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, 2020
1080
1098
1054
1074
0
-19.09(-1.75%)
Apr 29, 2020
1080
1109
1065
1093
0
+34.99(+3.31%)
Apr 28, 2020
1069
1085
1042
1058
0
+7.28(+0.69%)
Apr 27, 2020
1036
1066
1024
1051
0
+25.73(+2.51%)
Apr 24, 2020
1021
1037
1001
1025
0
+11.00(+1.08%)
Apr 23, 2020
1010
1036
998.66
1014
0
+8.56(+0.85%)
Apr 22, 2020
1014
1027
990.71
1006
0
+8.01(+0.80%)
Apr 21, 2020
1006
1022
981.88
997.59
0
-24.05(-2.35%)
Apr 20, 2020
1024
1045
1008
1022
0
-14.19(-1.37%)
Apr 17, 2020
1032
1051
1011
1036
0
+28.60(+2.84%)
Apr 16, 2020
1008
1028
982.50
1007
0
+3.16(+0.31%)
Apr 15, 2020
1003
1025
983.00
1004
0
-23.36(-2.27%)
Apr 14, 2020
1016
1043
999.28
1027
0
+30.05(+3.01%)
Apr 13, 2020
1002
1022
966.15
997.38
0
-6.52(-0.65%)
Apr 09, 2020
1003
1029
979.39
1004
0
+20.04(+2.04%)
Apr 08, 2020
966.56
998.11
951.37
983.86
0
+28.71(+3.01%)
Apr 07, 2020
981.33
1002
944.65
955.16
0
+12.06(+1.28%)
Apr 06, 2020
913.43
953.57
898.35
943.10
0
+62.46(+7.09%)
Apr 03, 2020
895.17
907.52
862.87
880.63
0
-20.71(-2.30%)
Apr 02, 2020
892.30
924.26
874.20
901.35
0
+3.94(+0.44%)
Apr 01, 2020
915.38
935.23
881.98
897.41
0
-49.29(-5.21%)
Mar 31, 2020
952.72
978.85
931.00
946.70
0
-10.53(-1.10%)
Mar 30, 2020
942.15
974.20
917.54
957.24
0
+16.53(+1.76%)
Mar 27, 2020
948.51
975.96
919.57
940.70
0
-39.71(-4.05%)
Mar 26, 2020
949.68
1006
929.18
980.41
0
+42.05(+4.48%)
Mar 25, 2020
930.84
986.18
893.80
938.36
0
+17.69(+1.92%)
Mar 24, 2020
893.31
942.71
870.31
920.67
0
+72.88(+8.60%)
Mar 23, 2020
847.46
883.50
805.68
847.79
0
-2.40(-0.28%)
Mar 20, 2020
895.75
932.18
834.65
850.19
0
-28.87(-3.28%)
Mar 19, 2020
845.68
919.46
804.67
879.07
0
+29.90(+3.52%)
Mar 18, 2020
867.19
904.34
781.18
849.16
0
-68.22(-7.44%)
Mar 17, 2020
908.58
953.37
848.58
917.38
0
+23.81(+2.66%)
Mar 16, 2020
909.04
967.48
859.11
893.57
0
-117.01(-11.58%)
Mar 13, 2020
995.90
1026
935.59
1011
0
+66.10(+7.00%)
Mar 12, 2020
982.28
1015
919.25
944.48
0
-107.82(-10.25%)
Mar 11, 2020
1085
1098
1036
1052
0
-59.79(-5.38%)
Mar 10, 2020
1098
1123
1054
1112
0
+48.51(+4.56%)
Mar 09, 2020
1075
1111
1040
1064
0
-79.91(-6.99%)
Mar 06, 2020
1124
1160
1106
1143
0
-11.36(-0.98%)
Mar 05, 2020
1173
1186
1140
1155
0
-45.13(-3.76%)
Mar 04, 2020
1184
1206
1162
1200
0
+34.37(+2.95%)
Mar 03, 2020
1195
1219
1153
1166
0
-28.18(-2.36%)
Mar 02, 2020
1172
1200
1143
1194
0
+27.78(+2.38%)
Feb 28, 2020
1146
1182
1127
1166
0
-11.66(-0.99%)
Feb 27, 2020
1191
1225
1161
1178
0
-38.90(-3.20%)
Feb 26, 2020
1237
1254
1207
1217
0
-13.12(-1.07%)
Feb 25, 2020
1278
1284
1224
1230
0
-42.14(-3.31%)
