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 30, 2019
1281
1286
1265
1277
0
-2.58(-0.20%)
Apr 29, 2019
1268
1289
1262
1280
0
+10.88(+0.86%)
Apr 26, 2019
1260
1273
1252
1269
0
+9.81(+0.78%)
Apr 25, 2019
1251
1267
1246
1259
0
+3.02(+0.24%)
Apr 24, 2019
1257
1266
1246
1256
0
-4.69(-0.37%)
Apr 23, 2019
1257
1266
1249
1261
0
+1.84(+0.15%)
Apr 22, 2019
1262
1266
1253
1259
0
-8.23(-0.65%)
Apr 18, 2019
1274
1282
1261
1267
0
-11.50(-0.90%)
Apr 17, 2019
1258
1284
1250
1279
0
+27.80(+2.22%)
Apr 16, 2019
1241
1256
1235
1251
0
+14.04(+1.14%)
Apr 15, 2019
1248
1257
1232
1237
0
-19.66(-1.56%)
Apr 12, 2019
1246
1266
1242
1256
0
+32.77(+2.68%)
Apr 11, 2019
1227
1235
1216
1224
0
+3.35(+0.27%)
Apr 10, 2019
1216
1225
1208
1220
0
+7.01(+0.58%)
Apr 09, 2019
1219
1224
1203
1213
0
-12.98(-1.06%)
Apr 08, 2019
1220
1230
1212
1226
0
+5.10(+0.42%)
Apr 05, 2019
1223
1233
1215
1221
0
+2.56(+0.21%)
Apr 04, 2019
1208
1227
1206
1219
0
+9.26(+0.77%)
Apr 03, 2019
1205
1217
1200
1209
0
+13.30(+1.11%)
Apr 02, 2019
1189
1200
1183
1196
0
+6.00(+0.50%)
Apr 01, 2019
1176
1197
1172
1190
0
+26.58(+2.28%)
Mar 29, 2019
1167
1171
1156
1163
0
+7.38(+0.64%)
Mar 28, 2019
1150
1159
1143
1156
0
+8.08(+0.70%)
Mar 27, 2019
1154
1160
1142
1148
0
-7.85(-0.68%)
Mar 26, 2019
1152
1165
1143
1156
0
+12.91(+1.13%)
Mar 25, 2019
1145
1157
1131
1143
0
-1.97(-0.17%)
Mar 22, 2019
1160
1168
1134
1145
0
-28.09(-2.39%)
Mar 21, 2019
1165
1183
1156
1173
0
+0.18(+0.02%)
Mar 20, 2019
1199
1201
1170
1173
0
-29.86(-2.48%)
Mar 19, 2019
1219
1227
1199
1203
0
-5.35(-0.44%)
Mar 18, 2019
1196
1215
1194
1208
0
+15.83(+1.33%)
Mar 15, 2019
1182
1198
1177
1192
0
+9.11(+0.77%)
Mar 14, 2019
1181
1190
1175
1183
0
+0.14(+0.01%)
Mar 13, 2019
1184
1193
1175
1183
0
+5.61(+0.48%)
Mar 12, 2019
1178
1184
1172
1177
0
+1.84(+0.16%)
Mar 11, 2019
1176
1188
1171
1175
0
+6.14(+0.53%)
Mar 08, 2019
1154
1174
1146
1169
0
+2.75(+0.24%)
Mar 07, 2019
1172
1174
1153
1167
0
-12.78(-1.08%)
Mar 06, 2019
1189
1196
1178
1179
0
-10.62(-0.89%)
Mar 05, 2019
1200
1203
1175
1190
0
-8.89(-0.74%)
Mar 04, 2019
1216
1227
1190
1199
0
-14.14(-1.17%)
Mar 01, 2019
1214
1227
1208
1213
0
+8.72(+0.72%)
Feb 28, 2019
1210
1217
1198
1204
0
-5.36(-0.44%)
Feb 27, 2019
1206
1217
1200
1210
0
+2.60(+0.22%)
Feb 26, 2019
1202
1217
1192
1207
0
+3.19(+0.26%)
Feb 25, 2019
1204
1222
1200
1204
0
+8.36(+0.70%)
Feb 22, 2019
1196
1204
1187
1195
0
+1.15(+0.10%)
Feb 21, 2019
1202
1206
1186
1194
0
-7.53(-0.63%)
Feb 20, 2019
1196
1205
1189
1202
0
+5.67(+0.47%)
Feb 19, 2019
