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
Diversified Utilities Sector
(CIX:
MSECTOR913
)
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 (%)
Jul 31, 2020
1572
1597
1558
1592
0
+17.21(+1.09%)
Jul 30, 2020
1568
1579
1558
1575
0
-4.72(-0.30%)
Jul 29, 2020
1575
1583
1563
1579
0
+7.84(+0.50%)
Jul 28, 2020
1553
1581
1552
1572
0
+14.58(+0.94%)
Jul 27, 2020
1568
1570
1545
1557
0
-12.78(-0.81%)
Jul 24, 2020
1586
1598
1565
1570
0
-12.43(-0.79%)
Jul 23, 2020
1580
1593
1572
1582
0
+1.37(+0.09%)
Jul 22, 2020
1551
1585
1541
1581
0
+24.13(+1.55%)
Jul 21, 2020
1545
1568
1541
1557
0
+9.24(+0.60%)
Jul 20, 2020
1565
1572
1543
1548
0
-24.76(-1.57%)
Jul 17, 2020
1545
1575
1541
1572
0
+32.27(+2.10%)
Jul 16, 2020
1533
1548
1526
1540
0
+7.36(+0.48%)
Jul 15, 2020
1544
1557
1527
1533
0
+0.49(+0.03%)
Jul 14, 2020
1527
1543
1518
1532
0
+5.40(+0.35%)
Jul 13, 2020
1522
1538
1514
1527
0
+7.92(+0.52%)
Jul 10, 2020
1500
1525
1497
1519
0
+19.19(+1.28%)
Jul 09, 2020
1508
1511
1477
1500
0
-15.40(-1.02%)
Jul 08, 2020
1512
1522
1501
1515
0
+1.74(+0.11%)
Jul 07, 2020
1509
1520
1501
1513
0
-8.28(-0.54%)
Jul 06, 2020
1534
1547
1510
1522
0
-1.99(-0.13%)
Jul 02, 2020
1523
1537
1516
1524
0
+8.58(+0.57%)
Jul 01, 2020
1494
1523
1490
1515
0
+21.56(+1.44%)
Jun 30, 2020
1492
1505
1479
1493
0
+1.95(+0.13%)
Jun 29, 2020
1474
1494
1463
1491
0
+26.79(+1.83%)
Jun 26, 2020
1471
1486
1451
1465
0
-8.48(-0.58%)
Jun 25, 2020
1477
1481
1451
1473
0
-7.78(-0.53%)
Jun 24, 2020
1478
1491
1462
1481
0
-8.00(-0.54%)
Jun 23, 2020
1508
1512
1480
1489
0
-7.89(-0.53%)
Jun 22, 2020
1488
1510
1475
1497
0
+7.33(+0.49%)
Jun 19, 2020
1540
1543
1488
1490
0
-37.28(-2.44%)
Jun 18, 2020
1521
1535
1511
1527
0
-2.77(-0.18%)
Jun 17, 2020
1541
1545
1517
1530
0
-7.13(-0.46%)
Jun 16, 2020
1554
1570
1529
1537
0
+11.53(+0.76%)
Jun 15, 2020
1496
1536
1484
1525
0
+7.00(+0.46%)
Jun 12, 2020
1542
1546
1499
1518
0
+1.52(+0.10%)
Jun 11, 2020
1542
1549
1505
1517
0
-51.46(-3.28%)
Jun 10, 2020
1579
1590
1560
1568
0
-13.51(-0.85%)
Jun 09, 2020
1599
1600
1566
1582
0
-29.15(-1.81%)
Jun 08, 2020
1580
1618
1570
1611
0
+31.45(+1.99%)
Jun 05, 2020
1571
1605
1563
1579
0
+25.44(+1.64%)
Jun 04, 2020
1566
1572
1538
1554
0
-20.17(-1.28%)
Jun 03, 2020
1565
1584
1561
1574
0
+17.03(+1.09%)
Jun 02, 2020
1558
1564
1541
1557
0
+4.74(+0.31%)
Jun 01, 2020
1541
1564
1533
1552
0
+8.77(+0.57%)
May 29, 2020
1530
1551
1517
1544
0
+8.61(+0.56%)
May 28, 2020
1522
1543
1510
1535
0
+31.13(+2.07%)
May 27, 2020
1519
1525
1489
1504
0
+4.13(+0.28%)
May 26, 2020
1506
1523
1493
1500
0
+16.61(+1.12%)
