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 - Foreign Sector
(CIX:
MSECTOR427
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2018
1230
1234
1226
1230
0
+8.15(+0.67%)
Jun 28, 2018
1217
1224
1213
1222
0
+0.96(+0.08%)
Jun 27, 2018
1232
1236
1219
1221
0
-12.54(-1.02%)
Jun 26, 2018
1232
1237
1228
1233
0
+3.50(+0.28%)
Jun 25, 2018
1236
1238
1223
1230
0
-27.29(-2.17%)
Jun 22, 2018
1260
1263
1254
1257
0
+8.10(+0.65%)
Jun 21, 2018
1254
1256
1246
1249
0
-9.08(-0.72%)
Jun 20, 2018
1259
1262
1254
1258
0
+1.36(+0.11%)
Jun 19, 2018
1253
1259
1248
1257
0
-11.71(-0.92%)
Jun 18, 2018
1268
1271
1263
1268
0
-9.50(-0.74%)
Jun 15, 2018
1278
1283
1273
1278
0
-8.45(-0.66%)
Jun 14, 2018
1289
1292
1284
1286
0
-2.41(-0.19%)
Jun 13, 2018
1292
1295
1285
1289
0
-1.93(-0.15%)
Jun 12, 2018
1294
1296
1288
1291
0
-4.50(-0.35%)
Jun 11, 2018
1294
1299
1292
1295
0
+4.69(+0.36%)
Jun 08, 2018
1288
1293
1284
1290
0
+0.10(+0.01%)
Jun 07, 2018
1298
1300
1287
1290
0
-5.93(-0.46%)
Jun 06, 2018
1292
1298
1288
1296
0
+10.65(+0.83%)
Jun 05, 2018
1286
1289
1282
1286
0
-3.55(-0.28%)
Jun 04, 2018
1290
1293
1286
1289
0
+7.17(+0.56%)
Jun 01, 2018
1280
1285
1278
1282
0
+11.31(+0.89%)
May 31, 2018
1274
1276
1266
1271
0
-5.26(-0.41%)
May 30, 2018
1269
1278
1266
1276
0
+11.46(+0.91%)
May 29, 2018
1270
1274
1259
1264
0
-17.31(-1.35%)
May 25, 2018
1282
1282
1282
1282
0
-2.14(-0.17%)
May 24, 2018
1285
1288
1275
1284
0
-8.52(-0.66%)
May 23, 2018
1288
1293
1284
1292
0
-7.77(-0.60%)
May 22, 2018
1302
1306
1298
1300
0
-1.74(-0.13%)
May 21, 2018
1302
1305
1299
1302
0
+4.17(+0.32%)
May 18, 2018
1300
1302
1295
1298
0
-5.31(-0.41%)
May 17, 2018
1306
1309
1300
1303
0
-1.97(-0.15%)
May 16, 2018
1301
1307
1300
1305
0
+6.76(+0.52%)
May 15, 2018
1301
1303
1294
1298
0
-10.89(-0.83%)
May 14, 2018
1310
1313
1306
1309
0
+2.36(+0.18%)
May 11, 2018
1307
1311
1303
1307
0
+4.14(+0.32%)
May 10, 2018
1299
1306
1298
1303
0
+6.80(+0.52%)
May 09, 2018
1294
1298
1290
1296
0
+0.35(+0.03%)
May 08, 2018
1293
1298
1289
1295
0
+1.49(+0.12%)
May 07, 2018
1295
1299
1290
1294
0
-3.03(-0.23%)
May 04, 2018
1289
1301
1285
1297
0
+1.63(+0.13%)
May 03, 2018
1295
1299
1286
1295
0
-2.77(-0.21%)
May 02, 2018
1301
1305
1296
1298
0
-4.40(-0.34%)
May 01, 2018
1301
1305
1294
1303
0
-0.97(-0.07%)
Apr 30, 2018
1307
1313
1302
1304
0
-1.38(-0.11%)
Apr 27, 2018
1306
1309
1301
1305
0
-0.54(-0.04%)
Apr 26, 2018
1303
1308
1300
1305
0
+6.68(+0.51%)
Apr 25, 2018
1299
1302
1293
1299
0
-0.78(-0.06%)
Apr 24, 2018
1309
1311
1296
1300
0
-3.59(-0.28%)
