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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM 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 (%)
Jul 31, 2019
1760
1775
1714
1731
0
-24.58(-1.40%)
Jul 30, 2019
1747
1766
1733
1755
0
-1.20(-0.07%)
Jul 29, 2019
1756
1767
1734
1756
0
-2.04(-0.12%)
Jul 26, 2019
1760
1776
1745
1759
0
-9.54(-0.54%)
Jul 25, 2019
1779
1789
1757
1768
0
-12.32(-0.69%)
Jul 24, 2019
1736
1788
1725
1780
0
+42.26(+2.43%)
Jul 23, 2019
1735
1746
1719
1738
0
+8.07(+0.47%)
Jul 22, 2019
1721
1743
1712
1730
0
+19.97(+1.17%)
Jul 19, 2019
1722
1735
1701
1710
0
-4.15(-0.24%)
Jul 18, 2019
1699
1724
1689
1714
0
-9.68(-0.56%)
Jul 17, 2019
1726
1739
1713
1724
0
-0.40(-0.02%)
Jul 16, 2019
1736
1744
1713
1724
0
-17.72(-1.02%)
Jul 15, 2019
1745
1756
1728
1742
0
+0.70(+0.04%)
Jul 12, 2019
1732
1749
1722
1741
0
+14.42(+0.84%)
Jul 11, 2019
1729
1739
1710
1727
0
+4.18(+0.24%)
Jul 10, 2019
1719
1741
1709
1723
0
+17.12(+1.00%)
Jul 09, 2019
1672
1711
1665
1706
0
+31.67(+1.89%)
Jul 08, 2019
1671
1686
1656
1674
0
-11.68(-0.69%)
Jul 05, 2019
1679
1692
1664
1686
0
-6.38(-0.38%)
Jul 04, 2019
1689
1700
1676
1692
0
-0.01(-0.00%)
Jul 03, 2019
1689
1700
1676
1692
0
+5.98(+0.35%)
Jul 02, 2019
1685
1698
1670
1686
0
-1.41(-0.08%)
Jul 01, 2019
1703
1717
1675
1687
0
+26.92(+1.62%)
Jun 28, 2019
1666
1676
1645
1661
0
+5.66(+0.34%)
Jun 27, 2019
1644
1666
1634
1655
0
+15.35(+0.94%)
Jun 26, 2019
1631
1656
1621
1640
0
+35.12(+2.19%)
Jun 25, 2019
1626
1637
1599
1604
0
-21.57(-1.33%)
Jun 24, 2019
1628
1643
1615
1626
0
-1.63(-0.10%)
Jun 21, 2019
1632
1644
1615
1628
0
-8.47(-0.52%)
Jun 20, 2019
1645
1655
1623
1636
0
+15.73(+0.97%)
Jun 19, 2019
1622
1634
1599
1620
0
+6.10(+0.38%)
Jun 18, 2019
1596
1633
1588
1614
0
+33.66(+2.13%)
Jun 17, 2019
1584
1596
1572
1581
0
-2.49(-0.16%)
Jun 14, 2019
1588
1598
1570
1583
0
-20.47(-1.28%)
Jun 13, 2019
1604
1617
1592
1604
0
+5.10(+0.32%)
Jun 12, 2019
1608
1618
1588
1598
0
-19.40(-1.20%)
Jun 11, 2019
1664
1674
1607
1618
0
-57.55(-3.44%)
Jun 10, 2019
1667
1693
1659
1675
0
+20.18(+1.22%)
Jun 07, 2019
1644
1666
1635
1655
0
+19.35(+1.18%)
Jun 06, 2019
1629
1646
1615
1636
0
+9.05(+0.56%)
Jun 05, 2019
1640
1652
1609
1627
0
+2.82(+0.17%)
Jun 04, 2019
1595
1627
1584
1624
0
+44.07(+2.79%)
Jun 03, 2019
1532
1606
1504
1580
0
-9.16(-0.58%)
May 31, 2019
1592
1610
1581
1589
0
-21.61(-1.34%)
May 30, 2019
1609
1627
1598
1611
0
+4.70(+0.29%)
May 29, 2019
1598
1618
1586
1606
0
-3.72(-0.23%)
May 28, 2019
1629
1641
1605
1610
0
-13.20(-0.81%)
May 24, 2019
1630
1642
1614
1623
0
+2.59(+0.16%)
May 23, 2019