1187
1202
1181
1196
0
+1.53(+0.13%)
Feb 15, 2019
1179
1201
1172
1195
0
+21.01(+1.79%)
Feb 14, 2019
1179
1192
1161
1174
0
-13.38(-1.13%)
Feb 13, 2019
1190
1205
1183
1187
0
+4.25(+0.36%)
Feb 12, 2019
1172
1192
1171
1183
0
+19.78(+1.70%)
Feb 11, 2019
1175
1179
1161
1163
0
-7.63(-0.65%)
Feb 08, 2019
1171
1180
1153
1171
0
-7.57(-0.64%)
Feb 07, 2019
1187
1191
1163
1178
0
-16.02(-1.34%)
Feb 06, 2019
1195
1206
1187
1194
0
-4.93(-0.41%)
Feb 05, 2019
1199
1206
1189
1199
0
-3.39(-0.28%)
Feb 04, 2019
1195
1207
1177
1203
0
+6.20(+0.52%)
Feb 01, 2019
1203
1216
1193
1196
0
-5.08(-0.42%)
Jan 31, 2019
1200
1215
1190
1201
0
-9.02(-0.75%)
Jan 30, 2019
1203
1219
1194
1210
0
+7.04(+0.59%)
Jan 29, 2019
1208
1216
1192
1203
0
-6.49(-0.54%)
Jan 28, 2019
1203
1214
1196
1210
0
-5.34(-0.44%)
Jan 25, 2019
1213
1223
1206
1215
0
+14.92(+1.24%)
Jan 24, 2019
1198
1211
1191
1200
0
-1.35(-0.11%)
Jan 23, 2019
1204
1210
1187
1202
0
-0.50(-0.04%)
Jan 22, 2019
1203
1215
1187
1202
0
-16.62(-1.36%)
Jan 18, 2019
1206
1223
1191
1219
0
+22.36(+1.87%)
Jan 17, 2019
1190
1208
1173
1196
0
-15.53(-1.28%)
Jan 16, 2019
1187
1222
1179
1212
0
+50.60(+4.36%)
Jan 15, 2019
1145
1165
1138
1161
0
+11.90(+1.04%)
Jan 14, 2019
1131
1157
1126
1149
0
+6.53(+0.57%)
Jan 11, 2019
1130
1145
1119
1143
0
+3.55(+0.31%)
Jan 10, 2019
1131
1147
1128
1139
0
+1.53(+0.13%)
Jan 09, 2019
1144
1152
1127
1138
0
-1.37(-0.12%)
Jan 08, 2019
1155
1159
1126
1139
0
-4.35(-0.38%)
Jan 07, 2019
1137
1156
1125
1144
0
+4.52(+0.40%)
Jan 04, 2019
1123
1146
1113
1139
0
+35.03(+3.17%)
Jan 03, 2019
1119
1127
1095
1104
0
-19.02(-1.69%)
Jan 02, 2019
1094
1132
1087
1123
0
+13.78(+1.24%)
Dec 31, 2018
1102
1117
1092
1109
0
+13.91(+1.27%)
Dec 28, 2018
1104
1112
1083
1095
0
-2.24(-0.20%)
Dec 27, 2018
1066
1100
1058
1098
0
+12.35(+1.14%)
Dec 26, 2018
1043
1087
1021
1085
0
+47.58(+4.59%)
Dec 24, 2018
1057
1068
1030
1038
0
-25.96(-2.44%)
Dec 21, 2018
1091
1116
1059
1064
0
-33.99(-3.10%)
Dec 20, 2018
1101
1119
1089
1098
0
-9.74(-0.88%)
Dec 19, 2018
1114
1143
1093
1107
0
-6.35(-0.57%)
Dec 18, 2018
1120
1139
1104
1114
0
+1.60(+0.14%)
Dec 17, 2018
1117
1137
1102
1112
0
-15.46(-1.37%)
Dec 14, 2018
1134
1149
1121
1128
0
-16.73(-1.46%)
Dec 13, 2018
1153
1159
1136
1144
0
-6.24(-0.54%)
Dec 12, 2018
1160
1174
1148
1150
0
+2.29(+0.20%)
Dec 11, 2018
1173
1184
1139
1148
0
-6.91(-0.60%)
Dec 10, 2018
1154
1166
1126
1155
0
-3.62(-0.31%)
Dec 07, 2018
1183
1199
1151
1159
0
-26.08(-2.20%)
Dec 06, 2018
1169
1189
1150
1185
0
-4.90(-0.41%)
Dec 04, 2018
1226
1229