Apr 23, 2018
1304
1308
1298
1303
0
+1.51(+0.12%)
Apr 20, 2018
1306
1308
1299
1302
0
-5.66(-0.43%)
Apr 19, 2018
1311
1313
1303
1307
0
-4.97(-0.38%)
Apr 18, 2018
1311
1316
1308
1312
0
+3.91(+0.30%)
Apr 17, 2018
1307
1312
1303
1308
0
+1.77(+0.14%)
Apr 16, 2018
1308
1311
1303
1307
0
+1.08(+0.08%)
Apr 13, 2018
1311
1312
1302
1306
0
-1.02(-0.08%)
Apr 12, 2018
1306
1310
1303
1307
0
+1.13(+0.09%)
Apr 11, 2018
1304
1310
1301
1305
0
-0.96(-0.07%)
Apr 10, 2018
1306
1311
1302
1306
0
+11.93(+0.92%)
Apr 09, 2018
1297
1304
1292
1294
0
+4.62(+0.36%)
Apr 06, 2018
1296
1302
1285
1290
0
-14.04(-1.08%)
Apr 05, 2018
1301
1308
1297
1304
0
+7.27(+0.56%)
Apr 04, 2018
1278
1298
1276
1297
0
+1.56(+0.12%)
Apr 03, 2018
1292
1298
1286
1295
0
+13.32(+1.04%)
Apr 02, 2018
1294
1298
1274
1282
0
-17.38(-1.34%)
Mar 29, 2018
1299
1299
1299
1299
0
+10.08(+0.78%)
Mar 28, 2018
1287
1296
1280
1289
0
+9.68(+0.76%)
Mar 27, 2018
1294
1298
1275
1279
0
-5.77(-0.45%)
Mar 26, 2018
1282
1288
1270
1285
0
+21.14(+1.67%)
Mar 23, 2018
1280
1283
1262
1264
0
-17.63(-1.38%)
Mar 22, 2018
1290
1295
1279
1282
0
-19.95(-1.53%)
Mar 21, 2018
1299
1308
1296
1302
0
+2.22(+0.17%)
Mar 20, 2018
1299
1304
1296
1299
0
+5.99(+0.46%)
Mar 19, 2018
1302
1303
1286
1293
0
-14.98(-1.14%)
Mar 16, 2018
1308
1313
1305
1308
0
-6.25(-0.48%)
Mar 15, 2018
1317
1320
1309
1315
0
-2.02(-0.15%)
Mar 14, 2018
1322
1326
1311
1317
0
+1.45(+0.11%)
Mar 13, 2018
1326
1329
1313
1315
0
-5.33(-0.40%)
Mar 12, 2018
1320
1325
1316
1320
0
+3.74(+0.28%)
Mar 09, 2018
1309
1318
1306
1317
0
+10.92(+0.84%)
Mar 08, 2018
1305
1309
1300
1306
0
+4.20(+0.32%)
Mar 07, 2018
1301
1303
1293
1302
0
-5.89(-0.45%)
Mar 06, 2018
1310
1314
1302
1307
0
+5.06(+0.39%)
Mar 05, 2018
1290
1305
1287
1302
0
+4.28(+0.33%)
Mar 02, 2018
1286
1300
1280
1298
0
+3.19(+0.25%)
Mar 01, 2018
1310
1316
1290
1295
0
-19.99(-1.52%)
Feb 28, 2018
1327
1330
1313
1315
0
-12.17(-0.92%)
Feb 27, 2018
1339
1341
1326
1327
0
-16.35(-1.22%)
Feb 26, 2018
1338
1345
1334
1343
0
+10.43(+0.78%)
Feb 23, 2018
1328
1335
1324
1333
0
+14.63(+1.11%)
Feb 22, 2018
1319
1323
1315
1318
0
-0.95(-0.07%)
Feb 21, 2018
1325
1334
1317
1319
0
-1.78(-0.13%)
Feb 20, 2018
1324
1329
1317
1321
0
-7.14(-0.54%)
Feb 16, 2018
1328
1328
1328
1328
0
+4.75(+0.36%)
Feb 15, 2018
1323
1328
1316
1324
0
+5.64(+0.43%)
Feb 14, 2018
1294
1321
1293
1318
0
+13.57(+1.04%)
Feb 13, 2018
1297
1307
1295
1304
0
-8.22(-0.63%)
Feb 12, 2018
1305
1318
1299
1313
0
+16.02(+1.24%)
Feb 09, 2018
1301
1307
1267
1297
0
+8.15(+0.63%)
Feb 08, 2018
1322
1326
1287
1288