Feb 24, 2020
1274
1292
1257
1272
0
-40.97(-3.12%)
Feb 21, 2020
1323
1331
1302
1313
0
-17.04(-1.28%)
Feb 20, 2020
1327
1342
1311
1330
0
+0.35(+0.03%)
Feb 19, 2020
1328
1341
1319
1329
0
+5.95(+0.45%)
Feb 18, 2020
1320
1335
1310
1324
0
+2.08(+0.16%)
Feb 14, 2020
1328
1335
1311
1321
0
-4.18(-0.32%)
Feb 13, 2020
1320
1337
1313
1326
0
-3.14(-0.24%)
Feb 12, 2020
1321
1337
1313
1329
0
+13.76(+1.05%)
Feb 11, 2020
1312
1327
1302
1315
0
+9.96(+0.76%)
Feb 10, 2020
1295
1313
1286
1305
0
+8.32(+0.64%)
Feb 07, 2020
1301
1313
1284
1297
0
-10.02(-0.77%)
Feb 06, 2020
1311
1326
1293
1307
0
+2.39(+0.18%)
Feb 05, 2020
1304
1318
1287
1304
0
+13.24(+1.03%)
Feb 04, 2020
1285
1305
1274
1291
0
+20.53(+1.62%)
Feb 03, 2020
1269
1291
1259
1271
0
+6.78(+0.54%)
Jan 31, 2020
1285
1290
1257
1264
0
-16.27(-1.27%)
Jan 30, 2020
1270
1288
1259
1280
0
-1.34(-0.10%)
Jan 29, 2020
1290
1300
1273
1281
0
-4.63(-0.36%)
Jan 28, 2020
1282
1296
1271
1286
0
+11.24(+0.88%)
Jan 27, 2020
1270
1288
1259
1275
0
-21.34(-1.65%)
Jan 24, 2020
1314
1320
1284
1296
0
-16.77(-1.28%)
Jan 23, 2020
1304
1320
1289
1313
0
+3.88(+0.30%)
Jan 22, 2020
1316
1327
1302
1309
0
-2.96(-0.23%)
Jan 21, 2020
1316
1326
1300
1312
0
-11.86(-0.90%)
Jan 20, 2020
1326
1335
1313
1324
0
+0.05(+0.00%)
Jan 17, 2020
1326
1335
1313
1324
0
+1.37(+0.10%)
Jan 16, 2020
1319
1330
1309
1322
0
+10.77(+0.82%)
Jan 15, 2020
1307
1323
1299
1312
0
+3.72(+0.28%)
Jan 14, 2020
1304
1318
1294
1308
0
+4.92(+0.38%)
Jan 13, 2020
1296
1309
1287
1303
0
+8.93(+0.69%)
Jan 10, 2020
1301
1308
1286
1294
0
-4.70(-0.36%)
Jan 09, 2020
1303
1312
1290
1299
0
+1.82(+0.14%)
Jan 08, 2020
1290
1309
1284
1297
0
+6.40(+0.50%)
Jan 07, 2020
1291
1301
1280
1291
0
-2.52(-0.19%)
Jan 06, 2020
1282
1299
1274
1293
0
+1.37(+0.11%)
Jan 03, 2020
1285
1299
1278
1292
0
-9.46(-0.73%)
Jan 02, 2020
1300
1309
1284
1301
0
+9.33(+0.72%)
Dec 31, 2019
1288
1299
1283
1292
0
+1.09(+0.08%)
Dec 30, 2019
1298
1304
1283
1291
0
-6.39(-0.49%)
Dec 27, 2019
1303
1309
1291
1297
0
-1.91(-0.15%)
Dec 26, 2019
1295
1305
1287
1299
0
+6.72(+0.52%)
Dec 24, 2019
1292
1299
1286
1292
0
+1.32(+0.10%)
Dec 23, 2019
1295
1303
1283
1291
0
-2.13(-0.16%)
Dec 20, 2019
1296
1305
1282
1293
0
+3.25(+0.25%)
Dec 19, 2019
1285
1296
1277
1290
0
+5.42(+0.42%)
Dec 18, 2019
1287
1296
1275
1284
0
+0.07(+0.01%)
Dec 17, 2019
1282
1294
1272
1284
0
+3.92(+0.31%)
Dec 16, 2019
1280
1292
1271
1281
0
+7.08(+0.56%)
Dec 13, 2019
1275
1286
1262
1273
0
-1.74(-0.14%)
Dec 12, 2019
1263
1284
1257
1275
0
+12.76(+1.01%)
Dec 11, 2019
1258
1269
1249
1262
0
+6.50(+0.52%)
Dec 10, 2019
1257
1267
1247
1256
0
-1.46(-0.12%)
