Dec 21, 2016
1176
1177
1165
1170
0
-6.62(-0.56%)
Dec 20, 2016
1169
1180
1166
1176
0
+14.62(+1.26%)
Dec 19, 2016
1158
1165
1147
1162
0
+1.24(+0.11%)
Dec 16, 2016
1173
1179
1157
1161
0
-10.98(-0.94%)
Dec 15, 2016
1173
1183
1164
1172
0
+9.68(+0.83%)
Dec 14, 2016
1151
1180
1145
1162
0
+1.22(+0.11%)
Dec 13, 2016
1165
1172
1148
1161
0
+1.32(+0.11%)
Dec 12, 2016
1171
1183
1154
1159
0
-17.24(-1.47%)
Dec 09, 2016
1171
1180
1162
1177
0
+3.55(+0.30%)
Dec 08, 2016
1156
1177
1149
1173
0
+23.12(+2.01%)
Dec 07, 2016
1134
1154
1129
1150
0
+13.67(+1.20%)
Dec 06, 2016
1131
1142
1119
1136
0
+12.81(+1.14%)
Dec 05, 2016
1118
1133
1111
1123
0
+17.23(+1.56%)
Dec 02, 2016
1113
1116
1093
1106
0
-8.08(-0.73%)
Dec 01, 2016
1098
1121
1093
1114
0
+25.01(+2.30%)
Nov 30, 2016
1079
1098
1076
1089
0
+22.45(+2.10%)
Nov 29, 2016
1061
1074
1057
1067
0
+5.81(+0.55%)
Nov 28, 2016
1063
1071
1057
1061
0
-11.29(-1.05%)
Nov 25, 2016
1071
1076
1067
1072
0
-0.72(-0.07%)
Nov 23, 2016
1073
1073
1073
1073
0
+7.38(+0.69%)
Nov 22, 2016
1070
1075
1057
1066
0
-3.00(-0.28%)
Nov 21, 2016
1067
1073
1058
1069
0
+4.05(+0.38%)
Nov 18, 2016
1062
1073
1056
1065
0
+4.22(+0.40%)
Nov 17, 2016
1045
1063
1039
1060
0
+14.59(+1.40%)
Nov 16, 2016
1048
1056
1038
1046
0
-19.07(-1.79%)
Nov 15, 2016
1044
1066
1033
1065
0
+11.00(+1.04%)
Nov 14, 2016
1039
1067
1034
1054
0
+19.42(+1.88%)
Nov 11, 2016
1017
1045
1010
1034
0
+6.44(+0.63%)
Nov 10, 2016
996.12
1047
993.74
1028
0
+39.68(+4.02%)
Nov 09, 2016
945.30
995.72
939.26
988.30
0
+56.03(+6.01%)
Nov 08, 2016
924.73
936.52
915.85
932.27
0
+3.01(+0.32%)
Nov 07, 2016
919.31
929.87
917.31
929.26
0
+26.72(+2.96%)
Nov 04, 2016
903.79
912.07
895.92
902.54
0
-0.73(-0.08%)
Nov 03, 2016
908.58
913.60
900.35
903.27
0
+0.92(+0.10%)
Nov 02, 2016
903.51
908.20
896.37
902.35
0
-5.25(-0.58%)
Nov 01, 2016
914.70
917.24
899.00
907.60
0
-3.77(-0.41%)
Oct 31, 2016
911.81
916.47
907.04
911.37
0
+2.84(+0.31%)
Oct 28, 2016
912.82
918.12
899.63
908.52
0
-4.10(-0.45%)
Oct 27, 2016
915.94
920.59
905.28
912.62
0
-2.27(-0.25%)
Oct 26, 2016
907.53
921.04
902.36
914.88
0
+2.43(+0.27%)
Oct 25, 2016
911.53
917.36
908.14
912.45
0
+0.45(+0.05%)
Oct 24, 2016
914.73
918.56
908.31
912.00
0
+0.15(+0.02%)
Oct 21, 2016
898.11
913.93
896.16
911.85
