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
Services Sector
(CIX:
MSECTOR7
)
1,499.93
+0.06 (+0.00%)
Last Price
Updated: 4:00 PM EDT, May 1, 2024
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, 2018
1193
1204
1176
1182
0
-6.55(-0.55%)
Apr 27, 2018
1191
1205
1174
1188
0
+3.63(+0.31%)
Apr 26, 2018
1181
1202
1163
1185
0
+9.81(+0.83%)
Apr 25, 2018
1170
1185
1155
1175
0
+3.96(+0.34%)
Apr 24, 2018
1189
1198
1160
1171
0
-12.16(-1.03%)
Apr 23, 2018
1184
1196
1171
1183
0
+2.61(+0.22%)
Apr 20, 2018
1191
1198
1172
1180
0
-10.41(-0.87%)
Apr 19, 2018
1198
1207
1180
1191
0
-7.93(-0.66%)
Apr 18, 2018
1193
1211
1184
1199
0
+9.61(+0.81%)
Apr 17, 2018
1187
1200
1175
1189
0
+13.46(+1.14%)
Apr 16, 2018
1170
1187
1159
1176
0
+13.19(+1.13%)
Apr 13, 2018
1175
1182
1154
1163
0
-6.75(-0.58%)
Apr 12, 2018
1168
1181
1158
1169
0
+5.86(+0.50%)
Apr 11, 2018
1162
1177
1154
1163
0
-3.46(-0.30%)
Apr 10, 2018
1167
1178
1153
1167
0
+15.30(+1.33%)
Apr 09, 2018
1162
1174
1147
1152
0
-3.06(-0.27%)
Apr 06, 2018
1168
1182
1143
1155
0
-22.16(-1.88%)
Apr 05, 2018
1174
1187
1161
1177
0
+11.35(+0.97%)
Apr 04, 2018
1134
1171
1128
1165
0
+14.41(+1.25%)
Apr 03, 2018
1144
1160
1130
1151
0
+13.23(+1.16%)
Apr 02, 2018
1165
1172
1124
1138
0
-30.80(-2.64%)
Mar 29, 2018
1169
1169
1169
1169
0
+15.04(+1.30%)
Mar 28, 2018
1157
1172
1140
1154
0
-5.17(-0.45%)
Mar 27, 2018
1182
1190
1150
1159
0
-19.00(-1.61%)
Mar 26, 2018
1166
1185
1151
1178
0
+28.95(+2.52%)
Mar 23, 2018
1172
1182
1146
1149
0
-20.90(-1.79%)
Mar 22, 2018
1187
1197
1166
1170
0
-26.11(-2.18%)
Mar 21, 2018
1195
1210
1186
1196
0
-1.58(-0.13%)
Mar 20, 2018
1198
1210
1187
1197
0
+0.82(+0.07%)
Mar 19, 2018
1204
1212
1184
1197
0
-12.60(-1.04%)
Mar 16, 2018
1207
1223
1198
1209
0
+1.89(+0.16%)
Mar 15, 2018
1212
1222
1198
1207
0
-2.30(-0.19%)
Mar 14, 2018
1218
1227
1201
1210
0
-4.57(-0.38%)
Mar 13, 2018
1220
1229
1207
1214
0
-6.37(-0.52%)
Mar 12, 2018
1223
1235
1209
1221
0
-0.14(-0.01%)
Mar 09, 2018
1208
1226
1198
1221
0
+20.77(+1.73%)
Mar 08, 2018
1206
1216
1187
1200
0
-2.62(-0.22%)
Mar 07, 2018
1200
1209
1193
1202
0
-3.48(-0.29%)
Mar 06, 2018
1199
1213
1187
1206
0
+11.49(+0.96%)
Mar 05, 2018
1182
1203
1171
1194
0
+7.77(+0.65%)
Mar 02, 2018
1168
1193
1156
1187
0
+7.79(+0.66%)
Mar 01, 2018
1188
1202
1164
1179
0
-11.23(-0.94%)
Feb 28, 2018
1203
1216
1185
1190
0
-8.33(-0.70%)
Feb 27, 2018
1220
1229
1194
1198
0
-23.06(-1.89%)
Feb 26, 2018
1219
1232
1206
1222
0
+8.98(+0.74%)
Feb 23, 2018
1204
1218
1192
1213
0
+16.28(+1.36%)
Feb 22, 2018
1198
1204
1189
1196
0
-2.67(-0.22%)
Feb 21, 2018
1205
1223
1193
1199
