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 30, 2019
1456
1463
1450
1460
0
+5.85(+0.40%)
Apr 29, 2019
1452
1458
1449
1454
0
+3.59(+0.25%)
Apr 27, 2019
1448
1454
1444
1450
0
+0.11(+0.01%)
Apr 26, 2019
1447
1454
1444
1450
0
+4.06(+0.28%)
Apr 25, 2019
1447
1450
1441
1446
0
-0.59(-0.04%)
Apr 24, 2019
1446
1452
1443
1447
0
+2.55(+0.18%)
Apr 23, 2019
1440
1447
1438
1444
0
+4.52(+0.31%)
Apr 22, 2019
1439
1444
1435
1440
0
-1.14(-0.08%)
Apr 18, 2019
1442
1446
1437
1441
0
-0.85(-0.06%)
Apr 17, 2019
1445
1447
1438
1442
0
-1.28(-0.09%)
Apr 16, 2019
1444
1448
1439
1443
0
-0.76(-0.05%)
Apr 15, 2019
1444
1448
1440
1444
0
+0.17(+0.01%)
Apr 13, 2019
1445
1448
1439
1444
0
+0.15(+0.01%)
Apr 12, 2019
1445
1448
1439
1443
0
-1.18(-0.08%)
Apr 11, 2019
1443
1448
1440
1445
0
+3.03(+0.21%)
Apr 10, 2019
1440
1445
1437
1442
0
+1.73(+0.12%)
Apr 09, 2019
1442
1446
1436
1440
0
-3.09(-0.21%)
Apr 08, 2019
1441
1446
1437
1443
0
+2.00(+0.14%)
Apr 06, 2019
1440
1444
1437
1441
0
+0.18(+0.01%)
Apr 05, 2019
1440
1444
1436
1441
0
+1.26(+0.09%)
Apr 04, 2019
1438
1443
1434
1440
0
+1.48(+0.10%)
Apr 03, 2019
1440
1444
1433
1438
0
-0.97(-0.07%)
Apr 02, 2019
1439
1443
1434
1439
0
-1.52(-0.11%)
Apr 01, 2019
1437
1443
1433
1441
0
+7.76(+0.54%)
Mar 30, 2019
1434
1437
1428
1433
0
+0.23(+0.02%)
Mar 29, 2019
1434
1437
1428
1433
0
+2.18(+0.15%)
Mar 28, 2019
1428
1433
1425
1430
0
+3.47(+0.24%)
Mar 27, 2019
1428
1432
1423
1427
0
+0.30(+0.02%)
Mar 26, 2019
1426
1432
1421
1427
0
+4.08(+0.29%)
Mar 25, 2019
1423
1428
1416
1423
0
-2.04(-0.14%)
Mar 22, 2019
1430
1434
1421
1425
0
-5.44(-0.38%)
Mar 21, 2019
1426
1434
1423
1430
0
+2.78(+0.19%)
Mar 20, 2019
1426
1432
1421
1427
0
-0.76(-0.05%)
Mar 19, 2019
1432
1435
1424
1428
0
-1.37(-0.10%)
Mar 18, 2019
1428
1432
1424
1429
0
+2.17(+0.15%)
Mar 15, 2019
1427
1432
1423
1427
0
+1.26(+0.09%)
Mar 14, 2019
1427
1432
1422
1426
0
-6.19(-0.43%)
Mar 13, 2019
1431
1436
1427
1432
0
+2.32(+0.16%)
Mar 12, 2019
1429
1433
1424
1430
0
+2.41(+0.17%)
Mar 11, 2019
1421
1430
1419
1427
0
+8.21(+0.58%)
Mar 08, 2019
1418
1423
1411
1419
0
-2.95(-0.21%)
Mar 07, 2019
1422
1427
1415
1422
0
-0.64(-0.04%)
Mar 06, 2019
1427
1430
1420
1423
0
-3.54(-0.25%)
Mar 05, 2019
1428
1431
1421
1426
0
-1.70(-0.12%)
Mar 04, 2019
1427
1433
1421
1428
0
+3.92(+0.28%)
Mar 01, 2019
1427
1430
1420
1424
0
+1.56(+0.11%)
Feb 28, 2019
1424
1427
1419
1423
0
-0.22(-0.02%)
Feb 27, 2019
1421
1427
1417
1423
0
+0.85(+0.06%)
Feb 26, 2019
1421
1427
1418
1422
0
+0.40(+0.03%)
Feb 25, 2019
1423
1427
1416
1421
0
+1.77(+0.12%)
Feb 22, 2019
1417
1424
1414
1420
0
+4.39(+0.31%)
