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
Copper Sector
(CIX:
MSECTOR131
)
392.76
UNCHANGED
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 17, 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 (%)
May 29, 2015
751.07
755.42
738.23
738.74
0
-14.78(-1.96%)
May 28, 2015
754.87
757.83
742.41
753.52
0
-2.77(-0.37%)
May 27, 2015
751.59
760.38
748.26
756.29
0
+2.06(+0.27%)
May 26, 2015
770.38
771.63
748.38
754.23
0
-24.01(-3.09%)
May 22, 2015
778.24
778.24
778.24
778.24
0
-8.34(-1.06%)
May 21, 2015
793.09
799.64
776.84
786.58
0
-3.00(-0.38%)
May 20, 2015
789.35
797.82
781.10
789.58
0
+2.90(+0.37%)
May 19, 2015
794.21
799.61
780.83
786.68
0
-19.61(-2.43%)
May 18, 2015
815.06
819.06
801.16
806.29
0
-17.38(-2.11%)
May 15, 2015
825.83
829.26
813.72
823.68
0
-3.13(-0.38%)
May 14, 2015
821.72
834.58
815.86
826.80
0
+11.59(+1.42%)
May 13, 2015
818.79
827.02
811.10
815.21
0
-1.27(-0.16%)
May 12, 2015
818.49
829.35
810.03
816.48
0
-2.55(-0.31%)
May 11, 2015
829.82
833.47
815.86
819.03
0
-8.83(-1.07%)
May 08, 2015
828.84
837.25
820.41
827.86
0
+9.06(+1.11%)
May 07, 2015
815.09
822.19
805.96
818.79
0
-10.71(-1.29%)
May 06, 2015
840.49
843.04
823.23
829.50
0
-5.57(-0.67%)
May 05, 2015
837.64
843.97
828.95
835.07
0
+1.98(+0.24%)
May 04, 2015
848.26
851.52
830.41
833.09
0
-9.94(-1.18%)
May 01, 2015
834.63
850.16
832.10
843.03
0
+14.08(+1.70%)
Apr 30, 2015
814.78
839.00
806.98
828.95
0
+7.25(+0.88%)
Apr 29, 2015
811.71
828.26
807.23
821.71
0
+3.10(+0.38%)
Apr 28, 2015
804.81
821.93
802.06
818.61
0
+142.51(+21.08%)
Apr 27, 2015
668.23
682.43
663.99
676.10
0
-95.38(-12.36%)
Apr 24, 2015
759.80
780.42
758.35
771.48
0
+23.09(+3.09%)
Apr 23, 2015
735.61
757.91
730.30
748.38
0
-3.62(-0.48%)
Apr 22, 2015
748.84
756.29
740.96
752.00
0
+9.58(+1.29%)
Apr 21, 2015
754.82
756.30
737.40
742.42
0
-13.69(-1.81%)
Apr 20, 2015
755.16
768.44
753.01
756.11
0
+0.11(+0.01%)
Apr 17, 2015
751.93
759.29
748.27
756.00
0
-3.74(-0.49%)
Apr 16, 2015
760.23
768.17
750.53
759.74
0
+2.38(+0.31%)
Apr 15, 2015
723.97
765.43
721.86
757.36
0
+35.98(+4.99%)
Apr 14, 2015
715.15
724.87
704.52
721.38
0
+15.29(+2.17%)
Apr 13, 2015
710.16
713.27
700.06
706.09
0
-1.25(-0.18%)
Apr 10, 2015
714.77
721.01
702.81
707.34
0
-7.43(-1.04%)
Apr 09, 2015
716.00
726.36
711.86
714.77
0
-5.58(-0.78%)
Apr 08, 2015
732.44
735.21
719.04