1178
1190
0
-39.80(-3.24%)
Dec 03, 2018
1235
1252
1221
1230
0
+9.33(+0.76%)
Nov 30, 2018
1215
1227
1205
1220
0
-6.69(-0.55%)
Nov 29, 2018
1227
1240
1211
1227
0
-8.09(-0.66%)
Nov 28, 2018
1229
1249
1206
1235
0
+8.17(+0.67%)
Nov 27, 2018
1220
1234
1214
1227
0
+1.37(+0.11%)
Nov 26, 2018
1212
1234
1210
1225
0
+25.49(+2.12%)
Nov 23, 2018
1207
1213
1196
1200
0
-14.10(-1.16%)
Nov 21, 2018
1214
1214
1214
1214
0
+6.29(+0.52%)
Nov 20, 2018
1229
1232
1197
1208
0
-34.34(-2.76%)
Nov 19, 2018
1247
1258
1234
1242
0
-5.28(-0.42%)
Nov 16, 2018
1238
1256
1226
1247
0
+4.22(+0.34%)
Nov 15, 2018
1220
1247
1211
1243
0
+14.97(+1.22%)
Nov 14, 2018
1251
1274
1208
1228
0
-10.93(-0.88%)
Nov 13, 2018
1229
1256
1219
1239
0
+2.85(+0.23%)
Nov 12, 2018
1286
1292
1232
1236
0
-54.10(-4.19%)
Nov 09, 2018
1314
1317
1284
1290
0
-24.76(-1.88%)
Nov 08, 2018
1312
1326
1307
1315
0
-0.46(-0.03%)
Nov 07, 2018
1307
1321
1291
1316
0
+19.86(+1.53%)
Nov 06, 2018
1295
1305
1287
1296
0
+0.63(+0.05%)
Nov 05, 2018
1293
1307
1285
1295
0
+1.44(+0.11%)
Nov 02, 2018
1301
1313
1280
1294
0
+6.42(+0.50%)
Nov 01, 2018
1287
1303
1278
1287
0
+3.06(+0.24%)
Oct 31, 2018
1271
1302
1267
1284
0
+26.43(+2.10%)
Oct 30, 2018
1242
1262
1232
1258
0
+20.91(+1.69%)
Oct 29, 2018
1245
1262
1221
1237
0
+4.71(+0.38%)
Oct 26, 2018
1225
1247
1214
1232
0
+8.36(+0.68%)
Oct 24, 2018
1253
1262
1216
1224
0
-29.66(-2.37%)
Oct 23, 2018
1238
1260
1227
1253
0
-11.59(-0.92%)
Oct 22, 2018
1293
1300
1264
1265
0
-26.25(-2.03%)
Oct 19, 2018
1284
1302
1274
1291
0
+6.14(+0.48%)
Oct 18, 2018
1299
1311
1278
1285
0
-17.73(-1.36%)
Oct 17, 2018
1274
1312
1263
1303
0
+27.92(+2.19%)
Oct 16, 2018
1262
1279
1243
1275
0
+43.75(+3.55%)
Oct 15, 2018
1233
1243
1222
1231
0
-2.05(-0.17%)
Oct 12, 2018
1251
1257
1216
1233
0
+1.58(+0.13%)
Oct 11, 2018
1250
1262
1221
1232
0
-24.63(-1.96%)
Oct 10, 2018
1294
1297
1253
1256
0
-34.19(-2.65%)
Oct 09, 2018
1298
1303
1284
1290
0
-12.55(-0.96%)
Oct 08, 2018
1298
1310
1288
1303
0
-0.21(-0.02%)
Oct 05, 2018
1313
1319
1296
1303
0
-6.91(-0.53%)
Oct 04, 2018
1307
1328
1294
1310
0
+8.55(+0.66%)
Oct 03, 2018
1301
1313
1294
1302
0
+10.92(+0.85%)
Oct 02, 2018
1290
1297
1278
1291
0
+0.56(+0.04%)
Oct 01, 2018
1291
1303
1281
1290
0
+9.32(+0.73%)
Sep 28, 2018
1294
1300
1278
1281
0
-20.95(-1.61%)
Sep 27, 2018
1307
1314
1298
1302
0
-3.92(-0.30%)
Sep 26, 2018
1322
1326
1301
1306
0
-14.83(-1.12%)
Sep 25, 2018
1333
1338
1318
1320
0
-5.98(-0.45%)
Sep 24, 2018
1338
1343
1322
1326
0
-13.95(-1.04%)
Sep 21, 2018
1349
1353
1333
