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
Electric Utilities Sector
(CIX:
MSECTOR911
)
3,310.40
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 23, 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 29, 2016
1426
1446
1413
1443
0
+8.99(+0.63%)
Apr 28, 2016
1417
1440
1409
1434
0
-4.85(-0.34%)
Apr 27, 2016
1424
1448
1415
1439
0
+19.97(+1.41%)
Apr 26, 2016
1417
1428
1410
1419
0
+2.33(+0.16%)
Apr 25, 2016
1414
1421
1405
1416
0
+0.93(+0.07%)
Apr 22, 2016
1409
1423
1405
1415
0
+11.35(+0.81%)
Apr 21, 2016
1430
1433
1397
1404
0
-27.41(-1.91%)
Apr 20, 2016
1466
1470
1429
1432
0
-34.33(-2.34%)
Apr 19, 2016
1465
1471
1454
1466
0
+4.03(+0.28%)
Apr 18, 2016
1454
1465
1444
1462
0
+4.31(+0.30%)
Apr 15, 2016
1448
1462
1444
1458
0
+10.81(+0.75%)
Apr 14, 2016
1449
1456
1441
1447
0
-4.23(-0.29%)
Apr 13, 2016
1461
1464
1440
1451
0
-6.28(-0.43%)
Apr 12, 2016
1448
1460
1443
1457
0
+10.55(+0.73%)
Apr 11, 2016
1451
1463
1443
1447
0
-2.55(-0.18%)
Apr 08, 2016
1449
1462
1443
1449
0
+7.55(+0.52%)
Apr 07, 2016
1439
1453
1434
1442
0
-0.68(-0.05%)
Apr 06, 2016
1444
1450
1430
1442
0
-4.13(-0.29%)
Apr 05, 2016
1467
1472
1441
1446
0
-27.92(-1.89%)
Apr 04, 2016
1484
1489
1465
1474
0
-10.89(-0.73%)
Apr 01, 2016
1475
1489
1465
1485
0
+5.46(+0.37%)
Mar 31, 2016
1472
1485
1465
1480
0
+8.36(+0.57%)
Mar 30, 2016
1476
1481
1463
1471
0
-2.32(-0.16%)
Mar 29, 2016
1454
1476
1447
1474
0
+23.28(+1.60%)
Mar 28, 2016
1458
1466
1444
1450
0
-3.95(-0.27%)
Mar 24, 2016
1454
1454
1454
1454
0
+3.90(+0.27%)
Mar 23, 2016
1440
1460
1429
1451
0
+10.04(+0.70%)
Mar 22, 2016
1447
1456
1436
1441
0
-7.14(-0.49%)
Mar 21, 2016
1444
1456
1431
1448
0
-0.20(-0.01%)
Mar 18, 2016
1459
1465
1442
1448
0
-8.93(-0.61%)
Mar 17, 2016
1445
1463
1436
1457
0
+14.52(+1.01%)
Mar 16, 2016
1424
1447
1411
1442
0
+14.98(+1.05%)
Mar 15, 2016
1420
1435
1413
1427
0
+0.99(+0.07%)
Mar 14, 2016
1425
1434
1415
1426
0
-1.09(-0.08%)
Mar 11, 2016
1429
1440
1419
1427
0
+3.60(+0.25%)
Mar 10, 2016
1418
1430
1405
1424
0
+4.79(+0.34%)
Mar 09, 2016
1410
1428
1405
1419
0
+10.15(+0.72%)
Mar 08, 2016
1402
1417
1389
1409
0
+6.82(+0.49%)
Mar 07, 2016
1390
1411
1383
1402
0
+8.69(+0.62%)
Mar 04, 2016
1371
1399
1363
1393
0
+16.72(+1.21%)
Mar 03, 2016
1368
1380
1350
1377
0
+10.28(+0.75%)
Mar 02, 2016
1353
1370
1328
1366
0
+7.28(+0.54%)
Mar 01, 2016
1372
1381
1346
1359
0
-6.43(-0.47%)
Feb 29, 2016
1360
1381
1355
1365
0
+4.25(+0.31%)
Feb 26, 2016
1394
1401
1355
1361
0
-37.56(-2.69%)
Feb 25, 2016
1388
1404
1379
1399
0
+14.00(+1.01%)
Feb 24, 2016
1377
1395
1365
1385
0
+7.58(+0.55%)
Feb 23, 2016
1374
1387
1365
1377
0