720.35
0
-2.08(-0.29%)
Apr 07, 2015
726.93
731.80
720.27
722.44
0
-3.95(-0.54%)
Apr 06, 2015
725.82
732.21
721.87
726.39
0
+7.48(+1.04%)
Apr 02, 2015
718.91
718.91
718.91
718.91
0
+3.28(+0.46%)
Apr 01, 2015
721.52
729.08
710.72
715.63
0
-3.21(-0.45%)
Mar 31, 2015
720.48
724.54
710.95
718.84
0
-12.41(-1.70%)
Mar 30, 2015
706.49
736.70
704.81
731.25
0
+27.07(+3.84%)
Mar 27, 2015
722.32
725.91
696.77
704.18
0
-19.95(-2.76%)
Mar 26, 2015
728.22
741.71
718.88
724.13
0
+3.53(+0.49%)
Mar 25, 2015
731.56
738.84
718.99
720.60
0
-8.05(-1.11%)
Mar 24, 2015
727.79
741.71
715.99
728.65
0
-6.93(-0.94%)
Mar 23, 2015
723.61
739.13
715.63
735.59
0
+17.80(+2.48%)
Mar 20, 2015
695.89
730.72
694.81
717.79
0
+27.64(+4.00%)
Mar 19, 2015
704.53
707.18
685.05
690.15
0
-19.07(-2.69%)
Mar 18, 2015
681.07
712.89
677.16
709.22
0
+18.11(+2.62%)
Mar 17, 2015
691.35
701.00
684.54
691.11
0
-5.99(-0.86%)
Mar 16, 2015
699.27
705.38
685.68
697.09
0
-2.59(-0.37%)
Mar 13, 2015
706.83
708.06
689.48
699.68
0
-15.52(-2.17%)
Mar 12, 2015
725.63
735.17
712.07
715.20
0
+5.62(+0.79%)
Mar 11, 2015
701.95
712.28
687.86
709.58
0
+7.66(+1.09%)
Mar 10, 2015
708.94
720.40
698.63
701.92
0
-21.73(-3.00%)
Mar 09, 2015
720.10
729.93
715.37
723.66
0
+3.02(+0.42%)
Mar 06, 2015
728.45
735.29
715.01
720.63
0
-19.58(-2.65%)
Mar 05, 2015
753.83
759.84
737.52
740.21
0
-14.88(-1.97%)
Mar 04, 2015
755.10
758.05
737.20
755.10
0
+3.95(+0.53%)
Mar 03, 2015
751.57
751.77
750.76
751.14
0
-6.08(-0.80%)
Mar 02, 2015
763.11
768.62
746.99
757.22
0
-6.65(-0.87%)
Feb 27, 2015
762.02
773.52
754.94
763.87
0
+6.06(+0.80%)
Feb 26, 2015
757.45
757.95
755.48
757.81
0
-8.11(-1.06%)
Feb 25, 2015
763.30
770.55
756.41
765.92
0
+4.89(+0.64%)
Feb 24, 2015
762.31
769.99
753.89
761.03
0
+10.34(+1.38%)
Feb 23, 2015
754.17
759.79
740.62
750.69
0
-11.98(-1.57%)
Feb 20, 2015
759.68
765.55
754.12
762.67
0
+1.98(+0.26%)
Feb 19, 2015
760.83
768.95
754.92
760.69
0
-8.73(-1.13%)
Feb 18, 2015
758.47
777.14
753.86
769.41
0
+8.76(+1.15%)
Feb 17, 2015
742.31
767.35
738.98
760.65
0
+10.77(+1.44%)
Feb 13, 2015
749.88
749.88
749.88
749.88
0
+17.35(+2.37%)
Feb 12, 2015
720.11
734.56
718.08
732.53
0
+25.46(+3.60%)
Feb 11, 2015
710.24
712.66
692.91
707.07
0
-5.43(-0.76%)
Feb 10, 2015
719.54
724.41
702.42
712.50
0
-14.05(-1.93%)
Feb 09, 2015
711.20
734.32
708.38
726.55
0
+17.64(+2.49%)