May 22, 2020
1479
1487
1469
1483
0
+4.54(+0.31%)
May 21, 2020
1488
1502
1476
1478
0
-12.88(-0.86%)
May 20, 2020
1496
1510
1483
1491
0
+4.72(+0.32%)
May 19, 2020
1502
1512
1482
1487
0
-22.97(-1.52%)
May 18, 2020
1482
1520
1475
1510
0
+60.49(+4.17%)
May 15, 2020
1455
1464
1424
1449
0
-11.56(-0.79%)
May 14, 2020
1440
1464
1415
1461
0
+8.72(+0.60%)
May 13, 2020
1466
1470
1434
1452
0
-21.45(-1.46%)
May 12, 2020
1491
1499
1467
1473
0
-22.36(-1.49%)
May 11, 2020
1500
1509
1472
1496
0
-12.44(-0.82%)
May 08, 2020
1498
1515
1486
1508
0
+23.73(+1.60%)
May 07, 2020
1496
1514
1478
1484
0
+5.89(+0.40%)
May 06, 2020
1528
1532
1476
1479
0
-46.04(-3.02%)
May 05, 2020
1518
1539
1512
1525
0
+12.94(+0.86%)
May 04, 2020
1507
1519
1485
1512
0
+3.78(+0.25%)
May 01, 2020
1523
1527
1496
1508
0
-28.56(-1.86%)
Apr 30, 2020
1559
1563
1524
1536
0
-31.80(-2.03%)
Apr 29, 2020
1604
1609
1556
1568
0
-7.89(-0.50%)
Apr 28, 2020
1581
1599
1564
1576
0
+13.21(+0.85%)
Apr 27, 2020
1562
1578
1551
1563
0
+5.93(+0.38%)
Apr 24, 2020
1553
1565
1534
1557
0
+6.82(+0.44%)
Apr 23, 2020
1568
1580
1540
1550
0
-18.23(-1.16%)
Apr 22, 2020
1564
1581
1543
1568
0
+25.02(+1.62%)
Apr 21, 2020
1538
1561
1522
1543
0
-17.25(-1.11%)
Apr 20, 2020
1607
1616
1555
1561
0
-60.64(-3.74%)
Apr 17, 2020
1614
1632
1589
1621
0
+31.48(+1.98%)
Apr 16, 2020
1586
1606
1565
1590
0
+9.32(+0.59%)
Apr 15, 2020
1593
1606
1566
1581
0
-41.28(-2.55%)
Apr 14, 2020
1610
1631
1592
1622
0
+35.97(+2.27%)
Apr 13, 2020
1609
1621
1569
1586
0
-40.54(-2.49%)
Apr 09, 2020
1587
1654
1583
1626
0
+53.25(+3.39%)
Apr 08, 2020
1509
1583
1499
1573
0
+71.39(+4.75%)
Apr 07, 2020
1546
1558
1496
1502
0
-11.49(-0.76%)
Apr 06, 2020
1478
1530
1467
1513
0
+73.18(+5.08%)
Apr 03, 2020
1458
1477
1429
1440
0
-32.33(-2.20%)
Apr 02, 2020
1423
1488
1418
1472
0
+33.76(+2.35%)
Apr 01, 2020
1449
1471
1410
1439
0
-54.46(-3.65%)
Mar 31, 2020
1519
1534
1480
1493
0
-39.95(-2.61%)
Mar 30, 2020
1513
1547
1483
1533
0
+36.16(+2.42%)
Mar 27, 2020
1447
1533
1440
1497
0
+15.84(+1.07%)
Mar 26, 2020
1406
1495
1398
1481
0
+74.98(+5.33%)
Mar 25, 2020
1379
1448
1337
1406
0
+22.59(+1.63%)
Mar 24, 2020
1346
1396
1314
1383
0
+71.61(+5.46%)
Mar 23, 2020
1349
1368
1268
1312
0
-36.82(-2.73%)
Mar 20, 2020
1448
1466
1331
1349
0
-94.12(-6.52%)
Mar 19, 2020
1489
1522
1394
1443
0
-41.83(-2.82%)
Mar 18, 2020
1498
1548
1408
1485
0
-79.02(-5.05%)
Mar 17, 2020
1450
1584
1428
1564
0
+140.20(+9.85%)
Mar 16, 2020
1453
1530
1404
1423
0
-134.86(-8.65%)
Mar 13, 2020
1556
1580
1483
1558
0
+51.69(+3.43%)
Mar 12, 2020
1537
1598
1476
1507
0
-113.22(-6.99%)