-2.29(-0.17%)
Feb 22, 2016
1368
1384
1361
1380
0
+17.66(+1.30%)
Feb 19, 2016
1370
1375
1352
1362
0
-11.24(-0.82%)
Feb 18, 2016
1352
1380
1345
1373
0
+20.48(+1.51%)
Feb 17, 2016
1353
1362
1337
1353
0
+2.41(+0.18%)
Feb 16, 2016
1346
1356
1333
1350
0
+9.40(+0.70%)
Feb 12, 2016
1341
1341
1341
1341
0
-4.39(-0.33%)
Feb 11, 2016
1362
1373
1342
1345
0
-28.03(-2.04%)
Feb 10, 2016
1369
1382
1356
1373
0
+1.47(+0.11%)
Feb 09, 2016
1362
1382
1350
1372
0
+5.21(+0.38%)
Feb 08, 2016
1371
1389
1349
1367
0
-10.60(-0.77%)
Feb 05, 2016
1370
1390
1354
1377
0
+0.44(+0.03%)
Feb 04, 2016
1381
1397
1364
1377
0
-5.64(-0.41%)
Feb 03, 2016
1372
1397
1356
1382
0
+12.88(+0.94%)
Feb 02, 2016
1359
1376
1350
1369
0
+1.11(+0.08%)
Feb 01, 2016
1354
1379
1348
1368
0
+7.97(+0.59%)
Jan 29, 2016
1344
1365
1338
1360
0
+26.50(+1.99%)
Jan 28, 2016
1312
1344
1302
1334
0
+20.86(+1.59%)
Jan 27, 2016
1308
1325
1298
1313
0
+2.71(+0.21%)
Jan 26, 2016
1303
1325
1298
1310
0
+10.68(+0.82%)
Jan 25, 2016
1312
1316
1294
1300
0
-13.11(-1.00%)
Jan 22, 2016
1297
1317
1286
1313
0
+24.65(+1.91%)
Jan 21, 2016
1291
1306
1272
1288
0
-2.09(-0.16%)
Jan 20, 2016
1307
1316
1267
1290
0
-25.63(-1.95%)
Jan 19, 2016
1305
1322
1295
1316
0
+17.96(+1.38%)
Jan 18, 2016
1298
1298
1298
1298
0
+0.03(+0.00%)
Jan 15, 2016
1298
1310
1280
1298
0
-16.46(-1.25%)
Jan 14, 2016
1296
1324
1287
1314
0
+19.74(+1.52%)
Jan 13, 2016
1302
1313
1289
1295
0
-3.81(-0.29%)
Jan 12, 2016
1311
1315
1283
1298
0
-8.33(-0.64%)
Jan 11, 2016
1304
1316
1295
1307
0
+6.71(+0.52%)
Jan 08, 2016
1300
1315
1291
1300
0
+0.95(+0.07%)
Jan 07, 2016
1297
1312
1289
1299
0
-10.75(-0.82%)
Jan 06, 2016
1302
1318
1294
1310
0
-2.01(-0.15%)
Jan 05, 2016
1303
1316
1283
1312
0
+9.18(+0.70%)
Jan 04, 2016
1297
1308
1285
1303
0
-4.85(-0.37%)
Dec 31, 2015
1307
1307
1307
1307
0
-13.41(-1.02%)
Dec 30, 2015
1323
1330
1315
1321
0
-2.17(-0.16%)
Dec 29, 2015
1320
1329
1314
1323
0
+6.91(+0.53%)
Dec 28, 2015
1310
1321
1304
1316
0
+2.35(+0.18%)
Dec 24, 2015
1314
1314
1314
1314
0
-0.62(-0.05%)
Dec 23, 2015
1297
1319
1296
1314
0
+21.02(+1.63%)
Dec 22, 2015
1285
1299
1272
1293
0
+10.84(+0.85%)
Dec 21, 2015
1288
1296
1271
1283
0
+0.06(+0.00%)
Dec 18, 2015
1291
1298
1271
1282
0
-12.83(-0.99%)
Dec 17, 2015
1296
1307
1285
1295
0
-0.63(-0.05%)
Dec 16, 2015
1274
1299
1271
1296
0
+26.07(+2.05%)
Dec 15, 2015
1260
1279
1256
1270
0
+15.39(+1.23%)
Dec 14, 2015
1255
1266
1241
1254
0
+0.15(+0.01%)
Dec 11, 2015
1252
1267
1244
1254
0
-5.17(-0.41%)
Dec 10, 2015
1278
1281
1256
1259
0
-19.23(-1.50%)
Dec 09, 2015
1270
1293
1264
1279
0
+3.98(+0.31%)
Dec 08, 2015
1274
1283
1262
1275
0