1628
1636
1601
1620
0
-32.69(-1.98%)
May 22, 2019
1657
1672
1644
1653
0
-14.73(-0.88%)
May 21, 2019
1598
1679
1589
1668
0
+19.99(+1.21%)
May 20, 2019
1653
1668
1632
1648
0
-31.23(-1.86%)
May 17, 2019
1685
1708
1669
1679
0
-24.62(-1.45%)
May 16, 2019
1695
1720
1684
1704
0
+4.54(+0.27%)
May 15, 2019
1676
1710
1669
1699
0
+8.72(+0.52%)
May 14, 2019
1609
1701
1600
1690
0
+26.48(+1.59%)
May 13, 2019
1680
1694
1653
1664
0
-29.29(-1.73%)
May 10, 2019
1685
1704
1655
1693
0
-2.10(-0.12%)
May 09, 2019
1688
1706
1664
1695
0
-5.46(-0.32%)
May 08, 2019
1701
1722
1687
1701
0
-5.30(-0.31%)
May 07, 2019
1727
1738
1688
1706
0
-37.80(-2.17%)
May 06, 2019
1715
1750
1705
1744
0
-15.78(-0.90%)
May 03, 2019
1750
1769
1737
1760
0
+13.26(+0.76%)
May 02, 2019
1741
1767
1725
1746
0
+4.46(+0.26%)
May 01, 2019
1706
1776
1684
1742
0
-95.13(-5.18%)
Apr 30, 2019
1833
1848
1818
1837
0
-0.76(-0.04%)
Apr 29, 2019
1837
1852
1825
1838
0
+0.79(+0.04%)
Apr 26, 2019
1830
1845
1813
1837
0
-5.10(-0.28%)
Apr 25, 2019
1854
1869
1827
1842
0
-11.72(-0.63%)
Apr 24, 2019
1771
1873
1756
1854
0
-0.03(-0.00%)
Apr 23, 2019
1845
1865
1834
1854
0
+9.95(+0.54%)
Apr 22, 2019
1838
1854
1825
1844
0
-0.16(-0.01%)
Apr 18, 2019
1839
1853
1822
1844
0
-1.04(-0.06%)
Apr 17, 2019
1812
1868
1744
1845
0
+55.46(+3.10%)
Apr 16, 2019
1788
1806
1773
1790
0
+8.41(+0.47%)
Apr 15, 2019
1788
1797
1768
1781
0
-5.40(-0.30%)
Apr 12, 2019
1786
1801
1768
1787
0
+9.31(+0.52%)
Apr 11, 2019
1749
1790
1736
1777
0
-53.46(-2.92%)
Apr 10, 2019
1816
1838
1811
1831
0
+14.99(+0.83%)
Apr 09, 2019
1822
1832
1805
1816
0
-12.71(-0.70%)
Apr 08, 2019
1815
1834
1804
1828
0
+5.32(+0.29%)
Apr 05, 2019
1819
1831
1809
1823
0
+11.19(+0.62%)
Apr 04, 2019
1814
1829
1795
1812
0
-10.78(-0.59%)
Apr 03, 2019
1807
1839
1755
1823
0
+27.94(+1.56%)
Apr 02, 2019
1790
1804
1777
1795
0
+4.12(+0.23%)
Apr 01, 2019
1790
1806
1723
1791
0
+18.08(+1.02%)
Mar 29, 2019
1764
1780
1754
1773
0
+24.38(+1.39%)
Mar 28, 2019
1711
1770
1681
1748
0
-43.85(-2.45%)
Mar 27, 2019
1730
1909
1662
1792
0
+64.68(+3.74%)
Mar 26, 2019
1684
1752
1660
1727
0
+58.13(+3.48%)
Mar 25, 2019
1675
1689
1653
1669
0
-10.39(-0.62%)
Mar 22, 2019
1700
1724
1659
1680
0
-21.12(-1.24%)
Mar 21, 2019
1658
1720
1654
1701
0
+58.15(+3.54%)
Mar 20, 2019
1644
1668
1625
1643
0
-0.67(-0.04%)
Mar 19, 2019
1644
1660
1632
1643
0
+6.73(+0.41%)
Mar 18, 2019
1626
1668
1613
1637
0
-7.45(-0.45%)
Mar 15, 2019
1627
1656
1620
1644
0
+22.87(+1.41%)
Mar 14, 2019
1623
1636
1611
1621
0
-8.59(-0.53%)
Mar 13, 2019
1630
1646
1618
1630
0
+7.54(+0.46%)
Mar 12, 2019
1621
1632
1609
1622
0