Feb 21, 2019
1415
1419
1409
1415
0
-0.58(-0.04%)
Feb 20, 2019
1413
1419
1410
1416
0
+2.47(+0.17%)
Feb 19, 2019
1410
1417
1406
1413
0
+3.54(+0.25%)
Feb 15, 2019
1408
1414
1403
1410
0
+4.28(+0.30%)
Feb 14, 2019
1403
1409
1400
1406
0
-0.74(-0.05%)
Feb 13, 2019
1405
1412
1401
1406
0
+3.01(+0.21%)
Feb 12, 2019
1402
1409
1396
1403
0
+6.63(+0.47%)
Feb 11, 2019
1397
1403
1392
1397
0
+1.99(+0.14%)
Feb 08, 2019
1391
1397
1387
1395
0
+0.96(+0.07%)
Feb 07, 2019
1397
1400
1387
1394
0
-5.09(-0.36%)
Feb 06, 2019
1399
1403
1394
1399
0
+0.96(+0.07%)
Feb 05, 2019
1395
1401
1391
1398
0
+4.03(+0.29%)
Feb 04, 2019
1392
1399
1387
1394
0
+2.86(+0.21%)
Feb 01, 2019
1392
1397
1385
1391
0
+1.79(+0.13%)
Jan 31, 2019
1383
1393
1380
1389
0
+7.69(+0.56%)
Jan 30, 2019
1376
1385
1371
1382
0
+8.80(+0.64%)
Jan 29, 2019
1373
1378
1369
1373
0
+0.65(+0.05%)
Jan 28, 2019
1369
1374
1363
1372
0
+0.15(+0.01%)
Jan 25, 2019
1371
1376
1366
1372
0
+3.99(+0.29%)
Jan 24, 2019
1366
1373
1362
1368
0
+3.24(+0.24%)
Jan 23, 2019
1366
1371
1357
1365
0
+0.15(+0.01%)
Jan 22, 2019
1369
1373
1359
1365
0
-5.97(-0.44%)
Jan 18, 2019
1372
1377
1365
1371
0
+2.29(+0.17%)
Jan 17, 2019
1364
1372
1360
1368
0
+2.98(+0.22%)
Jan 16, 2019
1364
1371
1360
1365
0
+1.84(+0.13%)
Jan 15, 2019
1358
1367
1356
1363
0
+5.01(+0.37%)
Jan 14, 2019
1360
1365
1354
1358
0
-5.28(-0.39%)
Jan 11, 2019
1360
1368
1357
1364
0
+1.22(+0.09%)
Jan 10, 2019
1358
1368
1354
1362
0
+2.40(+0.18%)
Jan 09, 2019
1361
1367
1352
1360
0
+1.77(+0.13%)
Jan 08, 2019
1353
1363
1348
1358
0
+11.21(+0.83%)
Jan 07, 2019
1334
1354
1331
1347
0
+17.50(+1.32%)
Jan 04, 2019
1319
1335
1315
1330
0
+15.66(+1.19%)
Jan 03, 2019
1315
1325
1307
1314
0
-2.43(-0.18%)
Jan 02, 2019
1300
1323
1296
1316
0
+11.07(+0.85%)
Dec 31, 2018
1307
1316
1295
1305
0
+2.26(+0.17%)
Dec 28, 2018
1298
1312
1292
1303
0
+7.93(+0.61%)
Dec 27, 2018
1286
1301
1274
1295
0
+5.24(+0.41%)
Dec 26, 2018
1270
1293
1261
1290
0
+22.79(+1.80%)
Dec 24, 2018
1266
1278
1255
1267
0
-5.47(-0.43%)
Dec 21, 2018
1280
1294
1265
1273
0
-9.40(-0.73%)
Dec 20, 2018
1302
1306
1268
1282
0
-22.59(-1.73%)
Dec 19, 2018
1308
1321
1298
1305
0
-4.48(-0.34%)
Dec 18, 2018
1311
1321
1302
1309
0
-2.56(-0.20%)
Dec 17, 2018
1334
1338
1308
1312
0
-25.93(-1.94%)
Dec 14, 2018
1345
1351
1332
1337
0
-12.45(-0.92%)
Dec 13, 2018
1356
1361
1345
1350
0
-8.91(-0.66%)
Dec 12, 2018
1363
1368
1354
1359
0
-0.31(-0.02%)
Dec 11, 2018
1367
1373
1354
1359
0
-2.79(-0.20%)
Dec 10, 2018
1369
1374
1352
1362
0
-6.54(-0.48%)
Dec 07, 2018
1372
1381
1364
1368
0
-5.56(-0.40%)
Dec 06, 2018
1375
1382
1359
1374