0
+6.40(+0.71%)
Oct 20, 2016
904.77
912.89
900.37
905.45
0
-1.43(-0.16%)
Oct 19, 2016
903.01
911.11
895.55
906.88
0
+9.83(+1.10%)
Oct 18, 2016
895.77
902.57
890.15
897.05
0
+12.89(+1.46%)
Oct 17, 2016
893.50
896.74
880.94
884.15
0
-9.14(-1.02%)
Oct 14, 2016
895.61
905.78
885.93
893.29
0
+12.07(+1.37%)
Oct 13, 2016
879.03
894.36
868.29
881.22
0
-6.45(-0.73%)
Oct 12, 2016
887.53
894.35
882.83
887.67
0
-0.26(-0.03%)
Oct 11, 2016
893.21
898.96
882.52
887.93
0
-8.61(-0.96%)
Oct 10, 2016
896.73
901.49
892.26
896.55
0
+5.06(+0.57%)
Oct 07, 2016
891.99
893.00
886.82
891.49
0
+4.05(+0.46%)
Oct 06, 2016
887.62
891.02
879.01
887.43
0
+0.73(+0.08%)
Oct 05, 2016
876.78
890.04
873.30
886.70
0
+14.00(+1.60%)
Oct 04, 2016
871.77
882.06
866.49
872.71
0
+8.28(+0.96%)
Sep 26, 2016
875.65
877.38
862.07
864.43
0
-17.99(-2.04%)
Sep 23, 2016
892.28
895.49
879.06
882.42
0
-12.81(-1.43%)
Sep 22, 2016
896.90
902.16
891.40
895.22
0
+4.24(+0.48%)
Sep 21, 2016
890.35
896.31
882.36
890.98
0
+4.44(+0.50%)
Sep 20, 2016
891.87
896.19
885.10
886.55
0
+0.31(+0.03%)
Sep 19, 2016
889.88
896.78
883.62
886.24
0
+1.02(+0.12%)
Sep 16, 2016
888.46
892.13
879.36
885.22
0
-7.02(-0.79%)
Sep 15, 2016
879.95
896.27
879.26
892.24
0
+11.39(+1.29%)
Sep 14, 2016
882.70
888.91
876.61
880.84
0
-1.49(-0.17%)
Sep 13, 2016
886.97
894.77
877.03
882.33
0
-16.76(-1.86%)
Sep 12, 2016
878.26
901.98
873.69
899.10
0
+14.47(+1.64%)
Sep 09, 2016
894.83
903.70
884.23
884.63
0
-13.57(-1.51%)
Sep 08, 2016
889.39
902.18
886.34
898.20
0
+7.63(+0.86%)
Sep 07, 2016
887.97
894.75
884.00
890.57
0
-1.12(-0.13%)
Sep 06, 2016
894.18
899.54
884.37
891.69
0
-2.79(-0.31%)
Sep 02, 2016
894.48
894.48
894.48
894.48
0
+1.40(+0.16%)
Sep 01, 2016
897.71
902.37
883.52
893.08
0
-2.61(-0.29%)
Aug 31, 2016
895.24
902.07
887.11
895.68
0
-0.36(-0.04%)
Aug 30, 2016
881.28
896.70
880.02
896.04
0
+13.23(+1.50%)
Aug 29, 2016
877.61
889.49
875.90
882.81
0
+6.94(+0.79%)
Aug 26, 2016
877.32
885.40
870.61
875.87
0
+2.33(+0.27%)
Aug 25, 2016
871.15
875.68
867.37
873.54
0
+1.70(+0.19%)
Aug 24, 2016
872.12
877.89
868.07
871.84
0
-0.53(-0.06%)
Aug 23, 2016
874.99
879.26
870.75
872.37
0
+1.25(+0.14%)
Aug 22, 2016
868.41
874.72
864.82
871.12
0
+0.42(+0.05%)
Aug 19, 2016
867.97
874.63