Feb 06, 2015
715.10
724.54
706.66
708.92
0
-18.65(-2.56%)
Feb 05, 2015
697.00
730.36
689.75
727.56
0
+27.97(+4.00%)
Feb 04, 2015
694.31
713.21
685.74
699.60
0
-7.47(-1.06%)
Feb 03, 2015
684.29
712.32
681.11
707.06
0
+43.99(+6.63%)
Feb 02, 2015
656.52
670.73
647.68
663.08
0
+11.80(+1.81%)
Jan 30, 2015
638.60
663.76
633.41
651.27
0
+7.61(+1.18%)
Jan 29, 2015
653.12
654.45
630.43
643.66
0
-9.88(-1.51%)
Jan 28, 2015
671.05
677.58
652.19
653.53
0
-19.12(-2.84%)
Jan 27, 2015
662.57
684.44
658.56
672.65
0
-27.01(-3.86%)
Jan 26, 2015
684.45
703.70
679.00
699.66
0
+12.23(+1.78%)
Jan 23, 2015
702.30
706.13
685.37
687.43
0
-26.93(-3.77%)
Jan 22, 2015
711.45
717.49
705.75
714.36
0
+9.38(+1.33%)
Jan 21, 2015
694.25
709.34
692.00
704.98
0
+20.07(+2.93%)
Jan 20, 2015
684.39
688.34
673.11
684.91
0
-0.45(-0.07%)
Jan 16, 2015
659.68
688.19
657.59
685.37
0
+33.07(+5.07%)
Jan 15, 2015
652.30
652.49
648.21
652.30
0
-5.31(-0.81%)
Jan 14, 2015
656.47
668.85
617.83
657.61
0
-48.90(-6.92%)
Jan 13, 2015
706.51
706.51
706.51
706.51
0
-48.44(-6.42%)
Jan 12, 2015
754.35
759.62
739.69
754.95
0
-11.84(-1.54%)
Jan 09, 2015
768.29
772.45
758.49
766.79
0
+1.09(+0.14%)
Jan 08, 2015
753.91
769.43
748.25
765.70
0
+18.47(+2.47%)
Jan 07, 2015
741.37
749.94
732.35
747.23
0
+11.33(+1.54%)
Jan 06, 2015
730.96
746.18
727.82
735.89
0
+5.66(+0.77%)
Jan 05, 2015
756.47
757.34
724.89
730.24
0
-40.76(-5.29%)
Jan 02, 2015
763.18
775.95
760.54
771.00
0
+6.16(+0.81%)
Dec 31, 2014
764.84
764.84
764.84
764.84
0
-6.01(-0.78%)
Dec 30, 2014
762.88
776.17
759.65
770.85
0
+6.27(+0.82%)
Dec 29, 2014
770.62
777.60
762.16
764.58
0
-4.04(-0.53%)
Dec 26, 2014
758.95
777.94
758.14
768.62
0
+14.64(+1.94%)
Dec 24, 2014
753.98
753.98
753.98
753.98
0
+3.27(+0.44%)
Dec 23, 2014
742.93
759.48
739.40
750.71
0
+9.86(+1.33%)
Dec 22, 2014
761.71
764.15
736.14
740.85
0
-19.72(-2.59%)
Dec 19, 2014
751.69
765.89
746.11
760.57
0
+12.30(+1.64%)
Dec 18, 2014
738.20
749.30
729.31
748.26
0
+23.09(+3.18%)
Dec 17, 2014
706.10
730.81
704.65
725.17
0
+24.04(+3.43%)
Dec 16, 2014
701.13
729.19
699.55
701.13
0
-9.81(-1.38%)
Dec 15, 2014
737.18
739.41
709.16
710.94
0
-21.31(-2.91%)
Dec 12, 2014
759.27
761.81
731.47
732.25
0
-31.01(-4.06%)
Dec 11, 2014
770.95
781.10
757.83
763.26
0
-21.05(-2.68%)
Dec 10, 2014
802.65
807.60
783.36
784.31
0
-24.78(-3.06%)
Dec 09, 2014
797.97