-4.84(-0.38%)
Dec 07, 2015
1276
1286
1265
1280
0
+2.07(+0.16%)
Dec 04, 2015
1266
1286
1258
1278
0
+16.45(+1.30%)
Dec 03, 2015
1268
1276
1253
1261
0
-9.32(-0.73%)
Dec 02, 2015
1296
1299
1266
1270
0
-28.78(-2.22%)
Dec 01, 2015
1296
1308
1284
1299
0
+8.95(+0.69%)
Nov 30, 2015
1284
1301
1281
1290
0
+6.55(+0.51%)
Nov 27, 2015
1284
1293
1278
1284
0
+0.28(+0.02%)
Nov 26, 2015
1283
1283
1283
1283
0
+0.02(+0.00%)
Nov 25, 2015
1288
1292
1275
1283
0
-7.35(-0.57%)
Nov 24, 2015
1284
1296
1275
1291
0
+0.84(+0.07%)
Nov 23, 2015
1290
1292
1287
1290
0
-10.88(-0.84%)
Nov 20, 2015
1299
1310
1291
1301
0
+7.26(+0.56%)
Nov 19, 2015
1286
1300
1279
1293
0
+12.01(+0.94%)
Nov 18, 2015
1272
1285
1259
1281
0
+9.68(+0.76%)
Nov 17, 2015
1293
1303
1268
1272
0
-24.24(-1.87%)
Nov 16, 2015
1274
1298
1271
1296
0
+20.91(+1.64%)
Nov 13, 2015
1279
1293
1269
1275
0
-2.32(-0.18%)
Nov 12, 2015
1288
1302
1273
1277
0
-19.61(-1.51%)
Nov 11, 2015
1290
1303
1281
1297
0
+12.22(+0.95%)
Nov 10, 2015
1274
1291
1271
1285
0
+12.05(+0.95%)
Nov 09, 2015
1267
1282
1258
1273
0
+0.78(+0.06%)
Nov 06, 2015
1295
1301
1257
1272
0
-43.48(-3.31%)
Nov 05, 2015
1325
1334
1312
1315
0
-11.46(-0.86%)
Nov 04, 2015
1323
1337
1318
1327
0
+3.81(+0.29%)
Nov 03, 2015
1317
1330
1308
1323
0
+2.38(+0.18%)
Nov 02, 2015
1317
1328
1304
1321
0
+1.62(+0.12%)
Oct 30, 2015
1313
1327
1306
1319
0
+8.28(+0.63%)
Oct 29, 2015
1315
1322
1292
1311
0
-9.85(-0.75%)
Oct 28, 2015
1331
1345
1303
1321
0
-14.24(-1.07%)
Oct 27, 2015
1339
1345
1327
1335
0
-6.15(-0.46%)
Oct 26, 2015
1346
1351
1328
1341
0
-1.95(-0.15%)
Oct 23, 2015
1365
1369
1339
1343
0
-24.75(-1.81%)
Oct 22, 2015
1356
1373
1351
1368
0
+14.77(+1.09%)
Oct 21, 2015
1361
1370
1349
1353
0
-4.09(-0.30%)
Oct 20, 2015
1348
1365
1344
1357
0
+5.99(+0.44%)
Oct 19, 2015
1348
1355
1336
1351
0
-1.08(-0.08%)
Oct 16, 2015
1357
1362
1345
1352
0
+1.27(+0.09%)
Oct 15, 2015
1340
1355
1332
1351
0
+14.92(+1.12%)
Oct 14, 2015
1334
1346
1329
1336
0
+3.63(+0.27%)
Oct 13, 2015
1331
1342
1324
1332
0
-1.99(-0.15%)
Oct 12, 2015
1322
1342
1318
1334
0
+13.67(+1.04%)
Oct 09, 2015
1323
1329
1313
1321
0
-2.44(-0.18%)
Oct 08, 2015
1303
1326
1300
1323
0
+17.07(+1.31%)
Oct 07, 2015
1311
1317
1300
1306
0
-2.47(-0.19%)
Oct 06, 2015
1317
1324
1299
1309
0
-10.98(-0.83%)
Oct 05, 2015
1306
1323
1298
1320
0
+19.77(+1.52%)
Oct 02, 2015
1290
1304
1276
1300
0
+15.29(+1.19%)
Oct 01, 2015
1302
1307
1273
1284
0
-15.43(-1.19%)
Sep 30, 2015
1284
1303
1279
1300
0
+21.00(+1.64%)
Sep 29, 2015
1280
1290
1270
1279
0
+0.40(+0.03%)
Sep 28, 2015
1284
1295
1275
1278
0
-7.60(-0.59%)
Sep 25, 2015
1277
1301
1268
1286
0
+11.90(+0.93%)