+5.92(+0.37%)
Mar 11, 2019
1575
1624
1570
1616
0
+48.38(+3.09%)
Mar 08, 2019
1545
1573
1535
1568
0
+3.56(+0.23%)
Mar 07, 2019
1571
1582
1551
1564
0
-12.78(-0.81%)
Mar 06, 2019
1593
1601
1569
1577
0
-5.56(-0.35%)
Mar 05, 2019
1586
1597
1570
1583
0
-8.67(-0.54%)
Mar 04, 2019
1608
1617
1573
1591
0
-10.02(-0.63%)
Mar 01, 2019
1600
1617
1584
1601
0
+14.55(+0.92%)
Feb 28, 2019
1586
1600
1574
1587
0
+0.05(+0.00%)
Feb 27, 2019
1589
1602
1570
1587
0
-19.18(-1.19%)
Feb 26, 2019
1586
1617
1578
1606
0
-11.28(-0.70%)
Feb 25, 2019
1630
1640
1611
1617
0
+3.51(+0.22%)
Feb 22, 2019
1603
1619
1594
1614
0
+19.80(+1.24%)
Feb 21, 2019
1600
1612
1583
1594
0
-6.82(-0.43%)
Feb 20, 2019
1602
1620
1590
1601
0
+2.89(+0.18%)
Feb 19, 2019
1593
1610
1584
1598
0
+17.45(+1.10%)
Feb 15, 2019
1583
1593
1564
1580
0
+6.94(+0.44%)
Feb 14, 2019
1560
1588
1550
1573
0
+5.15(+0.33%)
Feb 13, 2019
1568
1586
1555
1568
0
+8.18(+0.52%)
Feb 12, 2019
1547
1569
1537
1560
0
+24.14(+1.57%)
Feb 11, 2019
1540
1553
1519
1536
0
+0.51(+0.03%)
Feb 08, 2019
1498
1542
1488
1535
0
-12.63(-0.82%)
Feb 07, 2019
1558
1572
1531
1548
0
-24.33(-1.55%)
Feb 06, 2019
1563
1588
1551
1572
0
+10.87(+0.70%)
Feb 05, 2019
1553
1573
1546
1562
0
+11.82(+0.76%)
Feb 04, 2019
1538
1557
1524
1550
0
+13.70(+0.89%)
Feb 01, 2019
1528
1552
1516
1536
0
+9.75(+0.64%)
Jan 31, 2019
1482
1540
1470
1526
0
+9.36(+0.62%)
Jan 30, 2019
1505
1527
1486
1517
0
+30.35(+2.04%)
Jan 29, 2019
1501
1513
1478
1487
0
-13.66(-0.91%)
Jan 28, 2019
1454
1514
1440
1500
0
-18.84(-1.24%)
Jan 25, 2019
1505
1529
1492
1519
0
+31.00(+2.08%)
Jan 24, 2019
1471
1503
1459
1488
0
+30.03(+2.06%)
Jan 23, 2019
1462
1477
1440
1458
0
+3.49(+0.24%)
Jan 22, 2019
1476
1482
1442
1455
0
-32.90(-2.21%)
Jan 21, 2019
1471
1499
1461
1487
0
-0.01(-0.00%)
Jan 18, 2019
1471
1499
1461
1487
0
+26.68(+1.83%)
Jan 17, 2019
1442
1471
1433
1461
0
+10.57(+0.73%)
Jan 16, 2019
1452
1466
1439
1450
0
-1.77(-0.12%)
Jan 15, 2019
1414
1466
1401
1452
0
+10.43(+0.72%)
Jan 14, 2019
1443
1455
1429
1442
0
-18.01(-1.23%)
Jan 11, 2019
1452
1474
1438
1460
0
-0.81(-0.06%)
Jan 10, 2019
1443
1467
1435
1460
0
+9.80(+0.68%)
Jan 09, 2019
1429
1467
1419
1451
0
+34.56(+2.44%)
Jan 08, 2019
1419
1433
1392
1416
0
+9.86(+0.70%)
Jan 07, 2019
1394
1420
1382
1406
0
+19.27(+1.39%)
Jan 04, 2019
1357
1397
1349
1387
0
+51.95(+3.89%)
Jan 03, 2019
1346
1373
1306
1335
0
-41.92(-3.04%)
Jan 02, 2019
1346
1389
1339
1377
0
+6.12(+0.45%)
Dec 31, 2018
1372
1386
1354
1371
0
-7.58(-0.55%)
Dec 28, 2018
1384
1401
1364
1378
0
-0.23(-0.02%)
Dec 27, 2018
1332
1381
1314
1379
0
+14.30(+1.05%)
Dec 26, 2018
