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
Closed-End Fund - Debt Sector
(CIX:
MSECTOR425
)
1,464.50
UNCHANGED
Last Price
Updated: 3:59 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 28, 2017
1417
1421
1413
1420
0
+3.67(+0.26%)
Apr 27, 2017
1414
1419
1411
1416
0
+2.17(+0.15%)
Apr 26, 2017
1412
1418
1409
1414
0
+2.27(+0.16%)
Apr 25, 2017
1413
1416
1408
1412
0
+0.01(+0.00%)
Apr 24, 2017
1413
1415
1407
1411
0
+1.99(+0.14%)
Apr 21, 2017
1411
1413
1405
1410
0
+0.08(+0.01%)
Apr 20, 2017
1406
1411
1402
1409
0
+3.43(+0.24%)
Apr 19, 2017
1408
1410
1402
1406
0
-1.53(-0.11%)
Apr 18, 2017
1406
1410
1402
1408
0
+0.63(+0.04%)
Apr 17, 2017
1407
1410
1402
1407
0
+1.43(+0.10%)
Apr 13, 2017
1407
1410
1402
1405
0
-1.54(-0.11%)
Apr 12, 2017
1407
1409
1402
1407
0
-0.42(-0.03%)
Apr 11, 2017
1406
1409
1400
1407
0
-1.18(-0.08%)
Apr 10, 2017
1406
1411
1401
1409
0
+5.23(+0.37%)
Apr 07, 2017
1402
1408
1399
1403
0
-0.41(-0.03%)
Apr 06, 2017
1400
1405
1396
1404
0
+4.53(+0.32%)
Apr 05, 2017
1401
1404
1395
1399
0
-0.35(-0.03%)
Apr 04, 2017
1398
1402
1393
1400
0
-0.92(-0.07%)
Apr 03, 2017
1398
1403
1392
1401
0
+2.22(+0.16%)
Mar 31, 2017
1397
1402
1392
1398
0
+2.47(+0.18%)
Mar 30, 2017
1396
1399
1390
1396
0
+0.93(+0.07%)
Mar 29, 2017
1393
1394
1385
1395
0
+3.47(+0.25%)
Mar 28, 2017
1388
1394
1384
1391
0
+3.84(+0.28%)
Mar 27, 2017
1385
1390
1380
1388
0
-0.40(-0.03%)
Mar 24, 2017
1387
1389
1379
1388
0
+1.90(+0.14%)
Mar 23, 2017
1385
1390
1380
1386
0
+0.92(+0.07%)
Mar 22, 2017
1383
1388
1377
1385
0
+0.91(+0.07%)
Mar 21, 2017
1392
1394
1379
1384
0
-7.11(-0.51%)
Mar 20, 2017
1389
1394
1383
1391
0
+3.00(+0.22%)
Mar 17, 2017
1386
1390
1382
1388
0
+3.12(+0.23%)
Mar 16, 2017
1388
1389
1378
1385
0
-0.58(-0.04%)
Mar 15, 2017
1375
1387
1370
1386
0
+11.87(+0.86%)
Mar 14, 2017
1377
1378
1368
1374
0
-4.63(-0.34%)
Mar 13, 2017
1380
1382
1372
1379
0
-4.86(-0.35%)
Mar 10, 2017
1383
1387
1375
1383
0
+3.42(+0.25%)
Mar 09, 2017
1391
1391
1373
1380
0
-13.54(-0.97%)
Mar 08, 2017
1399
1400
1389
1394
0
-7.88(-0.56%)
Mar 07, 2017
1404
1406
1398
1401
0
-2.23(-0.16%)
Mar 06, 2017
1404
1407
1399
1404
0
-3.22(-0.23%)
Mar 03, 2017
1407
1409
1401
1407
0
+0.16(+0.01%)
Mar 02, 2017
1411
1412
1402
1407
0
-5.70(-0.40%)
Mar 01, 2017
1411
1414
1405
1412
0
+1.99(+0.14%)
Feb 28, 2017
1410
1411
1404
1410
0
+2.88(+0.20%)
Feb 27, 2017
1407
1409
1401
1408
0
+0.63(+0.04%)
Feb 24, 2017
1405
1407
1399
1407
0
+1.75(+0.12%)
Feb 23, 2017
1406
1408
1399
1405
0
+2.84(+0.20%)
Feb 22, 2017
1400
1403
1395
