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
Home Improvement Stores Sector
(CIX:
MSECTOR736
)
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
10303
10373
10119
10302
0
-27.60(-0.27%)
Jul 30, 2020
10221
10372
10150
10329
0
+54.40(+0.53%)
Jul 29, 2020
10263
10364
10245
10275
0
+5.50(+0.05%)
Jul 28, 2020
10394
10418
10247
10269
0
-89.80(-0.87%)
Jul 27, 2020
10256
10400
10256
10359
0
+101.00(+0.98%)
Jul 24, 2020
10246
10314
10161
10258
0
+51.30(+0.50%)
Jul 23, 2020
10372
10380
10129
10207
0
-77.70(-0.76%)
Jul 22, 2020
10144
10308
10127
10284
0
+148.00(+1.46%)
Jul 21, 2020
10094
10195
10060
10136
0
+80.60(+0.80%)
Jul 20, 2020
10009
10097
9972
10056
0
-11.90(-0.12%)
Jul 17, 2020
10057
10081
9945
10068
0
+94.89(+0.95%)
Jul 16, 2020
9905
10083
9876
9973
0
+38.64(+0.39%)
Jul 15, 2020
10017
10053
9818
9934
0
+26.37(+0.27%)
Jul 14, 2020
9655
9921
9563
9908
0
+297.56(+3.10%)
Jul 13, 2020
9713
9923
9583
9610
0
-32.24(-0.33%)
Jul 10, 2020
9569
9653
9493
9642
0
+95.82(+1.00%)
Jul 09, 2020
9611
9647
9471
9547
0
-39.28(-0.41%)
Jul 08, 2020
9547
9616
9476
9586
0
+67.06(+0.70%)
Jul 07, 2020
9510
9649
9497
9519
0
-76.64(-0.80%)
Jul 06, 2020
9648
9700
9516
9596
0
+30.81(+0.32%)
Jul 02, 2020
9690
9720
9537
9565
0
+12.07(+0.13%)
Jul 01, 2020
9592
9629
9502
9553
0
-57.42(-0.60%)
Jun 30, 2020
9496
9658
9448
9610
0
+153.00(+1.62%)
Jun 29, 2020
9298
9469
9213
9457
0
+224.39(+2.43%)
Jun 26, 2020
9408
9443
9202
9233
0
-169.21(-1.80%)
Jun 25, 2020
9378
9434
9271
9402
0
-25.67(-0.27%)
Jun 24, 2020
9501
9594
9273
9428
0
-163.00(-1.70%)
Jun 23, 2020
9707
9726
9583
9591
0
+23.02(+0.24%)
Jun 22, 2020
9436
9598
9427
9568
0
+86.95(+0.92%)
Jun 19, 2020
9729
9762
9443
9481
0
-86.02(-0.90%)
Jun 18, 2020
9585
9668
9484
9567
0
-67.18(-0.70%)
Jun 17, 2020
9643
9762
9563
9634
0
+99.70(+1.05%)
Jun 16, 2020
9522
9591
9275
9534
0
+316.26(+3.43%)
Jun 15, 2020
9023
9246
8925
9218
0
+7.44(+0.08%)
Jun 12, 2020
9244
9368
9009
9210
0
+124.39(+1.37%)
Jun 11, 2020
9409
9491
9051
9086
0
-538.88(-5.60%)
Jun 10, 2020
9711
9781
9594
9625
0
-53.25(-0.55%)
Jun 09, 2020
9638
9758
9590
9678
0
-26.41(-0.27%)
Jun 08, 2020
9576
9717
9553
9705
0
+48.01(+0.50%)
Jun 05, 2020
9570
9693
9481
9657
0
+211.71(+2.24%)
Jun 04, 2020
9519
9597
9388
9445
0
-137.81(-1.44%)
Jun 03, 2020
9600
9646
9536
9583
0
-30.79(-0.32%)
Jun 02, 2020
9483
9624
9420
9613
0
+204.11(+2.17%)
Jun 01, 2020
9477
9495
9348
9409
0
-51.30(-0.54%)
May 29, 2020
9321
9499
9303
9461
0
+136.24(+1.46%)
May 28, 2020
9465
9589
9277
9324
0
-63.10(-0.67%)
May 27, 2020
9203
9398
9109
9387
0
+225.72(+2.46%)
May 26, 2020
9343
9365
9143
9162
0
+46.36(+0.51%)
May 22, 2020
9057
9134
8962
9115
0
+61.08(+0.67%)
May 21, 2020
8931
9076
8842
9054
0
+145.71(+1.64%)
May 20, 2020
9123
9134
8789
8909
0
+6.86(+0.08%)
May 19, 2020
8952
9058
8866
8902
0
-199.90(-2.20%)
May 18, 2020
9135
9217
9055
9102
0
+230.89(+2.60%)
May 15, 2020
8590
8986
8581
8871
0
+201.24(+2.32%)
May 14, 2020
8382
8675
8355
8670
0
+120.84(+1.41%)
May 13, 2020
8661
8780
8473
8549
0
-96.14(-1.11%)
May 12, 2020
8874
8898
8644
8645
0
-145.84(-1.66%)
May 11, 2020
8652
8879
8626
8791
0
+41.47(+0.47%)
May 08, 2020
8692
8788
8615
8749
0
+184.47(+2.15%)
May 07, 2020
8467
8649
8463
8565
0