Dec 09, 2019
1259
1270
1250
1257
0
-2.34(-0.19%)
Dec 06, 2019
1257
1268
1250
1260
0
+11.81(+0.95%)
Dec 05, 2019
1249
1258
1238
1248
0
+1.57(+0.13%)
Dec 04, 2019
1246
1259
1239
1246
0
+4.03(+0.32%)
Dec 03, 2019
1241
1250
1228
1242
0
-12.58(-1.00%)
Dec 02, 2019
1266
1271
1246
1255
0
-9.64(-0.76%)
Nov 29, 2019
1271
1277
1260
1265
0
-6.09(-0.48%)
Nov 28, 2019
1268
1279
1259
1271
0
-0.02(-0.00%)
Nov 27, 2019
1268
1279
1259
1271
0
+5.25(+0.41%)
Nov 26, 2019
1261
1276
1251
1265
0
+7.60(+0.60%)
Nov 25, 2019
1249
1266
1241
1258
0
+15.03(+1.21%)
Nov 22, 2019
1239
1250
1229
1243
0
+6.29(+0.51%)
Nov 21, 2019
1242
1250
1227
1236
0
-3.57(-0.29%)
Nov 20, 2019
1246
1256
1230
1240
0
-9.93(-0.79%)
Nov 19, 2019
1255
1263
1241
1250
0
-4.76(-0.38%)
Nov 18, 2019
1250
1262
1239
1255
0
+3.17(+0.25%)
Nov 15, 2019
1252
1261
1239
1252
0
+4.87(+0.39%)
Nov 14, 2019
1242
1256
1235
1247
0
+3.57(+0.29%)
Nov 13, 2019
1239
1255
1227
1243
0
-1.26(-0.10%)
Nov 12, 2019
1246
1257
1234
1244
0
-2.29(-0.18%)
Nov 11, 2019
1242
1255
1234
1247
0
-2.41(-0.19%)
Nov 08, 2019
1247
1257
1235
1249
0
+3.41(+0.27%)
Nov 07, 2019
1250
1263
1237
1246
0
+3.38(+0.27%)
Nov 06, 2019
1244
1253
1227
1242
0
-1.49(-0.12%)
Nov 05, 2019
1243
1257
1230
1244
0
+2.28(+0.18%)
Nov 04, 2019
1240
1253
1227
1241
0
+9.04(+0.73%)
Nov 01, 2019
1226
1241
1215
1232
0
+13.63(+1.12%)
Oct 31, 2019
1225
1234
1205
1219
0
-7.45(-0.61%)
Oct 30, 2019
1225
1236
1209
1226
0
+0.69(+0.06%)
Oct 29, 2019
1227
1238
1216
1226
0
-3.01(-0.24%)
Oct 28, 2019
1225
1241
1216
1229
0
+13.45(+1.11%)
Oct 25, 2019
1203
1225
1197
1215
0
+6.60(+0.55%)
Oct 24, 2019
1210
1222
1193
1209
0
+3.83(+0.32%)
Oct 23, 2019
1203
1215
1190
1205
0
+0.37(+0.03%)
Oct 22, 2019
1206
1219
1191
1204
0
-2.52(-0.21%)
Oct 21, 2019
1206
1218
1196
1207
0
+6.51(+0.54%)
Oct 18, 2019
1202
1214
1189
1200
0
-5.24(-0.43%)
Oct 17, 2019
1205
1217
1194
1206
0
+8.85(+0.74%)
Oct 16, 2019
1193
1206
1185
1197
0
+4.93(+0.41%)
Oct 15, 2019
1185
1201
1177
1192
0
+10.25(+0.87%)
Oct 14, 2019
1182
1191
1172
1182
0
-3.39(-0.29%)
Oct 11, 2019
1180
1200
1173
1185
0
+18.93(+1.62%)
Oct 10, 2019
1157
1176
1151
1166
0
+8.68(+0.75%)
Oct 09, 2019
1157
1166
1147
1157
0
+7.90(+0.69%)
Oct 08, 2019
1156
1166
1142
1149
0
-15.93(-1.37%)
Oct 07, 2019
1166
1178
1156
1165
0
-4.25(-0.36%)
Oct 04, 2019
1159
1175
1151
1170
0
+12.42(+1.07%)
Oct 03, 2019
1154
1165
1134
1157
0
+0.46(+0.04%)
Oct 02, 2019
1166
1174
1145
1157
0
-18.66(-1.59%)
Oct 01, 2019
1191
1203
1169
1175
0
-11.81(-0.99%)
Sep 30, 2019
1182
1196
1174
1187
0
+8.00(+0.68%)
Sep 27, 2019
1189
1198
1170
1179
0
-4.64(-0.39%)
Sep 26, 2019