1402
0
+2.00(+0.14%)
Feb 21, 2017
1398
1401
1392
1400
0
+5.90(+0.42%)
Feb 17, 2017
1394
1394
1394
1394
0
-0.50(-0.04%)
Feb 16, 2017
1397
1399
1389
1395
0
-3.13(-0.22%)
Feb 15, 2017
1397
1401
1391
1398
0
-1.02(-0.07%)
Feb 14, 2017
1399
1402
1391
1399
0
-0.51(-0.04%)
Feb 13, 2017
1400
1402
1394
1400
0
-0.45(-0.03%)
Feb 10, 2017
1398
1402
1393
1400
0
+2.38(+0.17%)
Feb 09, 2017
1398
1401
1391
1398
0
-0.48(-0.03%)
Feb 08, 2017
1397
1400
1390
1398
0
+0.93(+0.07%)
Feb 07, 2017
1396
1399
1390
1397
0
+1.86(+0.13%)
Feb 06, 2017
1392
1396
1385
1395
0
+3.49(+0.25%)
Feb 03, 2017
1389
1394
1383
1392
0
+5.32(+0.38%)
Feb 02, 2017
1386
1389
1378
1387
0
-3.63(-0.26%)
Feb 01, 2017
1389
1387
1377
1390
0
+2.27(+0.16%)
Jan 31, 2017
1385
1388
1379
1388
0
+1.75(+0.13%)
Jan 30, 2017
1384
1386
1376
1386
0
+0.19(+0.01%)
Jan 27, 2017
1386
1387
1379
1386
0
+0.55(+0.04%)
Jan 26, 2017
1384
1386
1378
1385
0
+1.13(+0.08%)
Jan 25, 2017
1383
1384
1376
1384
0
+3.59(+0.26%)
Jan 24, 2017
1377
1381
1371
1381
0
+4.15(+0.30%)
Jan 23, 2017
1375
1378
1368
1377
0
+4.34(+0.32%)
Jan 20, 2017
1374
1375
1366
1372
0
-1.04(-0.08%)
Jan 19, 2017
1377
1377
1366
1373
0
-5.06(-0.37%)
Jan 18, 2017
1379
1379
1371
1378
0
-0.32(-0.02%)
Jan 17, 2017
1380
1381
1372
1379
0
+1.96(+0.14%)
Jan 16, 2017
1377
1377
1377
1377
0
-2.82(-0.20%)
Jan 13, 2017
1377
1380
1370
1380
0
+3.89(+0.28%)
Jan 12, 2017
1378
1378
1369
1376
0
-0.86(-0.06%)
Jan 11, 2017
1375
1378
1366
1376
0
+0.10(+0.01%)
Jan 10, 2017
1375
1378
1368
1376
0
+1.22(+0.09%)
Jan 09, 2017
1376
1378
1367
1375
0
+0.99(+0.07%)
Jan 06, 2017
1371
1375
1363
1374
0
+3.81(+0.28%)
Jan 05, 2017
1371
1374
1362
1370
0
-1.65(-0.12%)
Jan 04, 2017
1366
1372
1359
1372
0
+8.42(+0.62%)
Jan 03, 2017
1358
1365
1351
1364
0
+9.33(+0.69%)
Dec 30, 2016
1354
1354
1354
1354
0
-1.54(-0.11%)
Dec 29, 2016
1350
1355
1343
1356
0
+7.65(+0.57%)
Dec 28, 2016
1348
1351
1339
1348
0
-0.08(-0.01%)
Dec 27, 2016
1349
1351
1341
1348
0
+3.59(+0.27%)
Dec 23, 2016
1345
1345
1345
1345
0
-3.46(-0.26%)
Dec 22, 2016
1347
1349
1338
1348
0
+0.82(+0.06%)
Dec 21, 2016
1345
1348
1338
1347
0
+0.37(+0.03%)
Dec 20, 2016
1345
1349
1337
1347
0
+2.20(+0.16%)
Dec 19, 2016
1343
1347
1336
1345
0
+2.66(+0.20%)
Dec 16, 2016
1338
1343
1329
1342
0
+6.07(+0.45%)
Dec 15, 2016
1340
1342
1328
1336
0
-6.72(-0.50%)
Dec 14, 2016
1349
1351
1336
1343
0
-6.79(-0.50%)
Dec 13, 2016
1349
1351
1339
1349
0
-0.11(-0.01%)
Dec 12, 2016
1348
1351
1340
1350
0
-0.27(-0.02%)
Dec 09, 2016
1346
1351
1336
1350
0
+3.57(+0.27%)
Dec 08, 2016