1340
0
-6.20(-0.46%)
Sep 20, 2018
1344
1355
1339
1347
0
+12.77(+0.96%)
Sep 19, 2018
1311
1339
1307
1334
0
+26.19(+2.00%)
Sep 18, 2018
1305
1312
1298
1308
0
+4.55(+0.35%)
Sep 17, 2018
1316
1319
1300
1303
0
-10.61(-0.81%)
Sep 14, 2018
1310
1322
1307
1314
0
+6.94(+0.53%)
Sep 13, 2018
1308
1316
1301
1307
0
+3.64(+0.28%)
Sep 12, 2018
1315
1321
1297
1303
0
-12.10(-0.92%)
Sep 11, 2018
1316
1323
1306
1315
0
-4.82(-0.37%)
Sep 10, 2018
1332
1336
1319
1320
0
-6.37(-0.48%)
Sep 07, 2018
1326
1333
1318
1326
0
+1.58(+0.12%)
Sep 06, 2018
1335
1344
1317
1325
0
-10.90(-0.82%)
Sep 05, 2018
1345
1355
1330
1336
0
-11.56(-0.86%)
Sep 04, 2018
1343
1350
1331
1347
0
+4.39(+0.33%)
Aug 31, 2018
1343
1343
1343
1343
0
-3.47(-0.26%)
Aug 30, 2018
1351
1356
1340
1346
0
-8.01(-0.59%)
Aug 29, 2018
1352
1361
1344
1354
0
+1.46(+0.11%)
Aug 28, 2018
1358
1367
1349
1353
0
-2.66(-0.20%)
Aug 27, 2018
1331
1364
1329
1356
0
+32.53(+2.46%)
Aug 24, 2018
1325
1334
1316
1323
0
+2.42(+0.18%)
Aug 23, 2018
1327
1334
1316
1321
0
-8.04(-0.61%)
Aug 22, 2018
1323
1332
1320
1329
0
+1.01(+0.08%)
Aug 21, 2018
1321
1338
1315
1328
0
+4.06(+0.31%)
Aug 20, 2018
1320
1329
1317
1324
0
+5.01(+0.38%)
Aug 17, 2018
1313
1323
1309
1319
0
+3.44(+0.26%)
Aug 16, 2018
1307
1321
1304
1315
0
+17.65(+1.36%)
Aug 15, 2018
1294
1306
1287
1298
0
-3.21(-0.25%)
Aug 14, 2018
1290
1306
1288
1301
0
+13.81(+1.07%)
Aug 13, 2018
1301
1309
1284
1287
0
-15.08(-1.16%)
Aug 10, 2018
1306
1312
1292
1302
0
-16.42(-1.25%)
Aug 09, 2018
1331
1335
1316
1318
0
-12.27(-0.92%)
Aug 08, 2018
1334
1340
1325
1331
0
-2.93(-0.22%)
Aug 07, 2018
1331
1345
1327
1334
0
+8.63(+0.65%)
Aug 06, 2018
1319
1330
1315
1325
0
+5.57(+0.42%)
Aug 03, 2018
1321
1327
1313
1319
0
+1.04(+0.08%)
Aug 02, 2018
1317
1326
1305
1318
0
-6.82(-0.51%)
Aug 01, 2018
1333
1346
1318
1325
0
-0.26(-0.02%)
Jul 31, 2018
1338
1340
1317
1325
0
-9.66(-0.72%)
Jul 30, 2018
1343
1351
1325
1335
0
-8.25(-0.61%)
Jul 27, 2018
1345
1353
1335
1343
0
+0.59(+0.04%)
Jul 26, 2018
1354
1359
1340
1343
0
-4.86(-0.36%)
Jul 25, 2018
1342
1350
1332
1348
0
+2.04(+0.15%)
Jul 24, 2018
1348
1357
1340
1346
0
+3.69(+0.27%)
Jul 23, 2018
1336
1348
1330
1342
0
+9.79(+0.73%)
Jul 20, 2018
1320
1337
1316
1332
0
+8.43(+0.64%)
Jul 19, 2018
1336
1344
1321
1324
0
-13.61(-1.02%)
Jul 18, 2018
1337
1352
1325
1337
0
+17.06(+1.29%)
Jul 17, 2018
1318
1328
1302
1320
0
+3.22(+0.24%)
Jul 16, 2018
1308
1320
1297
1317
0
+19.52(+1.50%)
Jul 13, 2018
1299
1306
1283
1298
0
-1.34(-0.10%)
Jul 12, 2018
1300
1306
1289
1299
0
+8.45(+0.65%)