Mar 11, 2020
1657
1665
1599
1620
0
-65.55(-3.89%)
Mar 10, 2020
1674
1704
1628
1685
0
+28.34(+1.71%)
Mar 09, 2020
1662
1701
1613
1657
0
-70.74(-4.09%)
Mar 06, 2020
1698
1738
1674
1728
0
-3.35(-0.19%)
Mar 05, 2020
1732
1752
1714
1731
0
-22.55(-1.29%)
Mar 04, 2020
1707
1760
1704
1754
0
+61.33(+3.62%)
Mar 03, 2020
1708
1738
1684
1692
0
-15.15(-0.89%)
Mar 02, 2020
1648
1712
1641
1707
0
+64.53(+3.93%)
Feb 28, 2020
1666
1674
1618
1643
0
-49.92(-2.95%)
Feb 27, 2020
1740
1759
1683
1693
0
-52.89(-3.03%)
Feb 26, 2020
1772
1790
1738
1746
0
-17.94(-1.02%)
Feb 25, 2020
1789
1795
1760
1764
0
-24.66(-1.38%)
Feb 24, 2020
1796
1807
1782
1788
0
-17.12(-0.95%)
Feb 21, 2020
1807
1821
1794
1805
0
-12.21(-0.67%)
Feb 20, 2020
1813
1823
1804
1818
0
+0.52(+0.03%)
Feb 19, 2020
1819
1828
1809
1817
0
-2.36(-0.13%)
Feb 18, 2020
1818
1829
1811
1820
0
+2.39(+0.13%)
Feb 14, 2020
1817
1825
1807
1817
0
+4.25(+0.23%)
Feb 13, 2020
1804
1818
1796
1813
0
+8.55(+0.47%)
Feb 12, 2020
1804
1814
1790
1804
0
-2.79(-0.15%)
Feb 11, 2020
1807
1816
1801
1807
0
+3.05(+0.17%)
Feb 10, 2020
1799
1811
1790
1804
0
+4.79(+0.27%)
Feb 07, 2020
1807
1813
1794
1799
0
-4.16(-0.23%)
Feb 06, 2020
1808
1818
1797
1803
0
-3.28(-0.18%)
Feb 05, 2020
1797
1814
1791
1807
0
+10.02(+0.56%)
Feb 04, 2020
1810
1816
1789
1797
0
-12.70(-0.70%)
Feb 03, 2020
1804
1817
1797
1809
0
+13.07(+0.73%)
Jan 31, 2020
1800
1810
1786
1796
0
-5.38(-0.30%)
Jan 30, 2020
1795
1806
1787
1802
0
+4.88(+0.27%)
Jan 29, 2020
1793
1801
1782
1797
0
+6.11(+0.34%)
Jan 28, 2020
1788
1801
1781
1791
0
+5.10(+0.29%)
Jan 27, 2020
1795
1804
1780
1786
0
-11.38(-0.63%)
Jan 24, 2020
1793
1806
1786
1797
0
+3.02(+0.17%)
Jan 23, 2020
1775
1797
1770
1794
0
+23.32(+1.32%)
Jan 22, 2020
1775
1784
1763
1771
0
-1.61(-0.09%)
Jan 21, 2020
1766
1777
1758
1772
0
+6.63(+0.38%)
Jan 17, 2020
1757
1769
1751
1766
0
+8.76(+0.50%)
Jan 16, 2020
1754
1762
1750
1757
0
+6.41(+0.37%)
Jan 15, 2020
1738
1757
1736
1750
0
+19.15(+1.11%)
Jan 14, 2020
1725
1736
1718
1731
0
+6.82(+0.40%)
Jan 13, 2020
1714
1732
1713
1725
0
+10.20(+0.59%)
Jan 10, 2020
1714
1722
1708
1714
0
+2.94(+0.17%)
Jan 09, 2020
1707
1716
1702
1711
0
+2.56(+0.15%)
Jan 08, 2020
1710
1716
1702
1709
0
-2.47(-0.14%)
Jan 07, 2020
1713
1719
1702
1711
0
-4.21(-0.25%)
Jan 06, 2020
1720
1726
1712
1715
0
-3.78(-0.22%)
Jan 03, 2020
1716
1728
1713
1719
0
-0.27(-0.02%)
Jan 02, 2020
1739
1740
1713
1720
0
-16.86(-0.97%)
Dec 31, 2019
1730
1741
1726
1736
0
+7.32(+0.42%)
Dec 30, 2019
1720
1730
1717
1729
0
+4.61(+0.27%)
Dec 27, 2019
1724
1728
1717
1724
0
+0.94(+0.05%)
Dec 26, 2019