1345
1348
1335
1346
0
-3.81(-0.28%)
Dec 07, 2016
1343
1351
1335
1350
0
+7.17(+0.53%)
Dec 06, 2016
1334
1341
1327
1343
0
+9.19(+0.69%)
Dec 05, 2016
1332
1334
1324
1334
0
+2.59(+0.19%)
Dec 02, 2016
1326
1331
1318
1331
0
+5.20(+0.39%)
Dec 01, 2016
1331
1331
1318
1326
0
-6.43(-0.48%)
Nov 30, 2016
1335
1336
1325
1332
0
-2.08(-0.16%)
Nov 29, 2016
1335
1337
1327
1334
0
-1.32(-0.10%)
Nov 28, 2016
1341
1342
1329
1336
0
-4.29(-0.32%)
Nov 25, 2016
1333
1340
1327
1340
0
+11.18(+0.84%)
Nov 23, 2016
1329
1329
1329
1329
0
-4.84(-0.36%)
Nov 22, 2016
1333
1336
1324
1334
0
+3.42(+0.26%)
Nov 21, 2016
1326
1333
1318
1330
0
+7.18(+0.54%)
Nov 18, 2016
1326
1327
1315
1323
0
-2.37(-0.18%)
Nov 17, 2016
1325
1330
1316
1326
0
-0.01(-0.00%)
Nov 16, 2016
1322
1329
1314
1326
0
+2.86(+0.22%)
Nov 15, 2016
1310
1323
1303
1323
0
+14.09(+1.08%)
Nov 14, 2016
1318
1318
1297
1309
0
-13.21(-1.00%)
Nov 11, 2016
1322
1326
1310
1322
0
-3.71(-0.28%)
Nov 10, 2016
1338
1342
1319
1325
0
-11.94(-0.89%)
Nov 09, 2016
1326
1341
1315
1337
0
-4.25(-0.32%)
Nov 08, 2016
1338
1343
1330
1342
0
+2.72(+0.20%)
Nov 07, 2016
1337
1340
1328
1339
0
+7.94(+0.60%)
Nov 04, 2016
1331
1334
1323
1331
0
+0.24(+0.02%)
Nov 03, 2016
1334
1335
1323
1331
0
-3.98(-0.30%)
Nov 02, 2016
1339
1341
1326
1335
0
-6.91(-0.52%)
Nov 01, 2016
1346
1346
1331
1342
0
-3.05(-0.23%)
Oct 31, 2016
1350
1350
1337
1345
0
-4.46(-0.33%)
Oct 28, 2016
1351
1353
1340
1349
0
-2.54(-0.19%)
Oct 27, 2016
1361
1360
1346
1352
0
-9.38(-0.69%)
Oct 26, 2016
1362
1364
1353
1361
0
-3.82(-0.28%)
Oct 25, 2016
1363
1366
1356
1365
0
+1.82(+0.13%)
Oct 24, 2016
1364
1365
1356
1363
0
+1.56(+0.11%)
Oct 21, 2016
1357
1361
1351
1362
0
+3.98(+0.29%)
Oct 20, 2016
1359
1360
1349
1358
0
-1.59(-0.12%)
Oct 19, 2016
1351
1358
1346
1359
0
+10.15(+0.75%)
Oct 18, 2016
1348
1351
1338
1349
0
+9.29(+0.69%)
Oct 17, 2016
1348
1352
1336
1340
0
-11.90(-0.88%)
Oct 14, 2016
1359
1361
1345
1352
0
-5.33(-0.39%)
Oct 13, 2016
1359
1361
1347
1357
0
-6.22(-0.46%)
Oct 12, 2016
1366
1368
1357
1363
0
-5.75(-0.42%)
Oct 11, 2016
1377
1376
1363
1369
0
-10.96(-0.79%)
Oct 10, 2016
1379
1381
1372
1380
0
+3.29(+0.24%)
Oct 07, 2016
1377
1374
1369
1377
0
-1.49(-0.11%)
Oct 06, 2016
1379
1381
1369
1378
0
-2.04(-0.15%)
Oct 05, 2016
1382
1384
1374
1380
0
-1.00(-0.07%)
Oct 04, 2016
1386
1387
1373
1381
0
-2.96(-0.21%)
Sep 26, 2016
1386
1387
1377
1384
0
-4.03(-0.29%)
Sep 23, 2016
1390
1391
1381
1388
0
-2.67(-0.19%)
Sep 22, 2016
1390
1395
1382
1391
0
+7.05(+0.51%)
Sep 21, 2016
1379
1385
1372
1384
0