0
-10.09(-0.73%)
Dec 04, 2018
1396
1402
1378
1384
0
-13.41(-0.96%)
Dec 03, 2018
1394
1403
1388
1398
0
+58.95(+4.40%)
Nov 30, 2018
1336
1343
1333
1339
0
+2.37(+0.18%)
Nov 29, 2018
1334
1344
1330
1336
0
+3.46(+0.26%)
Nov 28, 2018
1323
1335
1320
1333
0
+10.98(+0.83%)
Nov 27, 2018
1320
1326
1317
1322
0
+0.21(+0.02%)
Nov 26, 2018
1322
1328
1317
1322
0
+3.76(+0.29%)
Nov 23, 2018
1315
1322
1312
1318
0
-2.76(-0.21%)
Nov 22, 2018
1321
1321
1321
1321
0
+0.29(+0.02%)
Nov 21, 2018
1321
1329
1315
1320
0
+0.08(+0.01%)
Nov 20, 2018
1328
1332
1315
1320
0
-15.27(-1.14%)
Nov 19, 2018
1340
1344
1332
1335
0
-5.47(-0.41%)
Nov 16, 2018
1341
1348
1336
1341
0
-2.91(-0.22%)
Nov 15, 2018
1340
1349
1335
1344
0
+1.27(+0.09%)
Nov 14, 2018
1352
1356
1339
1343
0
-9.47(-0.70%)
Nov 13, 2018
1352
1359
1348
1352
0
+0.30(+0.02%)
Nov 12, 2018
1359
1363
1348
1352
0
-7.15(-0.53%)
Nov 09, 2018
1359
1364
1353
1359
0
-4.33(-0.32%)
Nov 08, 2018
1360
1368
1356
1363
0
+3.76(+0.28%)
Nov 07, 2018
1352
1362
1349
1359
0
+11.39(+0.84%)
Nov 06, 2018
1345
1351
1342
1348
0
+4.01(+0.30%)
Nov 05, 2018
1339
1348
1337
1344
0
+6.54(+0.49%)
Nov 02, 2018
1341
1346
1332
1338
0
-1.69(-0.13%)
Nov 01, 2018
1334
1343
1329
1339
0
+7.58(+0.57%)
Oct 31, 2018
1326
1337
1321
1332
0
+13.25(+1.01%)
Oct 30, 2018
1315
1323
1310
1318
0
+2.02(+0.15%)
Oct 29, 2018
1323
1330
1311
1316
0
-1.90(-0.14%)
Oct 26, 2018
1321
1325
1312
1318
0
+276.12(+26.49%)
Oct 25, 2018
1042
1042
1042
1042
0
-281.59(-21.27%)
Oct 24, 2018
1335
1339
1322
1324
0
-10.99(-0.82%)
Oct 23, 2018
1334
1340
1325
1335
0
-4.93(-0.37%)
Oct 22, 2018
1344
1347
1337
1340
0
-2.46(-0.18%)
Oct 19, 2018
1344
1350
1339
1342
0
-1.16(-0.09%)
Oct 18, 2018
1348
1352
1338
1343
0
-6.26(-0.46%)
Oct 17, 2018
1352
1356
1345
1350
0
-1.79(-0.13%)
Oct 16, 2018
1344
1354
1342
1351
0
+9.67(+0.72%)
Oct 15, 2018
1341
1348
1336
1342
0
+0.66(+0.05%)
Oct 12, 2018
1344
1350
1334
1341
0
+2.31(+0.17%)
Oct 11, 2018
1349
1354
1333
1339
0
-13.67(-1.01%)
Oct 10, 2018
1368
1371
1349
1352
0
-16.94(-1.24%)
Oct 09, 2018
1368
1375
1363
1369
0
+1.46(+0.11%)
Oct 08, 2018
1371
1376
1362
1368
0
-4.70(-0.34%)
Oct 05, 2018
1380
1384
1368
1373
0
-9.91(-0.72%)
Oct 04, 2018
1393
1395
1380
1382
0
-12.90(-0.92%)
Oct 03, 2018
1399
1401
1392
1395
0
-2.12(-0.15%)
Oct 02, 2018
1398
1402
1394
1397
0
-0.95(-0.07%)
Oct 01, 2018
1400
1404
1395
1398
0
+1.24(+0.09%)
Sep 28, 2018
1399
1403
1393
1397
0
-1.39(-0.10%)
Sep 27, 2018
1397
1402
1393
1399
0
+2.52(+0.18%)
Sep 26, 2018
1397
1401
1393
1396
0
+0.04(+0.00%)
Sep 25, 2018
1398
1401
1393
1396
0
-1.82(-0.13%)
Sep 24, 2018