814.96
790.27
809.10
0
-2.20(-0.27%)
Dec 08, 2014
829.87
836.78
807.98
811.29
0
-23.77(-2.85%)
Dec 05, 2014
831.78
843.21
825.79
835.06
0
-3.62(-0.43%)
Dec 04, 2014
838.57
847.70
830.19
838.69
0
-2.58(-0.31%)
Dec 03, 2014
831.30
851.35
827.67
841.27
0
+16.16(+1.96%)
Dec 02, 2014
823.78
842.45
816.87
825.10
0
-7.94(-0.95%)
Dec 01, 2014
842.16
845.54
816.48
833.04
0
-11.66(-1.38%)
Nov 28, 2014
859.96
860.86
836.16
844.71
0
-53.86(-5.99%)
Nov 26, 2014
898.56
898.56
898.56
898.56
0
+3.79(+0.42%)
Nov 25, 2014
893.72
901.35
889.38
894.77
0
-0.17(-0.02%)
Nov 24, 2014
906.78
911.01
888.93
894.94
0
-11.66(-1.29%)
Nov 21, 2014
903.42
918.22
894.65
906.61
0
+34.19(+3.92%)
Nov 20, 2014
852.47
873.46
851.58
872.42
0
+9.12(+1.06%)
Nov 19, 2014
866.32
868.72
853.89
863.30
0
-8.09(-0.93%)
Nov 18, 2014
876.75
882.61
865.39
871.39
0
-4.77(-0.54%)
Nov 17, 2014
873.28
882.46
864.43
876.16
0
-0.32(-0.04%)
Nov 14, 2014
850.38
877.78
845.79
876.48
0
+20.96(+2.45%)
Nov 13, 2014
874.96
878.70
851.68
855.52
0
-18.58(-2.13%)
Nov 12, 2014
874.81
886.80
869.01
874.11
0
-0.34(-0.04%)
Nov 11, 2014
858.00
877.63
855.52
874.45
0
+10.72(+1.24%)
Nov 10, 2014
875.77
880.10
862.03
863.73
0
-8.87(-1.02%)
Nov 07, 2014
850.66
874.82
850.28
872.60
0
+27.61(+3.27%)
Nov 06, 2014
837.29
853.63
833.54
844.99
0
+7.03(+0.84%)
Nov 05, 2014
847.49
854.03
833.70
837.96
0
-10.28(-1.21%)
Nov 04, 2014
846.75
857.39
843.84
848.24
0
-3.27(-0.38%)
Nov 03, 2014
857.81
872.07
837.24
851.50
0
-3.47(-0.41%)
Oct 31, 2014
841.48
856.14
826.71
854.97
0
+11.53(+1.37%)
Oct 30, 2014
852.58
855.72
838.89
843.44
0
-28.88(-3.31%)
Oct 28, 2014
878.99
892.68
857.88
872.33
0
-12.31(-1.39%)
Oct 27, 2014
887.28
897.15
884.64
884.64
0
-12.04(-1.34%)
Oct 24, 2014
895.95
903.24
889.50
896.68
0
-3.94(-0.44%)
Oct 23, 2014
905.55
908.63
894.84
900.62
0
-19.69(-2.14%)
Oct 21, 2014
913.33
927.70
905.37
920.30
0
+24.68(+2.76%)
Oct 20, 2014
886.65
899.72
883.51
895.62
0
+10.98(+1.24%)
Oct 17, 2014
890.09
899.71
882.67
884.65
0
+4.25(+0.48%)
Oct 16, 2014
860.12
893.46
857.00
880.40
0
+2.29(+0.26%)
Oct 15, 2014
877.60
889.42
856.91
878.11
0
-10.73(-1.21%)
Oct 14, 2014
891.02
907.00
880.89
888.84
0
+8.18(+0.93%)
Oct 13, 2014
880.81
881.76
879.76
880.67
0
-1.19(-0.14%)
Oct 10, 2014
880.00
901.26
866.03
881.86
0
-6.32(-0.71%)
Oct 09, 2014
919.76
921.05
886.27
888.18
0