0
-33.34(-2.52%)
Feb 07, 2018
1327
1337
1319
1322
0
-15.69(-1.17%)
Feb 06, 2018
1308
1342
1304
1337
0
+19.02(+1.44%)
Feb 05, 2018
1345
1354
1307
1318
0
-41.72(-3.07%)
Feb 02, 2018
1376
1378
1359
1360
0
-23.34(-1.69%)
Feb 01, 2018
1382
1391
1378
1383
0
+3.04(+0.22%)
Jan 31, 2018
1383
1388
1376
1380
0
+1.70(+0.12%)
Jan 30, 2018
1382
1386
1374
1379
0
-14.53(-1.04%)
Jan 29, 2018
1398
1402
1391
1393
0
-11.66(-0.83%)
Jan 26, 2018
1403
1407
1398
1405
0
+6.52(+0.47%)
Jan 25, 2018
1402
1405
1393
1398
0
-2.58(-0.18%)
Jan 24, 2018
1403
1407
1394
1401
0
-1.10(-0.08%)
Jan 23, 2018
1398
1404
1395
1402
0
+3.65(+0.26%)
Jan 22, 2018
1392
1400
1390
1398
0
+6.60(+0.47%)
Jan 19, 2018
1390
1395
1386
1392
0
+6.90(+0.50%)
Jan 18, 2018
1384
1389
1379
1385
0
-7.67(-0.55%)
Jan 17, 2018
1386
1397
1383
1393
0
+13.30(+0.96%)
Jan 16, 2018
1387
1391
1376
1379
0
-5.13(-0.37%)
Jan 12, 2018
1384
1384
1384
1384
0
+7.34(+0.53%)
Jan 11, 2018
1371
1379
1369
1377
0
+8.84(+0.65%)
Jan 10, 2018
1370
1372
1365
1368
0
-5.83(-0.42%)
Jan 09, 2018
1375
1377
1369
1374
0
-2.54(-0.18%)
Jan 08, 2018
1373
1379
1370
1377
0
+5.54(+0.40%)
Jan 05, 2018
1368
1374
1364
1371
0
+7.04(+0.52%)
Jan 04, 2018
1359
1368
1358
1364
0
+13.31(+0.99%)
Jan 03, 2018
1344
1353
1341
1351
0
+11.60(+0.87%)
Jan 02, 2018
1335
1342
1332
1339
0
+7.41(+0.56%)
Dec 29, 2017
1332
1332
1332
1332
0
+5.31(+0.40%)
Dec 28, 2017
1327
1330
1324
1326
0
-4.12(-0.31%)
Dec 27, 2017
1330
1334
1327
1330
0
+1.83(+0.14%)
Dec 26, 2017
1327
1332
1324
1329
0
-6.37(-0.48%)
Dec 22, 2017
1332
1339
1329
1335
0
+4.33(+0.33%)
Dec 21, 2017
1331
1336
1327
1331
0
-2.40(-0.18%)
Dec 20, 2017
1334
1337
1329
1333
0
+5.45(+0.41%)
Dec 19, 2017
1330
1333
1325
1328
0
-2.30(-0.17%)
Dec 18, 2017
1328
1333
1325
1330
0
+10.29(+0.78%)
Dec 15, 2017
1319
1323
1315
1320
0
+3.41(+0.26%)
Dec 14, 2017
1320
1323
1314
1316
0
-5.68(-0.43%)
Dec 13, 2017
1319
1327
1316
1322
0
+2.49(+0.19%)
Dec 12, 2017
1319
1323
1316
1319
0
-0.59(-0.04%)
Dec 11, 2017
1318
1323
1316
1320
0
+4.00(+0.30%)
Dec 08, 2017
1316
1319
1311
1316
0
+5.49(+0.42%)
Dec 07, 2017
1307
1314
1304
1311
0
+6.40(+0.49%)
Dec 06, 2017
1304
1309
1300
1304
0
-8.09(-0.62%)
Dec 05, 2017
1314
1319
1310
1312
0
+1.61(+0.12%)
Dec 04, 2017
1318
1321
1309
1311
0
-3.66(-0.28%)
Dec 01, 2017
1317
1321
1306
1314
0
-6.88(-0.52%)
Nov 30, 2017
1321
1326
1316
1321
0
+1.95(+0.15%)
Nov 29, 2017
1324
1326
1315
1319
0
-3.18(-0.24%)
Nov 28, 2017
1319
1324
1316
1322
0
+5.94(+0.45%)
Nov 27, 2017
1320
1324
1315
1316
0
-7.85(-0.59%)
Nov 24, 2017
1323