Jul 11, 2018
1283
1298
1280
1290
0
-2.04(-0.16%)
Jul 10, 2018
1297
1304
1285
1292
0
-3.71(-0.29%)
Jul 09, 2018
1272
1298
1270
1296
0
+30.87(+2.44%)
Jul 06, 2018
1257
1273
1251
1265
0
+5.88(+0.47%)
Jul 05, 2018
1267
1272
1252
1259
0
-2.12(-0.17%)
Jul 03, 2018
1262
1262
1262
1262
0
-17.35(-1.36%)
Jul 02, 2018
1264
1281
1259
1279
0
+8.62(+0.68%)
Jun 29, 2018
1295
1302
1269
1270
0
-14.26(-1.11%)
Jun 28, 2018
1269
1292
1264
1284
0
+17.02(+1.34%)
Jun 27, 2018
1278
1298
1266
1267
0
-13.75(-1.07%)
Jun 26, 2018
1285
1292
1269
1281
0
-2.12(-0.17%)
Jun 25, 2018
1300
1303
1273
1283
0
-22.34(-1.71%)
Jun 22, 2018
1320
1333
1302
1306
0
-10.05(-0.76%)
Jun 21, 2018
1312
1324
1297
1316
0
-1.15(-0.09%)
Jun 20, 2018
1325
1330
1314
1317
0
-1.02(-0.08%)
Jun 19, 2018
1319
1325
1306
1318
0
-16.14(-1.21%)
Jun 18, 2018
1330
1338
1324
1334
0
-5.38(-0.40%)
Jun 15, 2018
1339
1347
1327
1339
0
-3.70(-0.28%)
Jun 14, 2018
1355
1358
1337
1343
0
-6.18(-0.46%)
Jun 13, 2018
1348
1368
1342
1349
0
+4.59(+0.34%)
Jun 12, 2018
1353
1359
1336
1345
0
-7.35(-0.54%)
Jun 11, 2018
1359
1363
1349
1352
0
-1.25(-0.09%)
Jun 08, 2018
1355
1359
1343
1353
0
-3.08(-0.23%)
Jun 07, 2018
1360
1371
1349
1356
0
+2.40(+0.18%)
Jun 06, 2018
1336
1358
1332
1354
0
+23.95(+1.80%)
Jun 05, 2018
1334
1341
1324
1330
0
-10.03(-0.75%)
Jun 04, 2018
1337
1346
1331
1340
0
+11.08(+0.83%)
Jun 01, 2018
1322
1337
1318
1329
0
+22.68(+1.74%)
May 31, 2018
1319
1324
1299
1306
0
-19.17(-1.45%)
May 30, 2018
1312
1331
1299
1325
0
+26.74(+2.06%)
May 29, 2018
1327
1334
1287
1299
0
-45.29(-3.37%)
May 25, 2018
1344
1344
1344
1344
0
-11.92(-0.88%)
May 24, 2018
1355
1361
1337
1356
0
-5.99(-0.44%)
May 23, 2018
1360
1365
1344
1362
0
-5.65(-0.41%)
May 22, 2018
1367
1380
1359
1368
0
+3.78(+0.28%)
May 21, 2018
1364
1375
1358
1364
0
+9.95(+0.73%)
May 18, 2018
1365
1370
1352
1354
0
-15.20(-1.11%)
May 17, 2018
1369
1379
1359
1369
0
-2.27(-0.17%)
May 16, 2018
1366
1376
1362
1371
0
+2.10(+0.15%)
May 15, 2018
1374
1382
1361
1369
0
-8.80(-0.64%)
May 14, 2018
1378
1388
1372
1378
0
+3.58(+0.26%)
May 11, 2018
1376
1384
1367
1374
0
-0.83(-0.06%)
May 10, 2018
1366
1384
1356
1375
0
+9.42(+0.69%)
May 09, 2018
1348
1369
1339
1366
0
+22.57(+1.68%)
May 08, 2018
1340
1358
1330
1343
0
+7.15(+0.54%)
May 07, 2018
1326
1343
1321
1336
0
+15.32(+1.16%)
May 04, 2018
1303
1331
1299
1321
0
+11.50(+0.88%)
May 03, 2018
1309
1319
1280
1309
0
-7.45(-0.57%)
May 02, 2018
1322
1337
1311
1317
0
-6.01(-0.45%)
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.