1312
1366
1295
1364
0
+61.43(+4.72%)
Dec 24, 2018
1322
1341
1298
1303
0
-30.56(-2.29%)
Dec 21, 2018
1372
1387
1326
1333
0
-34.13(-2.50%)
Dec 20, 2018
1372
1404
1333
1368
0
-30.28(-2.17%)
Dec 19, 2018
1422
1452
1385
1398
0
-37.26(-2.60%)
Dec 18, 2018
1438
1459
1422
1435
0
+9.43(+0.66%)
Dec 17, 2018
1448
1467
1415
1426
0
-25.91(-1.79%)
Dec 14, 2018
1462
1481
1445
1452
0
-27.29(-1.85%)
Dec 13, 2018
1496
1507
1468
1479
0
-10.31(-0.69%)
Dec 12, 2018
1488
1513
1470
1489
0
+29.88(+2.05%)
Dec 11, 2018
1481
1493
1448
1459
0
-10.77(-0.73%)
Dec 10, 2018
1456
1485
1440
1470
0
+6.48(+0.44%)
Dec 07, 2018
1507
1518
1456
1464
0
-47.81(-3.16%)
Dec 06, 2018
1451
1517
1434
1511
0
+20.25(+1.36%)
Dec 05, 2018
1535
1554
1476
1491
0
-0.03(-0.00%)
Dec 04, 2018
1535
1554
1476
1491
0
-76.85(-4.90%)
Dec 03, 2018
1575
1586
1546
1568
0
+25.66(+1.66%)
Nov 30, 2018
1532
1552
1513
1542
0
+10.71(+0.70%)
Nov 29, 2018
1537
1553
1518
1532
0
-10.88(-0.71%)
Nov 28, 2018
1513
1548
1491
1542
0
+44.89(+3.00%)
Nov 27, 2018
1487
1511
1475
1498
0
+0.20(+0.01%)
Nov 26, 2018
1474
1510
1446
1497
0
+23.32(+1.58%)
Nov 23, 2018
1466
1496
1459
1474
0
-5.11(-0.35%)
Nov 21, 2018
1479
1479
1479
1479
0
+9.82(+0.67%)
Nov 20, 2018
1449
1496
1432
1469
0
-22.23(-1.49%)
Nov 19, 2018
1540
1546
1484
1492
0
-55.81(-3.61%)
Nov 16, 2018
1528
1561
1517
1547
0
-10.81(-0.69%)
Nov 15, 2018
1523
1567
1509
1558
0
+30.75(+2.01%)
Nov 14, 2018
1554
1565
1516
1527
0
-10.26(-0.67%)
Nov 13, 2018
1538
1567
1525
1538
0
+5.08(+0.33%)
Nov 12, 2018
1567
1575
1523
1533
0
-50.86(-3.21%)
Nov 09, 2018
1578
1607
1530
1584
0
-50.68(-3.10%)
Nov 08, 2018
1638
1656
1618
1634
0
-8.65(-0.53%)
Nov 07, 2018
1626
1652
1610
1643
0
+33.49(+2.08%)
Nov 06, 2018
1601
1625
1592
1609
0
+8.66(+0.54%)
Nov 05, 2018
1577
1620
1545
1601
0
-8.87(-0.55%)
Nov 02, 2018
1620
1639
1591
1610
0
-17.29(-1.06%)
Nov 01, 2018
1598
1636
1579
1627
0
+35.81(+2.25%)
Oct 31, 2018
1578
1611
1561
1591
0
+33.38(+2.14%)
Oct 30, 2018
1522
1566
1510
1558
0
+37.81(+2.49%)
Oct 29, 2018
1567
1579
1491
1520
0
-25.14(-1.63%)
Oct 26, 2018
1539
1572
1515
1545
0
+3.31(+0.21%)
Oct 25, 2018
1542
1542
1542
1542
0
-0.01(-0.00%)
Oct 24, 2018
1605
1618
1538
1542
0
-70.44(-4.37%)
Oct 23, 2018
1590
1624
1570
1612
0
-14.62(-0.90%)
Oct 22, 2018
1629
1647
1605
1627
0
+6.07(+0.37%)
Oct 19, 2018
1643
1659
1612
1621
0
-16.61(-1.01%)
Oct 18, 2018
1660
1670
1625
1637
0
-33.61(-2.01%)
Oct 17, 2018
1648
1691
1620
1671
0
-8.03(-0.48%)
Oct 16, 2018
1654
1684
1643
1679
0
+42.24(+2.58%)
Oct 15, 2018
1645
1660
1622
1637
0
-16.85(-1.02%)
Oct 12, 2018
1624
1676