1327
1321
1324
0
+7.39(+0.56%)
Nov 22, 2017
1319
1323
1313
1317
0
-1.68(-0.13%)
Nov 21, 2017
1315
1321
1313
1319
0
+9.90(+0.76%)
Nov 20, 2017
1306
1312
1303
1309
0
+4.35(+0.33%)
Nov 17, 2017
1304
1309
1300
1304
0
-3.92(-0.30%)
Nov 16, 2017
1303
1311
1300
1308
0
+16.51(+1.28%)
Nov 15, 2017
1289
1297
1284
1292
0
-10.87(-0.83%)
Nov 14, 2017
1306
1309
1299
1303
0
-6.40(-0.49%)
Nov 13, 2017
1306
1314
1301
1309
0
-6.28(-0.48%)
Nov 10, 2017
1316
1319
1311
1315
0
-5.41(-0.41%)
Nov 09, 2017
1321
1324
1311
1321
0
-11.72(-0.88%)
Nov 08, 2017
1330
1335
1328
1332
0
+4.18(+0.31%)
Nov 07, 2017
1330
1332
1324
1328
0
-0.38(-0.03%)
Nov 06, 2017
1326
1331
1323
1329
0
+0.85(+0.06%)
Nov 03, 2017
1328
1331
1322
1328
0
-0.59(-0.04%)
Nov 02, 2017
1327
1331
1322
1328
0
-0.43(-0.03%)
Nov 01, 2017
1330
1333
1325
1329
0
+8.11(+0.61%)
Oct 31, 2017
1318
1324
1315
1321
0
+5.98(+0.45%)
Oct 30, 2017
1316
1319
1311
1315
0
-3.06(-0.23%)
Oct 27, 2017
1315
1320
1312
1318
0
+5.69(+0.43%)
Oct 26, 2017
1314
1318
1310
1312
0
+2.15(+0.16%)
Oct 25, 2017
1315
1317
1304
1310
0
-7.04(-0.53%)
Oct 24, 2017
1316
1320
1312
1317
0
+7.15(+0.55%)
Oct 23, 2017
1314
1317
1307
1310
0
-2.24(-0.17%)
Oct 20, 2017
1311
1314
1308
1312
0
+4.03(+0.31%)
Oct 19, 2017
1306
1311
1302
1308
0
-6.01(-0.46%)
Oct 18, 2017
1314
1317
1311
1314
0
+1.14(+0.09%)
Oct 17, 2017
1312
1315
1308
1313
0
-1.24(-0.09%)
Oct 16, 2017
1314
1318
1311
1314
0
+1.25(+0.10%)
Oct 13, 2017
1312
1316
1309
1313
0
+7.57(+0.58%)
Oct 12, 2017
1305
1308
1302
1305
0
+1.29(+0.10%)
Oct 11, 2017
1302
1306
1299
1304
0
+2.99(+0.23%)
Oct 10, 2017
1299
1303
1296
1301
0
+7.93(+0.61%)
Oct 09, 2017
1296
1297
1290
1293
0
-0.57(-0.04%)
Oct 06, 2017
1294
1298
1288
1294
0
-2.42(-0.19%)
Oct 05, 2017
1294
1298
1291
1296
0
+0.94(+0.07%)
Oct 04, 2017
1294
1298
1291
1295
0
+0.25(+0.02%)
Oct 03, 2017
1291
1297
1288
1295
0
+6.83(+0.53%)
Oct 02, 2017
1285
1291
1283
1288
0
+2.19(+0.17%)
Sep 29, 2017
1284
1288
1281
1286
0
+4.60(+0.36%)
Sep 28, 2017
1280
1284
1277
1281
0
-1.12(-0.09%)
Sep 27, 2017
1282
1287
1277
1282
0
-0.59(-0.05%)
Sep 26, 2017
1282
1286
1278
1283
0
-1.07(-0.08%)
Sep 25, 2017
1288
1291
1280
1284
0
-6.66(-0.52%)
Sep 22, 2017
1291
1294
1288
1291
0
-4.03(-0.31%)
Sep 21, 2017
1294
1298
1290
1295
0
-2.98(-0.23%)
Sep 20, 2017
1298
1303
1291
1298
0
-0.53(-0.04%)
Sep 19, 2017
1296
1300
1294
1298
0
+4.33(+0.33%)
Sep 18, 2017
1295
1298
1291
1294
0
+3.06(+0.24%)
Sep 15, 2017
1287
1292
1285
1291
0
+6.18(+0.48%)
Sep 14, 2017
1282
1287
1279
1285
0
+0.97(+0.08%)
Sep 13, 2017