+6.93(+0.50%)
Sep 20, 2016
1379
1382
1371
1377
0
+1.53(+0.11%)
Sep 19, 2016
1375
1382
1368
1375
0
+1.38(+0.10%)
Sep 16, 2016
1376
1379
1366
1374
0
-3.57(-0.26%)
Sep 15, 2016
1373
1379
1366
1377
0
+4.90(+0.36%)
Sep 14, 2016
1372
1378
1364
1373
0
+0.11(+0.01%)
Sep 13, 2016
1382
1383
1364
1372
0
-16.75(-1.21%)
Sep 12, 2016
1384
1391
1375
1389
0
+0.85(+0.06%)
Sep 09, 2016
1408
1407
1383
1388
0
-25.03(-1.77%)
Sep 08, 2016
1413
1416
1407
1413
0
-2.41(-0.17%)
Sep 07, 2016
1415
1417
1408
1416
0
+1.58(+0.11%)
Sep 06, 2016
1410
1415
1405
1414
0
+6.97(+0.50%)
Sep 02, 2016
1407
1407
1407
1407
0
+1.94(+0.14%)
Sep 01, 2016
1406
1408
1397
1405
0
-0.78(-0.06%)
Aug 31, 2016
1406
1408
1399
1406
0
-0.14(-0.01%)
Aug 30, 2016
1407
1409
1401
1406
0
-0.88(-0.06%)
Aug 29, 2016
1405
1409
1400
1407
0
+4.02(+0.29%)
Aug 26, 2016
1405
1409
1398
1403
0
-1.86(-0.13%)
Aug 25, 2016
1405
1408
1400
1405
0
-1.34(-0.10%)
Aug 24, 2016
1409
1410
1401
1406
0
-2.12(-0.15%)
Aug 23, 2016
1408
1411
1402
1408
0
+2.48(+0.18%)
Aug 22, 2016
1405
1408
1399
1406
0
+0.64(+0.05%)
Aug 19, 2016
1405
1407
1399
1405
0
-1.01(-0.07%)
Aug 18, 2016
1403
1407
1398
1406
0
+4.73(+0.34%)
Aug 17, 2016
1400
1403
1394
1402
0
+1.33(+0.09%)
Aug 16, 2016
1401
1403
1394
1400
0
-1.32(-0.09%)
Aug 15, 2016
1403
1405
1396
1402
0
-0.37(-0.03%)
Aug 12, 2016
1400
1403
1394
1402
0
+3.37(+0.24%)
Aug 11, 2016
1399
1402
1392
1399
0
-1.02(-0.07%)
Aug 10, 2016
1400
1402
1392
1400
0
+0.21(+0.02%)
Aug 09, 2016
1399
1401
1393
1399
0
+0.33(+0.02%)
Aug 08, 2016
1400
1401
1393
1399
0
+0.84(+0.06%)
Aug 05, 2016
1399
1402
1391
1398
0
+0.15(+0.01%)
Aug 04, 2016
1396
1400
1389
1398
0
+2.40(+0.17%)
Aug 03, 2016
1388
1395
1383
1396
0
+7.65(+0.55%)
Aug 02, 2016
1393
1394
1382
1388
0
-8.13(-0.58%)
Aug 01, 2016
1398
1400
1391
1396
0
-2.65(-0.19%)
Jul 29, 2016
1396
1400
1391
1399
0
+3.28(+0.24%)
Jul 28, 2016
1395
1397
1388
1395
0
+0.76(+0.05%)
Jul 27, 2016
1396
1398
1389
1395
0
+1.12(+0.08%)
Jul 26, 2016
1393
1395
1387
1394
0
+1.05(+0.08%)
Jul 25, 2016
1392
1395
1385
1393
0
-0.24(-0.02%)
Jul 22, 2016
1389
1394
1384
1393
0
+4.08(+0.29%)
Jul 21, 2016
1388
1392
1381
1389
0
+1.32(+0.10%)
Jul 20, 2016
1384
1388
1377
1387
0
+5.67(+0.41%)
Jul 19, 2016
1380
1383
1372
1382
0
+2.25(+0.16%)
Jul 18, 2016
1373
1380
1368
1379
0
+8.99(+0.66%)
Jul 15, 2016
1367
1373
1360
1370
0
+4.01(+0.29%)
Jul 14, 2016
1374
1375
1360
1366
0
-4.53(-0.33%)
Jul 13, 2016
1378
1379
1364
1371
0
-8.94(-0.65%)
Jul 12, 2016
1383
1387
1372
1380
0
-1.04(-0.08%)
Jul 11, 2016
1381
1384