-30.29(-3.30%)
Oct 08, 2014
903.41
920.44
889.59
918.47
0
+16.20(+1.80%)
Oct 07, 2014
916.68
923.24
901.63
902.27
0
-21.96(-2.38%)
Oct 06, 2014
924.18
935.22
910.93
924.23
0
+6.00(+0.65%)
Oct 03, 2014
917.09
921.74
905.71
918.23
0
+2.92(+0.32%)
Oct 02, 2014
917.02
923.32
898.85
915.31
0
-1.00(-0.11%)
Oct 01, 2014
935.14
937.73
913.98
916.31
0
-16.33(-1.75%)
Sep 30, 2014
936.09
942.73
925.71
932.64
0
+0.32(+0.03%)
Sep 29, 2014
926.94
939.27
921.89
932.32
0
-6.28(-0.67%)
Sep 26, 2014
932.31
942.01
928.64
938.60
0
+4.78(+0.51%)
Sep 25, 2014
942.98
943.44
927.10
933.83
0
-47.83(-4.87%)
Sep 19, 2014
997.03
998.42
969.66
981.66
0
-14.56(-1.46%)
Sep 18, 2014
995.67
1004
990.48
996.22
0
-1.11(-0.11%)
Sep 17, 2014
1009
1010
994.86
997.33
0
-10.44(-1.04%)
Sep 16, 2014
989.43
1014
984.31
1008
0
+17.26(+1.74%)
Sep 15, 2014
990.48
997.07
984.19
990.51
0
-0.20(-0.02%)
Sep 12, 2014
994.15
1003
985.47
990.71
0
-6.09(-0.61%)
Sep 11, 2014
985.29
1001
979.59
996.80
0
+76.87(+8.36%)
Sep 10, 2014
920.20
924.47
905.13
919.93
0
-1.93(-0.21%)
Sep 09, 2014
925.31
933.78
914.00
921.87
0
-9.87(-1.06%)
Sep 08, 2014
940.45
944.86
928.11
931.74
0
-11.40(-1.21%)
Sep 05, 2014
944.30
946.64
935.02
943.14
0
-1.41(-0.15%)
Sep 04, 2014
946.03
954.63
940.43
944.56
0
+0.44(+0.05%)
Sep 03, 2014
947.86
954.29
941.78
944.12
0
-0.22(-0.02%)
Sep 02, 2014
955.66
959.43
941.84
944.34
0
-16.94(-1.76%)
Aug 29, 2014
961.27
961.27
961.27
0
+7.78(+0.82%)
Aug 28, 2014
956.97
957.96
941.48
953.49
0
-8.68(-0.90%)
Aug 27, 2014
962.81
967.71
954.04
962.17
0
+1.96(+0.20%)
Aug 26, 2014
953.35
965.49
949.63
960.21
0
+7.52(+0.79%)
Aug 25, 2014
957.22
961.92
947.88
952.70
0
-1.20(-0.13%)
Aug 22, 2014
947.36
958.77
938.87
953.90
0
+5.08(+0.54%)
Aug 21, 2014
956.05
957.74
938.79
948.82
0
-10.63(-1.11%)
Aug 20, 2014
950.53
963.94
946.86
959.45
0
+11.05(+1.16%)
Aug 19, 2014
951.92
956.59
944.43
948.41
0
-5.21(-0.55%)
Aug 18, 2014
945.51
954.59
943.46
953.61
0
+8.89(+0.94%)
Aug 15, 2014
942.99
946.66
933.21
944.72
0
+3.36(+0.36%)
Aug 14, 2014
939.83
944.08
932.04
941.36
0
-7.51(-0.79%)
Aug 13, 2014
958.77
960.61
944.14
948.87
0
-13.45(-1.40%)
Aug 12, 2014
955.84
969.11
951.83
962.32
0
+3.10(+0.32%)
Aug 11, 2014
958.78
968.65
953.86
959.22
0
+7.57(+0.80%)
Aug 08, 2014
947.00
956.69
941.52
951.65
0
+3.67(+0.39%)
Aug 07, 2014
959.68
966.03
938.12