1725
1729
1717
1724
0
+0.66(+0.04%)
Dec 24, 2019
1724
1728
1717
1723
0
-0.66(-0.04%)
Dec 23, 2019
1736
1742
1716
1724
0
-11.30(-0.65%)
Dec 20, 2019
1732
1745
1720
1735
0
+6.81(+0.39%)
Dec 19, 2019
1731
1741
1722
1728
0
-3.65(-0.21%)
Dec 18, 2019
1731
1739
1719
1732
0
+8.22(+0.48%)
Dec 17, 2019
1719
1736
1713
1723
0
+8.77(+0.51%)
Dec 16, 2019
1697
1722
1694
1715
0
+7.39(+0.43%)
Dec 13, 2019
1700
1714
1689
1707
0
+5.90(+0.35%)
Dec 12, 2019
1705
1714
1690
1701
0
-5.41(-0.32%)
Dec 11, 2019
1705
1715
1696
1707
0
+5.64(+0.33%)
Dec 10, 2019
1695
1709
1690
1701
0
+6.00(+0.35%)
Dec 09, 2019
1699
1705
1690
1695
0
+1.20(+0.07%)
Dec 06, 2019
1691
1703
1687
1694
0
+0.15(+0.01%)
Dec 05, 2019
1692
1698
1682
1694
0
+2.43(+0.14%)
Dec 04, 2019
1676
1701
1675
1691
0
+13.87(+0.83%)
Dec 03, 2019
1673
1684
1667
1678
0
+5.61(+0.34%)
Dec 02, 2019
1679
1685
1667
1672
0
-10.36(-0.62%)
Nov 29, 2019
1688
1696
1679
1682
0
-3.67(-0.22%)
Nov 27, 2019
1683
1689
1675
1686
0
+2.49(+0.15%)
Nov 26, 2019
1682
1689
1674
1683
0
+2.17(+0.13%)
Nov 25, 2019
1686
1693
1676
1681
0
-5.83(-0.35%)
Nov 22, 2019
1690
1697
1676
1687
0
-1.29(-0.08%)
Nov 21, 2019
1688
1695
1680
1688
0
-3.31(-0.20%)
Nov 20, 2019
1687
1698
1678
1692
0
+3.95(+0.23%)
Nov 19, 2019
1690
1697
1678
1688
0
-4.71(-0.28%)
Nov 18, 2019
1702
1713
1689
1692
0
-4.48(-0.26%)
Nov 15, 2019
1692
1704
1684
1697
0
+2.96(+0.17%)
Nov 14, 2019
1698
1708
1685
1694
0
-6.43(-0.38%)
Nov 13, 2019
1689
1708
1684
1700
0
+15.92(+0.95%)
Nov 12, 2019
1686
1697
1675
1684
0
-6.51(-0.38%)
Nov 11, 2019
1701
1706
1686
1691
0
-11.30(-0.66%)
Nov 08, 2019
1701
1711
1691
1702
0
-1.50(-0.09%)
Nov 07, 2019
1716
1722
1691
1704
0
-20.00(-1.16%)
Nov 06, 2019
1726
1738
1716
1724
0
-1.58(-0.09%)
Nov 05, 2019
1732
1741
1716
1725
0
-11.97(-0.69%)
Nov 04, 2019
1751
1762
1729
1737
0
-15.10(-0.86%)
Nov 01, 2019
1761
1767
1747
1752
0
-6.18(-0.35%)
Oct 31, 2019
1755
1763
1744
1759
0
+3.58(+0.20%)
Oct 30, 2019
1741
1759
1734
1755
0
+17.92(+1.03%)
Oct 29, 2019
1729
1743
1723
1737
0
+9.40(+0.54%)
Oct 28, 2019
1742
1753
1725
1728
0
-25.77(-1.47%)
Oct 25, 2019
1775
1777
1749
1754
0
-22.73(-1.28%)
Oct 24, 2019
1773
1786
1764
1776
0
+4.69(+0.26%)
Oct 23, 2019
1771
1778
1762
1772
0
+3.80(+0.21%)
Oct 22, 2019
1765
1775
1759
1768
0
+4.79(+0.27%)
Oct 21, 2019
1758
1767
1752
1763
0
+5.77(+0.33%)
Oct 18, 2019
1751
1762
1744
1757
0
+4.62(+0.26%)
Oct 17, 2019
1748
1760
1743
1753
0
+5.03(+0.29%)
Oct 16, 2019
1743
1752
1736
1748
0
+2.16(+0.12%)
Oct 15, 2019
1751
1759
1740
1745
0
-4.90(-0.28%)
Oct 14, 2019
1768
1769
1746
1750
0