1191
1198
1173
1184
0
-9.83(-0.82%)
Sep 25, 2019
1183
1201
1174
1194
0
+10.47(+0.88%)
Sep 24, 2019
1201
1210
1176
1183
0
-12.72(-1.06%)
Sep 23, 2019
1191
1206
1182
1196
0
+0.37(+0.03%)
Sep 20, 2019
1205
1216
1187
1196
0
-7.99(-0.66%)
Sep 19, 2019
1213
1221
1198
1204
0
-7.32(-0.60%)
Sep 18, 2019
1214
1221
1197
1211
0
-5.14(-0.42%)
Sep 17, 2019
1209
1225
1199
1216
0
+2.69(+0.22%)
Sep 16, 2019
1214
1227
1202
1213
0
-10.26(-0.84%)
Sep 13, 2019
1226
1238
1214
1224
0
+3.02(+0.25%)
Sep 12, 2019
1223
1236
1208
1221
0
+1.14(+0.09%)
Sep 11, 2019
1210
1228
1197
1219
0
+10.14(+0.84%)
Sep 10, 2019
1202
1221
1185
1209
0
+4.18(+0.35%)
Sep 09, 2019
1199
1216
1186
1205
0
+10.65(+0.89%)
Sep 06, 2019
1195
1206
1185
1194
0
+2.16(+0.18%)
Sep 05, 2019
1182
1203
1173
1192
0
+18.76(+1.60%)
Sep 04, 2019
1170
1181
1158
1174
0
+12.44(+1.07%)
Sep 03, 2019
1165
1176
1149
1161
0
-12.39(-1.06%)
Aug 30, 2019
1181
1189
1165
1173
0
-3.43(-0.29%)
Aug 29, 2019
1173
1188
1165
1177
0
+14.95(+1.29%)
Aug 28, 2019
1147
1168
1140
1162
0
+11.11(+0.97%)
Aug 27, 2019
1165
1171
1144
1151
0
-8.02(-0.69%)
Aug 26, 2019
1156
1166
1143
1159
0
+13.71(+1.20%)
Aug 23, 2019
1170
1179
1140
1145
0
-30.41(-2.59%)
Aug 22, 2019
1180
1189
1165
1176
0
+0.43(+0.04%)
Aug 21, 2019
1178
1187
1166
1175
0
+7.95(+0.68%)
Aug 20, 2019
1170
1181
1159
1167
0
-5.99(-0.51%)
Aug 19, 2019
1175
1185
1165
1173
0
+13.10(+1.13%)
Aug 16, 2019
1151
1167
1145
1160
0
+16.97(+1.48%)
Aug 15, 2019
1151
1158
1131
1143
0
-2.15(-0.19%)
Aug 14, 2019
1163
1171
1138
1145
0
-35.98(-3.05%)
Aug 13, 2019
1164
1198
1157
1181
0
+12.94(+1.11%)
Aug 12, 2019
1176
1185
1158
1168
0
-15.47(-1.31%)
Aug 09, 2019
1194
1203
1173
1184
0
-13.32(-1.11%)
Aug 08, 2019
1185
1205
1175
1197
0
+21.48(+1.83%)
Aug 07, 2019
1171
1189
1148
1176
0
-11.07(-0.93%)
Aug 06, 2019
1181
1197
1165
1187
0
-21.96(-1.82%)
Aug 02, 2019
1215
1224
1195
1209
0
-11.01(-0.90%)
Aug 01, 2019
1241
1257
1211
1220
0
-17.10(-1.38%)
Jul 31, 2019
1252
1261
1226
1237
0
-15.81(-1.26%)
Jul 30, 2019
1248
1262
1237
1253
0
-4.74(-0.38%)
Jul 29, 2019
1259
1268
1245
1257
0
-2.77(-0.22%)
Jul 26, 2019
1255
1269
1244
1260
0
+9.95(+0.80%)
Jul 25, 2019
1253
1265
1238
1250
0
-4.90(-0.39%)
Jul 24, 2019
1240
1262
1233
1255
0
+13.72(+1.11%)
Jul 23, 2019
1236
1249
1223
1241
0
+9.94(+0.81%)
Jul 22, 2019
1234
1243
1222
1231
0
-0.41(-0.03%)
Jul 19, 2019
1243
1252
1228
1232
0
-8.72(-0.70%)
Jul 18, 2019
1240
1250
1226
1240
0
-8.60(-0.69%)
Jul 17, 2019
1262
1267
1243
1249
0
-14.47(-1.15%)
Jul 16, 2019
1261
1274
1252
1264
0
+2.42(+0.19%)
Jul 15, 2019
1263
1271
1249
1261
0
-0.34(-0.03%)