0
-0.88(-0.07%)
Feb 20, 2018
1200
1218
1188
1200
0
-6.86(-0.57%)
Feb 16, 2018
1207
1207
1207
1207
0
-0.79(-0.07%)
Feb 15, 2018
1205
1216
1189
1207
0
+12.15(+1.02%)
Feb 14, 2018
1172
1204
1165
1195
0
+19.35(+1.65%)
Feb 13, 2018
1174
1181
1168
1176
0
+3.58(+0.31%)
Feb 12, 2018
1171
1188
1154
1172
0
+10.80(+0.93%)
Feb 09, 2018
1169
1183
1122
1162
0
+3.81(+0.33%)
Feb 08, 2018
1184
1208
1152
1158
0
-34.62(-2.90%)
Feb 07, 2018
1194
1213
1183
1192
0
-3.71(-0.31%)
Feb 06, 2018
1156
1205
1143
1196
0
+6.70(+0.56%)
Feb 05, 2018
1208
1224
1171
1189
0
-28.51(-2.34%)
Feb 02, 2018
1238
1247
1213
1218
0
-21.30(-1.72%)
Feb 01, 2018
1238
1256
1224
1239
0
-5.24(-0.42%)
Jan 31, 2018
1258
1268
1237
1244
0
-6.94(-0.55%)
Jan 30, 2018
1251
1263
1238
1251
0
-9.82(-0.78%)
Jan 29, 2018
1260
1276
1249
1261
0
-2.40(-0.19%)
Jan 26, 2018
1258
1271
1243
1264
0
+10.59(+0.85%)
Jan 25, 2018
1257
1267
1238
1253
0
+1.87(+0.15%)
Jan 24, 2018
1253
1267
1236
1251
0
+0.30(+0.02%)
Jan 23, 2018
1250
1262
1237
1251
0
+4.79(+0.38%)
Jan 22, 2018
1237
1251
1227
1246
0
+9.96(+0.81%)
Jan 19, 2018
1228
1243
1218
1236
0
+12.71(+1.04%)
Jan 18, 2018
1224
1233
1213
1223
0
-0.16(-0.01%)
Jan 17, 2018
1221
1234
1209
1224
0
+6.36(+0.52%)
Jan 16, 2018
1231
1241
1209
1217
0
-7.23(-0.59%)
Jan 15, 2018
1224
1225
1224
1224
0
-0.03(-0.00%)
Jan 12, 2018
1219
1234
1208
1224
0
+11.22(+0.92%)
Jan 11, 2018
1196
1218
1189
1213
0
+21.13(+1.77%)
Jan 10, 2018
1192
1199
1184
1192
0
+0.79(+0.07%)
Jan 09, 2018
1196
1205
1181
1191
0
-2.75(-0.23%)
Jan 08, 2018
1192
1204
1181
1194
0
+1.35(+0.11%)
Jan 05, 2018
1190
1201
1176
1193
0
+8.23(+0.69%)
Jan 04, 2018
1186
1196
1172
1185
0
+1.47(+0.12%)
Jan 03, 2018
1182
1194
1169
1183
0
+3.94(+0.33%)
Jan 02, 2018
1171
1186
1162
1179
0
+14.33(+1.23%)
Dec 29, 2017
1165
1165
1165
1165
0
-6.02(-0.51%)
Dec 28, 2017
1170
1178
1160
1171
0
+2.42(+0.21%)
Dec 27, 2017
1171
1177
1161
1168
0
-1.70(-0.15%)
Dec 26, 2017
1166
1179
1159
1170
0
+3.33(+0.29%)
Dec 22, 2017
1169
1175
1157
1167
0
-1.86(-0.16%)
Dec 21, 2017
1169
1179
1158
1169
0
+2.22(+0.19%)
Dec 20, 2017
1169
1177
1158
1166
0
+3.18(+0.27%)
Dec 19, 2017
1167
1175
1155
1163
0
-1.47(-0.13%)
Dec 18, 2017
1162
1176
1153
1165
0
+9.23(+0.80%)
Dec 15, 2017
1148
1166
1141
1155
0
+10.65(+0.93%)
Dec 14, 2017
1152
1162
1137
1145
0
-3.90(-0.34%)
Dec 13, 2017
1148
1159
1139
1149
0
+2.73(+0.24%)
Dec 12, 2017
1149
1158
1139
1146
0
-3.14(-0.27%)
Dec 11, 2017
1150
1159
1140
1149
0
+0.20(+0.02%)
Dec 08, 2017
1148
1159
1137
1149
0
+5.40(+0.47%)
Dec 07, 2017
1139
1152
1130
1144
0
+4.45(+0.39%)
Dec 06, 2017
1142
1152
1131
1139