863.07
870.70
0
-0.43(-0.05%)
Aug 18, 2016
866.10
874.36
863.50
871.13
0
+3.68(+0.42%)
Aug 17, 2016
863.68
870.13
859.20
867.45
0
+4.69(+0.54%)
Aug 16, 2016
860.59
868.05
856.87
862.76
0
+3.07(+0.36%)
Aug 15, 2016
851.66
862.04
849.95
859.69
0
+11.22(+1.32%)
Aug 12, 2016
845.60
849.48
840.93
848.47
0
-2.48(-0.29%)
Aug 11, 2016
846.72
854.03
842.30
850.95
0
+5.35(+0.63%)
Aug 10, 2016
850.80
852.59
843.39
845.60
0
-4.98(-0.59%)
Aug 09, 2016
848.05
856.24
845.91
850.58
0
+2.32(+0.27%)
Aug 08, 2016
846.99
855.10
844.34
848.26
0
+1.63(+0.19%)
Aug 05, 2016
836.75
848.97
833.94
846.63
0
+17.20(+2.07%)
Aug 04, 2016
829.90
833.55
823.34
829.43
0
-1.74(-0.21%)
Aug 03, 2016
822.17
834.58
819.99
831.17
0
+9.23(+1.12%)
Aug 02, 2016
828.87
832.92
816.96
821.94
0
-8.87(-1.07%)
Aug 01, 2016
834.68
839.38
827.13
830.81
0
-2.16(-0.26%)
Jul 29, 2016
834.77
840.90
830.01
832.97
0
-4.54(-0.54%)
Jul 28, 2016
836.38
841.17
829.20
837.51
0
-3.57(-0.42%)
Jul 27, 2016
839.20
848.04
834.87
841.08
0
+0.85(+0.10%)
Jul 26, 2016
837.14
842.51
832.08
840.24
0
+2.15(+0.26%)
Jul 25, 2016
832.96
840.54
831.09
838.09
0
+1.95(+0.23%)
Jul 22, 2016
832.91
839.24
829.55
836.14
0
+3.18(+0.38%)
Jul 21, 2016
836.16
840.57
829.20
832.96
0
-3.99(-0.48%)
Jul 20, 2016
843.83
844.95
825.86
836.94
0
+4.63(+0.56%)
Jul 19, 2016
828.72
840.27
823.44
832.31
0
-2.68(-0.32%)
Jul 18, 2016
832.76
839.10
828.40
834.99
0
+4.59(+0.55%)
Jul 15, 2016
835.00
836.92
823.35
830.40
0
-0.71(-0.09%)
Jul 14, 2016
824.35
834.40
820.79
831.11
0
+19.59(+2.41%)
Jul 13, 2016
813.12
816.56
804.60
811.52
0
-0.48(-0.06%)
Jul 12, 2016
800.46
814.39
798.91
812.00
0
+19.90(+2.51%)
Jul 11, 2016
792.87
798.75
788.10
792.10
0
+5.94(+0.76%)
Jul 08, 2016
786.14
789.58
770.95
786.16
0
+15.25(+1.98%)
Jul 07, 2016
764.82
776.86
762.73
770.91
0
+8.88(+1.16%)
Jul 06, 2016
762.03
762.03
762.03
762.03
0
+3.83(+0.51%)
Jul 05, 2016
764.83
769.46
749.38
758.20
0
-14.74(-1.91%)
Jul 01, 2016
772.94
772.94
772.94
772.94
0
-2.68(-0.35%)
Jun 30, 2016
764.45
776.88
758.43
775.62
0
+15.67(+2.06%)
Jun 29, 2016
749.94
760.58
745.25
759.95
0
+16.78(+2.26%)
Jun 28, 2016
737.26
744.48
726.79
743.16
0
+18.49(+2.55%)
Jun 27, 2016
736.37
740.69
715.97
724.67
0
-21.82(-2.92%)
Jun 24, 2016