1398
1403
1394
1398
0
-1.19(-0.09%)
Sep 21, 2018
1402
1405
1395
1399
0
-2.88(-0.21%)
Sep 20, 2018
1401
1405
1396
1402
0
+2.53(+0.18%)
Sep 19, 2018
1401
1405
1396
1399
0
-1.07(-0.08%)
Sep 18, 2018
1401
1405
1397
1400
0
-1.92(-0.14%)
Sep 17, 2018
1406
1408
1399
1402
0
-3.88(-0.28%)
Sep 14, 2018
1408
1411
1402
1406
0
-2.32(-0.16%)
Sep 13, 2018
1409
1413
1405
1409
0
-4.58(-0.32%)
Sep 12, 2018
1413
1416
1409
1413
0
+1.13(+0.08%)
Sep 11, 2018
1411
1416
1408
1412
0
+0.43(+0.03%)
Sep 10, 2018
1410
1415
1408
1412
0
+3.24(+0.23%)
Sep 07, 2018
1410
1413
1406
1408
0
-3.68(-0.26%)
Sep 06, 2018
1413
1417
1409
1412
0
-1.37(-0.10%)
Sep 05, 2018
1414
1417
1409
1413
0
-0.53(-0.04%)
Sep 04, 2018
1414
1418
1410
1414
0
+0.03(+0.00%)
Aug 31, 2018
1414
1414
1414
1414
0
-0.19(-0.01%)
Aug 30, 2018
1414
1417
1410
1414
0
+0.01(+0.00%)
Aug 29, 2018
1412
1417
1410
1414
0
+1.38(+0.10%)
Aug 28, 2018
1414
1417
1410
1413
0
-0.69(-0.05%)
Aug 27, 2018
1413
1417
1409
1413
0
+2.48(+0.18%)
Aug 24, 2018
1411
1414
1407
1411
0
+1.66(+0.12%)
Aug 23, 2018
1410
1413
1406
1409
0
-1.64(-0.12%)
Aug 22, 2018
1411
1414
1408
1411
0
+0.38(+0.03%)
Aug 21, 2018
1410
1414
1407
1411
0
+0.89(+0.06%)
Aug 20, 2018
1410
1413
1406
1410
0
+1.02(+0.07%)
Aug 17, 2018
1406
1411
1404
1409
0
+2.46(+0.17%)
Aug 16, 2018
1406
1410
1403
1406
0
+1.55(+0.11%)
Aug 15, 2018
1405
1408
1400
1405
0
-1.21(-0.09%)
Aug 14, 2018
1405
1409
1402
1406
0
-0.03(-0.00%)
Aug 13, 2018
1407
1411
1403
1406
0
-1.03(-0.07%)
Aug 10, 2018
1407
1410
1403
1407
0
-2.53(-0.18%)
Aug 09, 2018
1411
1414
1407
1409
0
-0.23(-0.02%)
Aug 08, 2018
1411
1414
1407
1410
0
-0.90(-0.06%)
Aug 07, 2018
1411
1415
1408
1411
0
+0.89(+0.06%)
Aug 06, 2018
1408
1413
1405
1410
0
+3.47(+0.25%)
Aug 03, 2018
1404
1409
1402
1406
0
+3.17(+0.23%)
Aug 02, 2018
1399
1406
1397
1403
0
+1.84(+0.13%)
Aug 01, 2018
1399
1404
1394
1401
0
+3.42(+0.24%)
Jul 31, 2018
1396
1401
1392
1398
0
+1.11(+0.08%)
Jul 30, 2018
1400
1402
1394
1397
0
+0.04(+0.00%)
Jul 27, 2018
1399
1406
1397
1397
0
-1.94(-0.14%)
Jul 26, 2018
1397
1404
1397
1399
0
+1.08(+0.08%)
Jul 25, 2018
1395
1403
1395
1397
0
+3.04(+0.22%)
Jul 24, 2018
1396
1402
1394
1394
0
+0.97(+0.07%)
Jul 23, 2018
1395
1401
1393
1393
0
-1.00(-0.07%)
Jul 20, 2018
1395
1401
1394
1394
0
-0.64(-0.05%)
Jul 19, 2018
1394
1401
1394
1395
0
+0.40(+0.03%)
Jul 18, 2018
1391
1399
1391
1395
0
+4.08(+0.29%)
Jul 17, 2018
1386
1395
1387
1391
0
+3.38(+0.24%)
Jul 16, 2018
1387
1392
1385
1387
0
+0.76(+0.05%)
Jul 13, 2018
1386
1392
1385
1386
0
-0.17(-0.01%)
Jul 12, 2018
1388
1393
1385
1387
0
-0.93(-0.07%)
Jul 11, 2018