0
-5.24(-0.46%)
Dec 05, 2017
1154
1164
1135
1144
0
-7.64(-0.66%)
Dec 04, 2017
1147
1168
1136
1152
0
+13.21(+1.16%)
Dec 01, 2017
1139
1151
1121
1139
0
-3.04(-0.27%)
Nov 30, 2017
1136
1155
1124
1142
0
+7.96(+0.70%)
Nov 29, 2017
1125
1149
1112
1134
0
+10.49(+0.93%)
Nov 28, 2017
1110
1129
1101
1123
0
+16.82(+1.52%)
Nov 27, 2017
1109
1119
1099
1106
0
-0.30(-0.03%)
Nov 24, 2017
1107
1115
1097
1107
0
+2.43(+0.22%)
Nov 23, 2017
1104
1114
1096
1104
0
+0.00(+0.00%)
Nov 22, 2017
1104
1114
1096
1104
0
+2.01(+0.18%)
Nov 21, 2017
1098
1109
1089
1102
0
+7.97(+0.73%)
Nov 20, 2017
1092
1102
1083
1094
0
+2.82(+0.26%)
Nov 17, 2017
1087
1101
1079
1092
0
+3.57(+0.33%)
Nov 16, 2017
1077
1095
1072
1088
0
+15.41(+1.44%)
Nov 15, 2017
1072
1083
1060
1073
0
-3.92(-0.36%)
Nov 14, 2017
1071
1085
1063
1076
0
+2.13(+0.20%)
Nov 13, 2017
1071
1084
1063
1074
0
-1.01(-0.09%)
Nov 10, 2017
1074
1086
1065
1075
0
+0.46(+0.04%)
Nov 09, 2017
1069
1085
1059
1075
0
-0.06(-0.01%)
Nov 08, 2017
1072
1085
1063
1075
0
+0.72(+0.07%)
Nov 07, 2017
1081
1090
1066
1074
0
-6.25(-0.58%)
Nov 06, 2017
1078
1092
1068
1081
0
+0.66(+0.06%)
Nov 03, 2017
1079
1091
1067
1080
0
+0.36(+0.03%)
Nov 02, 2017
1081
1093
1065
1079
0
-1.90(-0.18%)
Nov 01, 2017
1090
1097
1072
1081
0
-1.90(-0.18%)
Oct 31, 2017
1083
1095
1074
1083
0
+1.98(+0.18%)
Oct 30, 2017
1087
1095
1073
1081
0
-7.90(-0.73%)
Oct 27, 2017
1089
1101
1072
1089
0
+3.48(+0.32%)
Oct 26, 2017
1085
1102
1070
1086
0
+4.20(+0.39%)
Oct 25, 2017
1088
1098
1070
1082
0
-9.27(-0.85%)
Oct 24, 2017
1091
1101
1081
1091
0
+1.43(+0.13%)
Oct 23, 2017
1097
1103
1084
1089
0
-6.25(-0.57%)
Oct 20, 2017
1096
1105
1086
1096
0
+5.30(+0.49%)
Oct 19, 2017
1089
1096
1083
1090
0
-2.76(-0.25%)
Oct 18, 2017
1094
1104
1085
1093
0
+1.31(+0.12%)
Oct 17, 2017
1091
1103
1082
1092
0
+0.82(+0.08%)
Oct 16, 2017
1093
1101
1083
1091
0
-1.27(-0.12%)
Oct 13, 2017
1093
1102
1084
1092
0
+2.86(+0.26%)
Oct 12, 2017
1090
1099
1080
1089
0
-2.08(-0.19%)
Oct 11, 2017
1092
1100
1082
1091
0
-0.04(-0.00%)
Oct 10, 2017
1095
1103
1084
1091
0
+0.92(+0.08%)
Oct 09, 2017
1099
1104
1084
1091
0
-7.81(-0.71%)
Oct 06, 2017
1097
1107
1088
1098
0
-0.65(-0.06%)
Oct 05, 2017
1096
1107
1088
1099
0
+4.86(+0.44%)
Oct 04, 2017
1093
1104
1086
1094
0
+0.96(+0.09%)
Oct 03, 2017
1089
1100
1081
1093
0
+5.63(+0.52%)
Oct 02, 2017
1084
1095
1075
1088
0
+3.76(+0.35%)
Sep 29, 2017
1082
1092
1075
1084
0
+2.42(+0.22%)
Sep 28, 2017
1079
1089
1071
1081
0
-0.22(-0.02%)
Sep 27, 2017
1077
1090
1067
1082
0
+9.35(+0.87%)
Sep 26, 2017
1072
1082
1063
1072
0
+2.42(+0.23%)
Sep 25, 2017
1070
1080
1059
1070
0