1284
1288
1280
1284
0
-2.09(-0.16%)
Sep 12, 2017
1284
1288
1282
1286
0
+3.70(+0.29%)
Sep 11, 2017
1278
1284
1276
1282
0
+13.97(+1.10%)
Sep 08, 2017
1270
1273
1265
1268
0
-5.29(-0.42%)
Sep 07, 2017
1275
1278
1269
1273
0
+3.33(+0.26%)
Sep 06, 2017
1269
1273
1265
1270
0
+5.71(+0.45%)
Sep 05, 2017
1268
1271
1259
1264
0
-11.90(-0.93%)
Sep 01, 2017
1276
1280
1273
1276
0
+4.01(+0.32%)
Aug 31, 2017
1271
1276
1269
1272
0
+4.55(+0.36%)
Aug 30, 2017
1266
1270
1263
1268
0
+3.05(+0.24%)
Aug 29, 2017
1258
1267
1256
1265
0
-1.69(-0.13%)
Aug 28, 2017
1267
1269
1263
1266
0
+2.54(+0.20%)
Aug 25, 2017
1262
1269
1259
1264
0
+4.90(+0.39%)
Aug 24, 2017
1259
1261
1255
1259
0
+1.46(+0.12%)
Aug 23, 2017
1254
1260
1252
1257
0
-2.17(-0.17%)
Aug 22, 2017
1253
1262
1252
1260
0
+9.39(+0.75%)
Aug 21, 2017
1250
1253
1247
1250
0
-1.47(-0.12%)
Aug 18, 2017
1249
1257
1245
1252
0
+3.29(+0.26%)
Aug 17, 2017
1257
1260
1247
1248
0
-11.39(-0.90%)
Aug 16, 2017
1260
1263
1255
1260
0
+5.50(+0.44%)
Aug 15, 2017
1256
1258
1250
1254
0
+1.19(+0.09%)
Aug 14, 2017
1250
1257
1248
1253
0
+11.97(+0.96%)
Aug 11, 2017
1238
1247
1230
1241
0
+1.12(+0.09%)
Aug 10, 2017
1258
1260
1238
1240
0
-23.61(-1.87%)
Aug 09, 2017
1265
1269
1260
1264
0
-11.00(-0.86%)
Aug 08, 2017
1276
1281
1272
1275
0
-3.70(-0.29%)
Aug 07, 2017
1277
1280
1275
1278
0
+0.81(+0.06%)
Aug 04, 2017
1278
1280
1274
1278
0
+3.37(+0.26%)
Aug 03, 2017
1275
1278
1271
1274
0
-2.81(-0.22%)
Aug 02, 2017
1277
1280
1273
1277
0
+2.66(+0.21%)
Aug 01, 2017
1276
1279
1272
1274
0
+3.86(+0.30%)
Jul 31, 2017
1271
1274
1266
1270
0
+2.63(+0.21%)
Jul 28, 2017
1267
1271
1264
1268
0
-0.61(-0.05%)
Jul 27, 2017
1273
1275
1264
1268
0
-0.69(-0.05%)
Jul 26, 2017
1268
1273
1264
1269
0
+2.76(+0.22%)
Jul 25, 2017
1266
1270
1263
1266
0
+1.74(+0.14%)
Jul 24, 2017
1263
1266
1260
1265
0
+0.49(+0.04%)
Jul 21, 2017
1264
1266
1260
1264
0
-2.67(-0.21%)
Jul 20, 2017
1267
1269
1262
1267
0
+2.18(+0.17%)
Jul 19, 2017
1262
1267
1260
1265
0
+5.17(+0.41%)
Jul 18, 2017
1257
1261
1254
1259
0
+1.32(+0.10%)
Jul 17, 2017
1259
1262
1255
1258
0
-1.44(-0.11%)
Jul 14, 2017
1255
1262
1254
1260
0
+6.00(+0.48%)
Jul 13, 2017
1251
1255
1249
1254
0
+2.63(+0.21%)
Jul 12, 2017
1248
1254
1246
1251
0
+7.79(+0.63%)
Jul 11, 2017
1242
1246
1238
1243
0
+3.42(+0.28%)
Jul 10, 2017
1237
1242
1235
1240
0
+3.72(+0.30%)
Jul 07, 2017
1234
1239
1230
1236
0
+5.94(+0.48%)
Jul 06, 2017
1231
1235
1227
1230
0
-7.82(-0.63%)
Jul 05, 2017
1237
1241
1232
1238
0
+1.02(+0.08%)
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.