750.48
768.53
739.57
746.50
0
-48.70(-6.12%)
Jun 23, 2016
784.24
795.98
781.00
795.20
0
+22.24(+2.88%)
Jun 22, 2016
771.19
780.87
769.03
772.96
0
+2.02(+0.26%)
Jun 21, 2016
771.46
775.49
764.22
770.94
0
+2.91(+0.38%)
Jun 20, 2016
772.38
781.82
766.77
768.04
0
+9.17(+1.21%)
Jun 17, 2016
760.78
768.98
755.15
758.87
0
-1.80(-0.24%)
Jun 16, 2016
749.39
762.40
743.07
760.66
0
+5.27(+0.70%)
Jun 15, 2016
759.46
767.29
752.63
755.40
0
+0.12(+0.02%)
Jun 14, 2016
764.33
770.63
751.18
755.28
0
-12.33(-1.61%)
Jun 13, 2016
768.93
779.76
765.94
767.61
0
-6.08(-0.79%)
Jun 10, 2016
776.45
781.59
770.09
773.69
0
-12.01(-1.53%)
Jun 09, 2016
788.73
791.05
781.02
785.70
0
-14.12(-1.77%)
Jun 08, 2016
799.60
807.41
795.72
799.82
0
-1.39(-0.17%)
Jun 07, 2016
810.66
812.21
800.36
801.21
0
-8.28(-1.02%)
Jun 06, 2016
804.79
813.58
802.03
809.48
0
+6.51(+0.81%)
Jun 03, 2016
804.58
807.44
791.59
802.97
0
-15.54(-1.90%)
Jun 02, 2016
822.71
824.67
814.52
818.51
0
-4.39(-0.53%)
Jun 01, 2016
814.23
825.50
805.33
822.90
0
+2.41(+0.29%)
May 31, 2016
825.47
831.49
815.71
820.49
0
-1.97(-0.24%)
May 27, 2016
822.46
822.46
822.46
822.46
0
+4.37(+0.53%)
May 26, 2016
825.23
828.40
814.88
818.09
0
-8.11(-0.98%)
May 25, 2016
818.44
834.94
816.31
826.20
0
+10.91(+1.34%)
May 24, 2016
806.82
820.00
804.16
815.29
0
+13.93(+1.74%)
May 23, 2016
798.39
804.15
794.14
801.36
0
+2.63(+0.33%)
May 20, 2016
800.48
807.60
794.00
798.73
0
+3.12(+0.39%)
May 19, 2016
809.04
816.51
792.62
795.61
0
-18.22(-2.24%)
May 18, 2016
789.32
815.29
787.18
813.83
0
+25.09(+3.18%)
May 17, 2016
790.63
801.23
784.20
788.74
0
-4.44(-0.56%)
May 16, 2016
787.92
799.28
785.55
793.18
0
+4.83(+0.61%)
May 13, 2016
798.07
807.72
787.43
788.35
0
-10.76(-1.35%)
May 12, 2016
804.87
811.74
792.20
799.12
0
-1.43(-0.18%)
May 11, 2016
807.93
815.46
798.65
800.55
0
-8.62(-1.07%)
May 10, 2016
799.53
811.42
797.02
809.17
0
+14.72(+1.85%)
May 09, 2016
795.31
803.93
789.53
794.45
0
-2.34(-0.29%)
May 06, 2016
791.16
800.97
786.98
796.80
0
+0.20(+0.02%)
May 05, 2016
800.10
804.17
791.11
796.60
0
-1.11(-0.14%)
May 04, 2016
802.00
808.26
792.41
797.71
0
-12.78(-1.58%)
May 03, 2016
812.21
815.12
799.53
810.50
0
-12.06(-1.47%)
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.