-0.42(-0.04%)
Sep 22, 2017
1065
1077
1059
1070
0
+4.92(+0.46%)
Sep 21, 2017
1066
1074
1057
1065
0
-1.04(-0.10%)
Sep 20, 2017
1064
1075
1056
1066
0
+2.23(+0.21%)
Sep 19, 2017
1067
1075
1056
1064
0
-2.09(-0.20%)
Sep 18, 2017
1068
1077
1059
1066
0
-0.07(-0.01%)
Sep 15, 2017
1065
1075
1055
1066
0
-4.68(-0.44%)
Sep 14, 2017
1075
1082
1063
1071
0
-6.51(-0.60%)
Sep 13, 2017
1073
1085
1066
1078
0
+3.97(+0.37%)
Sep 12, 2017
1069
1081
1062
1074
0
+6.11(+0.57%)
Sep 11, 2017
1064
1076
1056
1067
0
+8.83(+0.83%)
Sep 08, 2017
1057
1068
1048
1059
0
+0.75(+0.07%)
Sep 07, 2017
1061
1070
1047
1058
0
+0.55(+0.05%)
Sep 06, 2017
1055
1066
1045
1057
0
+6.04(+0.57%)
Sep 05, 2017
1056
1065
1042
1051
0
-6.96(-0.66%)
Sep 01, 2017
1057
1066
1050
1058
0
+1.96(+0.19%)
Aug 31, 2017
1051
1063
1045
1056
0
+7.52(+0.72%)
Aug 30, 2017
1042
1055
1036
1049
0
+7.24(+0.70%)
Aug 29, 2017
1036
1048
1029
1041
0
-1.10(-0.11%)
Aug 28, 2017
1044
1051
1034
1043
0
+1.62(+0.16%)
Aug 25, 2017
1037
1049
1030
1041
0
+7.86(+0.76%)
Aug 24, 2017
1041
1048
1027
1033
0
-1.47(-0.14%)
Aug 23, 2017
1036
1044
1027
1035
0
-7.48(-0.72%)
Aug 22, 2017
1036
1049
1031
1042
0
+9.14(+0.88%)
Aug 21, 2017
1032
1041
1023
1033
0
+1.88(+0.18%)
Aug 18, 2017
1032
1042
1023
1031
0
-3.34(-0.32%)
Aug 17, 2017
1048
1055
1032
1034
0
-15.63(-1.49%)
Aug 16, 2017
1050
1060
1042
1050
0
+2.83(+0.27%)
Aug 15, 2017
1056
1062
1040
1047
0
-10.14(-0.96%)
Aug 14, 2017
1058
1067
1049
1057
0
+6.22(+0.59%)
Aug 11, 2017
1045
1060
1038
1051
0
+3.72(+0.36%)
Aug 10, 2017
1059
1065
1043
1047
0
-16.84(-1.58%)
Aug 09, 2017
1063
1073
1052
1064
0
-5.40(-0.50%)
Aug 08, 2017
1074
1084
1062
1070
0
-4.93(-0.46%)
Aug 07, 2017
1075
1084
1065
1075
0
+0.73(+0.07%)
Aug 04, 2017
1072
1082
1063
1074
0
+2.92(+0.27%)
Aug 03, 2017
1073
1084
1062
1071
0
-3.35(-0.31%)
Aug 02, 2017
1079
1086
1063
1074
0
-7.64(-0.71%)
Aug 01, 2017
1083
1091
1071
1082
0
+3.21(+0.30%)
Jul 31, 2017
1085
1093
1071
1079
0
-4.47(-0.41%)
Jul 28, 2017
1084
1096
1072
1083
0
-5.74(-0.53%)
Jul 27, 2017
1092
1107
1071
1089
0
-0.99(-0.09%)
Jul 26, 2017
1088
1100
1077
1090
0
+2.58(+0.24%)
Jul 25, 2017
1086
1097
1077
1087
0
+5.21(+0.48%)
Jul 24, 2017
1084
1093
1075
1082
0
-3.08(-0.28%)
Jul 21, 2017
1085
1094
1076
1085
0
-0.39(-0.04%)
Jul 20, 2017
1086
1097
1076
1086
0
-0.38(-0.03%)
Jul 19, 2017
1083
1094
1075
1086
0
+5.10(+0.47%)
Jul 18, 2017
1080
1090
1070
1081
0
+1.16(+0.11%)
Jul 17, 2017
1078
1088
1071
1080
0
+1.93(+0.18%)
Jul 14, 2017
1077
1086
1069
1078
0
+2.00(+0.19%)
Jul 13, 2017
1075
1084
1066
1076
0
+2.01(+0.19%)
Jul 12, 2017
1072
1084
1064
1074
0
+6.93(+0.65%)