947.98
0
-10.82(-1.13%)
Aug 06, 2014
953.13
975.11
952.64
958.80
0
-10.87(-1.12%)
Aug 05, 2014
971.20
980.51
963.40
969.67
0
-7.45(-0.76%)
Aug 04, 2014
965.51
979.65
961.29
977.12
0
+16.41(+1.71%)
Aug 01, 2014
969.91
983.86
954.37
960.71
0
-12.99(-1.33%)
Jul 31, 2014
976.25
984.88
965.82
973.69
0
-23.26(-2.33%)
Jul 23, 2014
998.17
1006
989.34
996.96
0
+1.88(+0.19%)
Jul 22, 2014
998.45
1005
991.15
995.08
0
+3.77(+0.38%)
Jul 21, 2014
984.46
994.90
982.03
991.30
0
+5.80(+0.59%)
Jul 18, 2014
989.02
992.70
979.37
985.50
0
-2.88(-0.29%)
Jul 17, 2014
996.07
1000
985.27
988.38
0
-13.34(-1.33%)
Jul 16, 2014
998.15
1009
994.71
1002
0
+11.59(+1.17%)
Jul 15, 2014
999.27
1005
983.71
990.13
0
-10.02(-1.00%)
Jul 14, 2014
997.30
1002
992.98
1000
0
+1.04(+0.10%)
Jul 11, 2014
997.85
1003
989.84
999.11
0
-4.08(-0.41%)
Jul 10, 2014
1002
1015
995.66
1003
0
-6.93(-0.69%)
Jul 09, 2014
1011
1018
1002
1010
0
+3.71(+0.37%)
Jul 08, 2014
992.92
1014
991.48
1006
0
+4.62(+0.46%)
Jul 07, 2014
996.57
1009
990.66
1002
0
+7.64(+0.77%)
Jul 03, 2014
994.15
994.15
994.15
0
+23.45(+2.42%)
Jul 02, 2014
950.02
975.61
948.25
970.71
0
+24.98(+2.64%)
Jul 01, 2014
945.07
958.80
943.45
945.72
0
+8.68(+0.93%)
Jun 30, 2014
921.68
937.77
914.20
937.04
0
+13.87(+1.50%)
Jun 27, 2014
915.39
927.01
913.69
923.18
0
+6.06(+0.66%)
Jun 26, 2014
918.54
922.43
911.24
917.12
0
-0.77(-0.08%)
Jun 25, 2014
916.03
923.57
910.84
917.89
0
+1.11(+0.12%)
Jun 24, 2014
931.22
934.41
914.86
916.78
0
-16.62(-1.78%)
Jun 23, 2014
911.88
936.56
910.49
933.40
0
+26.07(+2.87%)
Jun 20, 2014
899.47
909.34
893.65
907.33
0
+6.50(+0.72%)
Jun 19, 2014
910.87
914.01
899.58
900.83
0
-5.27(-0.58%)
Jun 18, 2014
885.03
907.82
880.50
906.10
0
+22.27(+2.52%)
Jun 17, 2014
877.43
885.98
874.27
883.83
0
+1.70(+0.19%)
Jun 16, 2014
882.67
887.13
878.53
882.13
0
+0.61(+0.07%)
Jun 13, 2014
874.42
884.98
868.62
881.52
0
+5.44(+0.62%)
Jun 12, 2014
879.25
884.86
871.92
876.08
0
-9.87(-1.11%)
Jun 11, 2014
889.70
891.53
881.61
885.95
0
-5.82(-0.65%)
Jun 10, 2014
893.54
898.31
885.86
891.76
0
-5.78(-0.64%)
Jun 06, 2014
895.63
903.22
888.03
897.54
0
-1.35(-0.15%)
Jun 05, 2014
895.49
904.80
890.83
898.89
0
+4.94(+0.55%)
Jun 04, 2014
890.24
900.74
880.74
893.96
0
-0.15(-0.02%)
Jun 03, 2014
891.36
897.24
887.82
894.11
0
-2.44(-0.27%)
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.