Sep 24, 2015
1258
1279
1254
1274
0
+9.54(+0.75%)
Sep 23, 2015
1264
1273
1255
1265
0
+0.33(+0.03%)
Sep 22, 2015
1273
1281
1258
1264
0
-15.74(-1.23%)
Sep 21, 2015
1281
1292
1272
1280
0
+2.59(+0.20%)
Sep 18, 2015
1277
1299
1269
1277
0
-9.55(-0.74%)
Sep 17, 2015
1271
1303
1267
1287
0
+14.74(+1.16%)
Sep 16, 2015
1262
1278
1258
1272
0
+12.63(+1.00%)
Sep 15, 2015
1254
1264
1245
1260
0
+6.88(+0.55%)
Sep 14, 2015
1252
1262
1245
1253
0
+2.52(+0.20%)
Sep 11, 2015
1237
1252
1231
1250
0
+9.57(+0.77%)
Sep 10, 2015
1242
1256
1233
1241
0
-2.40(-0.19%)
Sep 09, 2015
1260
1266
1240
1243
0
-11.44(-0.91%)
Sep 08, 2015
1240
1258
1237
1255
0
+27.55(+2.25%)
Sep 04, 2015
1227
1227
1227
1227
0
-20.57(-1.65%)
Sep 03, 2015
1244
1256
1238
1248
0
+6.38(+0.51%)
Sep 02, 2015
1254
1256
1229
1241
0
-0.45(-0.04%)
Sep 01, 2015
1260
1266
1234
1242
0
-34.07(-2.67%)
Aug 31, 2015
1286
1289
1261
1276
0
-15.95(-1.23%)
Aug 28, 2015
1292
1301
1273
1292
0
-2.34(-0.18%)
Aug 27, 2015
1285
1298
1273
1294
0
+18.78(+1.47%)
Aug 26, 2015
1268
1280
1246
1275
0
+21.31(+1.70%)
Aug 25, 2015
1314
1321
1252
1254
0
-40.60(-3.14%)
Aug 24, 2015
1310
1342
1278
1294
0
-55.08(-4.08%)
Aug 21, 2015
1356
1370
1343
1350
0
-16.53(-1.21%)
Aug 20, 2015
1366
1385
1358
1366
0
-9.09(-0.66%)
Aug 19, 2015
1366
1382
1359
1375
0
+3.39(+0.25%)
Aug 18, 2015
1373
1379
1365
1372
0
-5.70(-0.41%)
Aug 17, 2015
1370
1384
1364
1377
0
+7.59(+0.55%)
Aug 14, 2015
1357
1372
1350
1370
0
+10.16(+0.75%)
Aug 13, 2015
1357
1367
1344
1360
0
-3.97(-0.29%)
Aug 12, 2015
1335
1368
1331
1364
0
+25.24(+1.89%)
Aug 11, 2015
1335
1352
1326
1338
0
+2.09(+0.16%)
Aug 10, 2015
1341
1350
1330
1336
0
-4.59(-0.34%)
Aug 07, 2015
1326
1351
1318
1341
0
+12.25(+0.92%)
Aug 06, 2015
1321
1332
1306
1329
0
+6.76(+0.51%)
Aug 05, 2015
1322
1333
1314
1322
0
+4.40(+0.33%)
Aug 04, 2015
1336
1340
1313
1318
0
-22.43(-1.67%)
Aug 03, 2015
1341
1351
1331
1340
0
+1.05(+0.08%)
Jul 31, 2015
1335
1354
1331
1339
0
+13.28(+1.00%)
Jul 30, 2015
1313
1337
1306
1326
0
+11.00(+0.84%)
Jul 29, 2015
1307
1317
1298
1315
0
+4.77(+0.36%)
Jul 28, 2015
1302
1314
1295
1310
0
+6.24(+0.48%)
Jul 27, 2015
1286
1311
1284
1304
0
+17.12(+1.33%)
Jul 24, 2015
1288
1295
1279
1287
0
-2.19(-0.17%)
Jul 23, 2015
1301
1303
1277
1289
0
-15.16(-1.16%)
Jul 22, 2015
1299
1314
1295
1304
0
+4.39(+0.34%)
Jul 21, 2015
1309
1313
1293
1299
0
-11.39(-0.87%)
Jul 20, 2015
1318
1320
1302
1311
0
-8.09(-0.61%)
Jul 17, 2015
1329
1332
1316
1319
0
-13.61(-1.02%)
Jul 16, 2015
1315
1337
1312
1333
0
+18.86(+1.44%)
Jul 15, 2015
1308
1316
1300
1314
0
+4.23(+0.32%)
Jul 14, 2015
1312
1320
1303
1309
0
-0.32(-0.02%)