1593
1654
0
+32.52(+2.01%)
Oct 11, 2018
1631
1662
1607
1621
0
-14.10(-0.86%)
Oct 10, 2018
1683
1696
1631
1635
0
-18.32(-1.11%)
Oct 09, 2018
1655
1673
1638
1653
0
-6.29(-0.38%)
Oct 08, 2018
1669
1683
1639
1660
0
-62.45(-3.63%)
Oct 05, 2018
1716
1755
1669
1722
0
+4.51(+0.26%)
Oct 04, 2018
1738
1745
1703
1718
0
-31.20(-1.78%)
Oct 03, 2018
1755
1768
1735
1749
0
+1.73(+0.10%)
Oct 02, 2018
1745
1768
1732
1747
0
-3.58(-0.20%)
Oct 01, 2018
1758
1773
1740
1751
0
+9.57(+0.55%)
Sep 28, 2018
1730
1752
1722
1741
0
+6.66(+0.38%)
Sep 27, 2018
1729
1749
1721
1734
0
+10.16(+0.59%)
Sep 26, 2018
1730
1746
1717
1724
0
-2.01(-0.12%)
Sep 25, 2018
1729
1743
1711
1726
0
-5.19(-0.30%)
Sep 24, 2018
1717
1742
1704
1732
0
+6.15(+0.36%)
Sep 21, 2018
1731
1747
1713
1725
0
-9.46(-0.55%)
Sep 20, 2018
1730
1751
1718
1735
0
+17.30(+1.01%)
Sep 19, 2018
1726
1737
1702
1718
0
-4.45(-0.26%)
Sep 18, 2018
1710
1740
1702
1722
0
+13.97(+0.82%)
Sep 17, 2018
1737
1749
1700
1708
0
-38.82(-2.22%)
Sep 14, 2018
1746
1761
1731
1747
0
+6.48(+0.37%)
Sep 13, 2018
1730
1758
1720
1740
0
+22.23(+1.29%)
Sep 12, 2018
1715
1732
1692
1718
0
-15.29(-0.88%)
Sep 11, 2018
1720
1743
1704
1733
0
+3.48(+0.20%)
Sep 10, 2018
1735
1745
1715
1730
0
+2.08(+0.12%)
Sep 07, 2018
1725
1753
1713
1728
0
-2.33(-0.13%)
Sep 06, 2018
1757
1768
1715
1730
0
-34.44(-1.95%)
Sep 05, 2018
1788
1796
1749
1765
0
-28.88(-1.61%)
Sep 04, 2018
1790
1803
1769
1794
0
-3.43(-0.19%)
Aug 31, 2018
1797
1797
1797
1797
0
-12.51(-0.69%)
Aug 30, 2018
1807
1832
1793
1809
0
-4.85(-0.27%)
Aug 29, 2018
1806
1824
1795
1814
0
+23.80(+1.33%)
Aug 28, 2018
1791
1802
1774
1791
0
-2.08(-0.12%)
Aug 27, 2018
1787
1806
1776
1793
0
+17.38(+0.98%)
Aug 24, 2018
1762
1781
1756
1775
0
+22.38(+1.28%)
Aug 23, 2018
1753
1769
1742
1753
0
+3.84(+0.22%)
Aug 22, 2018
1738
1759
1729
1749
0
+3.42(+0.20%)
Aug 21, 2018
1737
1760
1727
1746
0
+17.68(+1.02%)
Aug 20, 2018
1724
1742
1707
1728
0
+6.72(+0.39%)
Aug 17, 2018
1710
1732
1693
1721
0
+5.07(+0.30%)
Aug 16, 2018
1728
1741
1709
1716
0
-0.47(-0.03%)
Aug 15, 2018
1768
1778
1698
1717
0
-29.36(-1.68%)
Aug 14, 2018
1748
1761
1728
1746
0
+5.74(+0.33%)
Aug 13, 2018
1746
1763
1733
1740
0
-4.35(-0.25%)
Aug 10, 2018
1743
1760
1731
1745
0
-15.33(-0.87%)
Aug 09, 2018
1764
1777
1750
1760
0
-45.97(-2.55%)
Aug 08, 2018
1802
1818
1787
1806
0
+4.07(+0.23%)
Aug 07, 2018
1801
1816
1788
1802
0
+6.58(+0.37%)
Aug 06, 2018
1783
1803
1771
1795
0
-0.76(-0.04%)
Aug 03, 2018
1797
1811
1776
1796
0
+2.61(+0.15%)
Aug 02, 2018
1761
1801
1751
1793
0
+65.20(+3.77%)
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.