Jul 12, 2019
1251
1269
1245
1261
0
+12.78(+1.02%)
Jul 11, 2019
1250
1260
1238
1249
0
+2.63(+0.21%)
Jul 10, 2019
1247
1257
1234
1246
0
+3.38(+0.27%)
Jul 09, 2019
1239
1252
1231
1243
0
-0.65(-0.05%)
Jul 08, 2019
1244
1253
1234
1243
0
-4.87(-0.39%)
Jul 05, 2019
1240
1253
1232
1248
0
+2.06(+0.17%)
Jul 04, 2019
1238
1252
1232
1246
0
-0.02(-0.00%)
Jul 03, 2019
1238
1252
1232
1246
0
+11.04(+0.89%)
Jul 02, 2019
1233
1243
1221
1235
0
+2.39(+0.19%)
Jul 01, 2019
1237
1249
1222
1233
0
+10.47(+0.86%)
Jun 28, 2019
1217
1231
1209
1222
0
+7.30(+0.60%)
Jun 27, 2019
1206
1222
1199
1215
0
+11.61(+0.96%)
Jun 26, 2019
1205
1216
1194
1203
0
+1.86(+0.15%)
Jun 25, 2019
1211
1220
1194
1202
0
-10.11(-0.83%)
Jun 24, 2019
1220
1227
1205
1212
0
-7.57(-0.62%)
Jun 21, 2019
1224
1235
1210
1219
0
-7.67(-0.63%)
Jun 20, 2019
1231
1240
1214
1227
0
+5.93(+0.49%)
Jun 19, 2019
1219
1229
1205
1221
0
+4.96(+0.41%)
Jun 18, 2019
1213
1231
1205
1216
0
+9.98(+0.83%)
Jun 17, 2019
1207
1217
1196
1206
0
+1.59(+0.13%)
Jun 14, 2019
1206
1214
1194
1204
0
-3.23(-0.27%)
Jun 13, 2019
1204
1217
1194
1208
0
+8.70(+0.73%)
Jun 12, 2019
1198
1209
1188
1199
0
-0.22(-0.02%)
Jun 11, 2019
1206
1216
1190
1199
0
+1.06(+0.09%)
Jun 10, 2019
1198
1216
1185
1198
0
+6.22(+0.52%)
Jun 07, 2019
1186
1204
1179
1192
0
+10.66(+0.90%)
Jun 06, 2019
1179
1189
1166
1181
0
+1.78(+0.15%)
Jun 05, 2019
1182
1192
1163
1179
0
+2.70(+0.23%)
Jun 04, 2019
1160
1183
1152
1177
0
+27.33(+2.38%)
Jun 03, 2019
1150
1166
1135
1149
0
-0.89(-0.08%)
May 31, 2019
1152
1164
1138
1150
0
-14.75(-1.27%)
May 30, 2019
1164
1177
1154
1165
0
+3.88(+0.33%)
May 29, 2019
1167
1175
1149
1161
0
-11.67(-1.00%)
May 28, 2019
1183
1194
1169
1173
0
-7.17(-0.61%)
May 24, 2019
1184
1192
1172
1180
0
+2.19(+0.19%)
May 23, 2019
1187
1194
1166
1178
0
-19.02(-1.59%)
May 22, 2019
1200
1212
1188
1197
0
-7.83(-0.65%)
May 21, 2019
1198
1213
1189
1205
0
+11.13(+0.93%)
May 20, 2019
1191
1203
1181
1194
0
-5.84(-0.49%)
May 17, 2019
1199
1217
1191
1199
0
-9.86(-0.82%)
May 16, 2019
1204
1221
1197
1209
0
+9.00(+0.75%)
May 15, 2019
1186
1207
1178
1200
0
+6.46(+0.54%)
May 14, 2019
1188
1204
1178
1194
0
+10.52(+0.89%)
May 13, 2019
1197
1205
1173
1183
0
-35.93(-2.95%)
May 10, 2019
1218
1230
1193
1219
0
-3.15(-0.26%)
May 09, 2019
1214
1230
1201
1222
0
-2.15(-0.18%)
May 08, 2019
1223
1238
1210
1224
0
+0.75(+0.06%)
May 07, 2019
1236
1246
1211
1224
0
-21.22(-1.70%)
May 06, 2019
1232
1252
1223
1245
0
-7.25(-0.58%)
May 03, 2019
1244
1259
1236
1252
0
+15.92(+1.29%)
May 02, 2019
1235
1248
1220
1236
0
+1.47(+0.12%)
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.