Jul 11, 2017
1068
1076
1057
1067
0
-2.74(-0.26%)
Jul 10, 2017
1072
1082
1061
1070
0
-4.64(-0.43%)
Jul 07, 2017
1068
1080
1061
1074
0
+8.07(+0.76%)
Jul 06, 2017
1072
1080
1059
1066
0
-11.17(-1.04%)
Jul 05, 2017
1081
1089
1067
1077
0
-5.25(-0.48%)
Jul 04, 2017
1084
1094
1075
1083
0
-0.01(-0.00%)
Jul 03, 2017
1084
1094
1075
1083
0
+2.13(+0.20%)
Jun 30, 2017
1081
1089
1071
1080
0
+3.46(+0.32%)
Jun 29, 2017
1086
1092
1067
1077
0
-9.77(-0.90%)
Jun 28, 2017
1080
1094
1074
1087
0
+11.76(+1.09%)
Jun 27, 2017
1080
1090
1070
1075
0
-5.99(-0.55%)
Jun 26, 2017
1080
1091
1071
1081
0
+4.24(+0.39%)
Jun 23, 2017
1072
1084
1064
1077
0
+3.93(+0.37%)
Jun 22, 2017
1073
1082
1063
1073
0
+0.49(+0.05%)
Jun 21, 2017
1075
1084
1063
1072
0
-0.65(-0.06%)
Jun 20, 2017
1086
1090
1069
1073
0
-15.14(-1.39%)
Jun 19, 2017
1086
1095
1075
1088
0
+7.46(+0.69%)
Jun 16, 2017
1077
1088
1066
1081
0
+0.23(+0.02%)
Jun 15, 2017
1075
1087
1066
1080
0
-2.50(-0.23%)
Jun 14, 2017
1086
1093
1072
1083
0
-0.64(-0.06%)
Jun 13, 2017
1081
1091
1072
1084
0
+4.83(+0.45%)
Jun 12, 2017
1076
1091
1065
1079
0
+0.61(+0.06%)
Jun 09, 2017
1080
1092
1063
1078
0
-0.30(-0.03%)
Jun 08, 2017
1076
1089
1067
1078
0
+0.75(+0.07%)
Jun 07, 2017
1076
1086
1067
1078
0
+2.80(+0.26%)
Jun 06, 2017
1079
1086
1067
1075
0
-8.04(-0.74%)
Jun 05, 2017
1087
1093
1075
1083
0
-4.80(-0.44%)
Jun 02, 2017
1085
1097
1077
1088
0
+4.11(+0.38%)
Jun 01, 2017
1071
1088
1066
1084
0
+15.42(+1.44%)
May 31, 2017
1069
1075
1055
1068
0
+1.41(+0.13%)
May 30, 2017
1070
1077
1060
1067
0
-3.94(-0.37%)
May 29, 2017
1068
1077
1061
1071
0
+0.02(+0.00%)
May 26, 2017
1068
1077
1061
1071
0
+2.68(+0.25%)
May 25, 2017
1065
1078
1056
1068
0
+8.47(+0.80%)
May 24, 2017
1058
1067
1049
1060
0
-0.23(-0.02%)
May 23, 2017
1064
1070
1051
1060
0
-3.57(-0.34%)
May 22, 2017
1061
1071
1055
1063
0
+5.53(+0.52%)
May 19, 2017
1050
1066
1044
1058
0
+10.43(+1.00%)
May 18, 2017
1042
1058
1034
1047
0
+3.28(+0.31%)
May 17, 2017
1059
1062
1039
1044
0
-20.32(-1.91%)
May 16, 2017
1069
1075
1056
1064
0
-4.04(-0.38%)
May 15, 2017
1067
1077
1061
1068
0
+2.97(+0.28%)
May 12, 2017
1069
1076
1058
1065
0
-5.49(-0.51%)
May 11, 2017
1073
1079
1059
1071
0
-6.45(-0.60%)
May 10, 2017
1075
1084
1067
1077
0
+0.92(+0.09%)
May 09, 2017
1075
1085
1066
1076
0
+4.68(+0.44%)
May 08, 2017
1075
1083
1063
1072
0
-3.72(-0.35%)
May 05, 2017
1074
1083
1063
1076
0
+5.17(+0.48%)
May 04, 2017
1073
1081
1060
1070
0
-0.20(-0.02%)
May 03, 2017
1071
1079
1060
1071
0
-0.66(-0.06%)
May 02, 2017
1068
1079
1059
1071
0
+5.33(+0.50%)
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.