-14.93(-0.85%)
Oct 11, 2019
1762
1784
1753
1765
0
+3.82(+0.22%)
Oct 10, 2019
1761
1770
1750
1761
0
-16.79(-0.94%)
Oct 09, 2019
1776
1785
1769
1778
0
+5.46(+0.31%)
Oct 08, 2019
1792
1795
1771
1773
0
-21.23(-1.18%)
Oct 07, 2019
1796
1806
1787
1794
0
-4.73(-0.26%)
Oct 04, 2019
1780
1800
1773
1799
0
+21.78(+1.23%)
Oct 03, 2019
1773
1781
1763
1777
0
+5.90(+0.33%)
Oct 02, 2019
1789
1794
1767
1771
0
-21.12(-1.18%)
Oct 01, 2019
1795
1802
1783
1792
0
-6.82(-0.38%)
Sep 30, 2019
1800
1808
1791
1799
0
-0.02(-0.00%)
Sep 27, 2019
1811
1813
1790
1799
0
-11.02(-0.61%)
Sep 26, 2019
1811
1821
1802
1810
0
+3.42(+0.19%)
Sep 25, 2019
1802
1811
1794
1807
0
+4.01(+0.22%)
Sep 24, 2019
1795
1819
1786
1803
0
+12.89(+0.72%)
Sep 23, 2019
1789
1799
1781
1790
0
+1.60(+0.09%)
Sep 20, 2019
1781
1796
1772
1788
0
+6.94(+0.39%)
Sep 19, 2019
1781
1789
1769
1781
0
+4.97(+0.28%)
Sep 18, 2019
1767
1782
1757
1776
0
+15.89(+0.90%)
Sep 17, 2019
1756
1774
1746
1760
0
+6.81(+0.39%)
Sep 16, 2019
1750
1761
1739
1753
0
+4.52(+0.26%)
Sep 13, 2019
1749
1765
1730
1749
0
-5.44(-0.31%)
Sep 12, 2019
1772
1781
1747
1754
0
-7.83(-0.44%)
Sep 11, 2019
1741
1767
1731
1762
0
+17.64(+1.01%)
Sep 10, 2019
1741
1755
1722
1745
0
+1.12(+0.06%)
Sep 09, 2019
1741
1756
1728
1743
0
-4.68(-0.27%)
Sep 06, 2019
1761
1768
1740
1748
0
-7.00(-0.40%)
Sep 05, 2019
1757
1771
1744
1755
0
-11.41(-0.65%)
Sep 04, 2019
1770
1775
1753
1767
0
+2.98(+0.17%)
Sep 03, 2019
1737
1766
1731
1764
0
+25.57(+1.47%)
Aug 30, 2019
1735
1748
1725
1738
0
+8.98(+0.52%)
Aug 29, 2019
1725
1734
1713
1729
0
+11.80(+0.69%)
Aug 28, 2019
1718
1728
1708
1717
0
-1.05(-0.06%)
Aug 27, 2019
1730
1740
1717
1718
0
+0.13(+0.01%)
Aug 26, 2019
1701
1720
1696
1718
0
+21.56(+1.27%)
Aug 23, 2019
1724
1731
1690
1697
0
-25.13(-1.46%)
Aug 22, 2019
1722
1731
1710
1722
0
-0.93(-0.05%)
Aug 21, 2019
1710
1728
1705
1723
0
+12.31(+0.72%)
Aug 20, 2019
1715
1722
1695
1710
0
-1.31(-0.08%)
Aug 19, 2019
1703
1722
1693
1712
0
-5.38(-0.31%)
Aug 16, 2019
1707
1724
1703
1717
0
+12.75(+0.75%)
Aug 15, 2019
1697
1720
1685
1704
0
+7.08(+0.42%)
Aug 14, 2019
1717
1724
1692
1697
0
-23.17(-1.35%)
Aug 13, 2019
1713
1729
1702
1720
0
+4.24(+0.25%)
Aug 12, 2019
1724
1731
1706
1716
0
-8.61(-0.50%)
Aug 09, 2019
1734
1742
1718
1725
0
-6.51(-0.38%)
Aug 08, 2019
1711
1738
1699
1731
0
+18.67(+1.09%)
Aug 07, 2019
1711
1726
1685
1713
0
-1.44(-0.08%)
Aug 06, 2019
1700
1723
1680
1714
0
+15.29(+0.90%)
Aug 05, 2019
1721
1735
1691
1699
0
-25.41(-1.47%)
Aug 02, 2019
1730
1746
1714
1724
0
-0.67(-0.04%)
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.