Jul 13, 2015
1313
1320
1300
1310
0
+0.60(+0.05%)
Jul 10, 2015
1305
1319
1297
1309
0
+7.89(+0.61%)
Jul 09, 2015
1319
1325
1296
1301
0
-14.48(-1.10%)
Jul 08, 2015
1317
1330
1310
1316
0
-7.95(-0.60%)
Jul 07, 2015
1302
1330
1298
1324
0
+27.60(+2.13%)
Jul 06, 2015
1291
1301
1284
1296
0
+3.06(+0.24%)
Jul 03, 2015
1293
1293
1293
1293
0
+0.02(+0.00%)
Jul 02, 2015
1285
1299
1279
1293
0
+16.10(+1.26%)
Jul 01, 2015
1275
1282
1266
1277
0
+5.45(+0.43%)
Jun 30, 2015
1278
1282
1264
1272
0
-1.72(-0.14%)
Jun 29, 2015
1280
1296
1271
1273
0
-8.43(-0.66%)
Jun 26, 2015
1275
1286
1267
1282
0
+6.34(+0.50%)
Jun 25, 2015
1286
1289
1273
1275
0
-8.29(-0.65%)
Jun 24, 2015
1293
1298
1280
1284
0
-9.33(-0.72%)
Jun 23, 2015
1307
1310
1288
1293
0
-15.29(-1.17%)
Jun 22, 2015
1313
1319
1302
1308
0
-0.08(-0.01%)
Jun 19, 2015
1318
1324
1306
1308
0
-9.77(-0.74%)
Jun 18, 2015
1303
1323
1300
1318
0
+17.59(+1.35%)
Jun 17, 2015
1292
1305
1285
1300
0
+8.21(+0.64%)
Jun 16, 2015
1285
1295
1279
1292
0
+5.57(+0.43%)
Jun 15, 2015
1288
1294
1279
1287
0
-3.85(-0.30%)
Jun 12, 2015
1298
1303
1288
1291
0
-12.79(-0.98%)
Jun 11, 2015
1303
1310
1294
1303
0
+7.58(+0.58%)
Jun 10, 2015
1302
1310
1292
1296
0
+4.52(+0.35%)
Jun 09, 2015
1293
1301
1288
1291
0
-2.53(-0.20%)
Jun 08, 2015
1300
1305
1289
1294
0
-6.49(-0.50%)
Jun 05, 2015
1303
1311
1292
1300
0
-15.18(-1.15%)
Jun 04, 2015
1315
1329
1309
1315
0
-5.49(-0.42%)
Jun 03, 2015
1335
1340
1311
1321
0
-15.79(-1.18%)
Jun 02, 2015
1349
1352
1326
1337
0
-24.88(-1.83%)
Jun 01, 2015
1363
1371
1355
1362
0
-0.14(-0.01%)
May 29, 2015
1366
1372
1355
1362
0
-3.53(-0.26%)
May 28, 2015
1364
1372
1356
1365
0
-0.04(-0.00%)
May 27, 2015
1360
1370
1353
1365
0
+6.83(+0.50%)
May 26, 2015
1366
1368
1349
1358
0
-10.11(-0.74%)
May 25, 2015
1369
1369
1369
1369
0
+0.00(+0.00%)
May 22, 2015
1369
1374
1358
1369
0
-3.81(-0.28%)
May 21, 2015
1373
1380
1364
1372
0
-1.18(-0.09%)
May 20, 2015
1372
1384
1367
1374
0
+1.84(+0.13%)
May 19, 2015
1365
1378
1358
1372
0
+0.33(+0.02%)
May 18, 2015
1361
1376
1357
1371
0
+5.46(+0.40%)
May 15, 2015
1355
1371
1349
1366
0
+15.18(+1.12%)
May 14, 2015
1344
1357
1339
1351
0
+11.22(+0.84%)
May 13, 2015
1354
1362
1334
1340
0
-13.06(-0.97%)
May 12, 2015
1351
1359
1339
1353
0
-5.56(-0.41%)
May 11, 2015
1364
1378
1353
1358
0
-9.92(-0.73%)
May 08, 2015
1373
1384
1358
1368
0
+10.52(+0.77%)
May 07, 2015
1358
1371
1350
1358
0
+3.53(+0.26%)
May 06, 2015
1364
1371
1341
1354
0
-9.69(-0.71%)
May 05, 2015
1384
1391
1357
1364
0
-26.19(-1.88%)
May 04, 2015
1381
1402
1376
1390
0
+10.83(+0.79%)
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.