1374
1381
0
+1.26(+0.09%)
Jul 08, 2016
1380
1380
1371
1380
0
+4.22(+0.31%)
Jul 07, 2016
1373
1379
1367
1375
0
+0.76(+0.06%)
Jul 06, 2016
1375
1373
1373
1375
0
+2.55(+0.19%)
Jul 05, 2016
1371
1374
1362
1372
0
+0.01(+0.00%)
Jul 04, 2016
1372
1372
1372
1372
0
-2.83(-0.21%)
Jul 01, 2016
1372
1376
1364
1375
0
+5.51(+0.40%)
Jun 30, 2016
1370
1374
1359
1369
0
+3.95(+0.29%)
Jun 29, 2016
1362
1368
1354
1366
0
+9.50(+0.70%)
Jun 28, 2016
1351
1357
1344
1356
0
+13.33(+0.99%)
Jun 27, 2016
1353
1354
1335
1343
0
-14.25(-1.05%)
Jun 24, 2016
1347
1363
1339
1357
0
-9.95(-0.73%)
Jun 23, 2016
1367
1367
1358
1367
0
+5.75(+0.42%)
Jun 22, 2016
1361
1362
1354
1361
0
+0.84(+0.06%)
Jun 21, 2016
1358
1360
1350
1360
0
+3.40(+0.25%)
Jun 20, 2016
1360
1361
1351
1357
0
+3.28(+0.24%)
Jun 17, 2016
1355
1357
1346
1354
0
-1.44(-0.11%)
Jun 16, 2016
1352
1356
1343
1355
0
+0.58(+0.04%)
Jun 15, 2016
1353
1356
1345
1354
0
+2.87(+0.21%)
Jun 14, 2016
1357
1358
1344
1352
0
-7.29(-0.54%)
Jun 13, 2016
1362
1365
1351
1359
0
-8.89(-0.65%)
Jun 10, 2016
1369
1370
1360
1368
0
-4.08(-0.30%)
Jun 09, 2016
1372
1373
1363
1372
0
-1.65(-0.12%)
Jun 08, 2016
1374
1375
1365
1374
0
+1.24(+0.09%)
Jun 07, 2016
1369
1372
1362
1372
0
+4.58(+0.33%)
Jun 06, 2016
1366
1369
1358
1368
0
+3.35(+0.25%)
Jun 03, 2016
1362
1364
1354
1364
0
+3.46(+0.25%)
Jun 02, 2016
1358
1360
1351
1361
0
+1.32(+0.10%)
Jun 01, 2016
1354
1359
1347
1360
0
+5.61(+0.41%)
May 31, 2016
1356
1357
1346
1354
0
+2.30(+0.17%)
May 30, 2016
1352
1352
1352
1352
0
-3.73(-0.28%)
May 27, 2016
1354
1356
1346
1355
0
+1.93(+0.14%)
May 26, 2016
1353
1355
1344
1353
0
+2.14(+0.16%)
May 25, 2016
1349
1352
1341
1351
0
+4.08(+0.30%)
May 24, 2016
1345
1348
1335
1347
0
+6.45(+0.48%)
May 23, 2016
1341
1344
1329
1341
0
+0.68(+0.05%)
May 20, 2016
1337
1342
1328
1340
0
+6.25(+0.47%)
May 19, 2016
1340
1343
1323
1334
0
-10.88(-0.81%)
May 18, 2016
1354
1355
1337
1345
0
-9.48(-0.70%)
May 17, 2016
1356
1358
1345
1354
0
-2.73(-0.20%)
May 16, 2016
1355
1360
1348
1357
0
+3.50(+0.26%)
May 13, 2016
1355
1357
1346
1353
0
-0.83(-0.06%)
May 12, 2016
1356
1358
1346
1354
0
-0.39(-0.03%)
May 11, 2016
1356
1358
1346
1355
0
-2.40(-0.18%)
May 10, 2016
1356
1359
1348
1357
0
+2.72(+0.20%)
May 09, 2016
1355
1358
1345
1354
0
-1.31(-0.10%)
May 06, 2016
1350
1352
1339
1356
0
+4.56(+0.34%)
May 05, 2016
1353
1351
1340
1351
0
-0.16(-0.01%)
May 04, 2016
1349
1353
1341
1351
0
-0.04(-0.00%)
May 03, 2016
1353
1353
1341
1351
0
-3.16(-0.23%)
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.