1387
1394
1387
1388
0
-1.37(-0.10%)
Jul 10, 2018
1388
1395
1387
1389
0
+1.55(+0.11%)
Jul 09, 2018
1389
1395
1387
1387
0
+0.78(+0.06%)
Jul 06, 2018
1383
1391
1384
1387
0
+3.04(+0.22%)
Jul 05, 2018
1384
1389
1382
1384
0
-0.83(-0.06%)
Jul 04, 2018
1384
1384
1384
1384
0
+2.31(+0.17%)
Jul 03, 2018
1382
1389
1381
1382
0
+1.19(+0.09%)
Jul 02, 2018
1379
1386
1377
1381
0
+1.20(+0.09%)
Jun 29, 2018
1379
1388
1379
1380
0
+3.59(+0.26%)
Jun 28, 2018
1377
1383
1373
1376
0
-0.52(-0.04%)
Jun 27, 2018
1382
1389
1377
1377
0
-4.18(-0.30%)
Jun 26, 2018
1380
1387
1379
1381
0
+1.60(+0.12%)
Jun 25, 2018
1384
1389
1378
1379
0
-5.97(-0.43%)
Jun 22, 2018
1388
1393
1385
1385
0
+0.55(+0.04%)
Jun 21, 2018
1387
1392
1383
1385
0
-3.60(-0.26%)
Jun 20, 2018
1389
1394
1387
1388
0
+0.06(+0.00%)
Jun 19, 2018
1386
1393
1385
1388
0
-0.71(-0.05%)
Jun 18, 2018
1389
1395
1387
1389
0
-1.89(-0.14%)
Jun 15, 2018
1391
1395
1391
1391
0
-0.83(-0.06%)
Jun 14, 2018
1392
1399
1388
1392
0
-4.83(-0.35%)
Jun 13, 2018
1398
1403
1393
1396
0
-1.47(-0.11%)
Jun 12, 2018
1398
1404
1396
1398
0
-2.71(-0.19%)
Jun 11, 2018
1400
1404
1397
1401
0
+1.45(+0.10%)
Jun 08, 2018
1397
1403
1397
1399
0
-0.21(-0.02%)
Jun 07, 2018
1397
1404
1395
1399
0
+1.83(+0.13%)
Jun 06, 2018
1396
1402
1394
1398
0
+1.40(+0.10%)
Jun 05, 2018
1395
1401
1393
1396
0
+1.07(+0.08%)
Jun 04, 2018
1394
1400
1392
1395
0
+1.38(+0.10%)
Jun 01, 2018
1393
1398
1391
1394
0
+3.31(+0.24%)
May 31, 2018
1392
1396
1388
1390
0
-0.74(-0.05%)
May 30, 2018
1387
1395
1386
1391
0
+5.59(+0.40%)
May 29, 2018
1386
1391
1382
1386
0
-2.06(-0.15%)
May 28, 2018
1388
1388
1388
1388
0
+1.39(+0.10%)
May 25, 2018
1386
1391
1384
1386
0
-0.12(-0.01%)
May 24, 2018
1386
1390
1383
1386
0
-0.06(-0.00%)
May 23, 2018
1383
1389
1382
1386
0
+1.71(+0.12%)
May 22, 2018
1385
1390
1383
1385
0
+0.68(+0.05%)
May 21, 2018
1383
1388
1381
1384
0
+3.06(+0.22%)
May 18, 2018
1380
1385
1379
1381
0
+0.46(+0.03%)
May 17, 2018
1381
1385
1378
1380
0
-0.51(-0.04%)
May 16, 2018
1380
1386
1378
1381
0
+1.37(+0.10%)
May 15, 2018
1382
1384
1377
1380
0
-5.30(-0.38%)
May 14, 2018
1385
1390
1382
1385
0
-0.99(-0.07%)
May 11, 2018
1384
1389
1383
1386
0
+2.27(+0.16%)
May 10, 2018
1382
1388
1380
1384
0
+3.07(+0.22%)
May 09, 2018
1381
1386
1378
1381
0
+0.35(+0.03%)
May 08, 2018
1380
1385
1377
1380
0
+0.40(+0.03%)
May 07, 2018
1378
1384
1377
1380
0
+3.70(+0.27%)
May 04, 2018
1370
1381
1370
1376
0
+5.39(+0.39%)
May 03, 2018
1369
1376
1365
1371
0
+0.90(+0.07%)
May 02, 2018
1370
1377
1366
1370
0
-0.22(-0.02%)
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.