+199.93(+2.39%)
May 06, 2020
8475
8529
8348
8365
0
-58.72(-0.70%)
May 05, 2020
8381
8545
8343
8423
0
+159.07(+1.92%)
May 04, 2020
8045
8289
7992
8264
0
+145.92(+1.80%)
May 01, 2020
8030
8155
7997
8118
0
-43.22(-0.53%)
Apr 30, 2020
8078
8265
8044
8162
0
-85.28(-1.03%)
Apr 29, 2020
8241
8346
8169
8247
0
+172.72(+2.14%)
Apr 28, 2020
8286
8317
8030
8074
0
+30.69(+0.38%)
Apr 27, 2020
7915
8151
7886
8044
0
+219.74(+2.81%)
Apr 24, 2020
7564
7863
7533
7824
0
+349.24(+4.67%)
Apr 23, 2020
7508
7638
7468
7475
0
-50.68(-0.67%)
Apr 22, 2020
7441
7590
7406
7525
0
+143.84(+1.95%)
Apr 21, 2020
7375
7506
7328
7381
0
-200.37(-2.64%)
Apr 20, 2020
7586
7773
7550
7582
0
-133.29(-1.73%)
Apr 17, 2020
7638
7769
7588
7715
0
+359.47(+4.89%)
Apr 16, 2020
7367
7493
7258
7356
0
-0.39(-0.01%)
Apr 15, 2020
7471
7492
7268
7356
0
-334.64(-4.35%)
Apr 14, 2020
7522
7777
7452
7691
0
+307.72(+4.17%)
Apr 13, 2020
7435
7444
7246
7383
0
-80.68(-1.08%)
Apr 09, 2020
7436
7647
7311
7464
0
+207.38(+2.86%)
Apr 08, 2020
7183
7320
7091
7256
0
+136.34(+1.91%)
Apr 07, 2020
7492
7550
7103
7120
0
+71.49(+1.01%)
Apr 06, 2020
6921
7090
6780
7048
0
+481.90(+7.34%)
Apr 03, 2020
6590
6682
6441
6567
0
-86.46(-1.30%)
Apr 02, 2020
6418
6700
6379
6653
0
+121.96(+1.87%)
Apr 01, 2020
6462
6715
6404
6531
0
-335.18(-4.88%)
Mar 31, 2020
7130
7167
6821
6866
0
-312.56(-4.35%)
Mar 30, 2020
7002
7254
6880
7179
0
+185.72(+2.66%)
Mar 27, 2020
6879
7209
6810
6993
0
-152.73(-2.14%)
Mar 26, 2020
6785
7288
6752
7146
0
+455.69(+6.81%)
Mar 25, 2020
6691
7026
6533
6690
0
+47.03(+0.71%)
Mar 24, 2020
6237
6675
6185
6643
0
+808.49(+13.86%)
Mar 23, 2020
5445
5932
5298
5835
0
+309.67(+5.60%)
Mar 20, 2020
5936
6156
5499
5525
0
-317.93(-5.44%)
Mar 19, 2020
5512
5958
5116
5843
0
+250.32(+4.48%)
Mar 18, 2020
5775
5878
5098
5592
0
-670.19(-10.70%)
Mar 17, 2020
6111
6333
5567
6263
0
+260.40(+4.34%)
Mar 16, 2020
6720
6885
5916
6002
0
-1600.76(-21.05%)
Mar 13, 2020
7402
7610
7009
7603
0
+547.47(+7.76%)
Mar 12, 2020
7220
7602
6881
7056
0
-806.75(-10.26%)
Mar 11, 2020
8009
8120
7768
7862
0
-452.57(-5.44%)
Mar 10, 2020
7965
8321
7730
8315
0
+616.82(+8.01%)
Mar 09, 2020
7866
7970
7588
7698
0
-723.15(-8.59%)
Mar 06, 2020
8372
8489
8185
8421
0
-223.03(-2.58%)
Mar 05, 2020
8749
8852
8585
8644
0
-289.14(-3.24%)
Mar 04, 2020
8657
8946
8600
8933
0
+459.81(+5.43%)
Mar 03, 2020
8565
8781
8380
8474
0
-105.00(-1.22%)
Mar 02, 2020
8229
8583
8143
8579
0
+424.89(+5.21%)
Feb 28, 2020
8125
8256
7929
8154
0
-211.14(-2.52%)
Feb 27, 2020
8588
8743
8357
8365
0
-403.02(-4.60%)
Feb 26, 2020
8991
9071
8715
8768
0
-164.18(-1.84%)
Feb 25, 2020
9293
9317
8907
8932
0
-155.24(-1.71%)
Feb 24, 2020
9037
9213
9012
9087
0
-202.53(-2.18%)
Feb 21, 2020
9330
9367
9229
9290
0
-74.82(-0.80%)
Feb 20, 2020
9217
9371
9159
9365
0
+155.22(+1.69%)
Feb 19, 2020
9248
9282
9185
9209
0
-2.39(-0.03%)
Feb 18, 2020
9264
9325
9181
9212
0
-72.90(-0.79%)
Feb 14, 2020
9236
9294
9200
9285
0
+85.05(+0.92%)
Feb 13, 2020
9148
9244
9127
9200
0
+18.66(+0.20%)
Feb 12, 2020
9171
9204
9075
9181
0
+40.66(+0.44%)
Feb 11, 2020
9077
9166
9063
9140
0
+65.43(+0.72%)
Feb 10, 2020
8957
9087
8936
9075
0
+87.34(+0.97%)
Feb 07, 2020
9035
9060
8952
8988
0
-44.46(-0.49%)
Feb 06, 2020
9030
9077
8994
9032
0
+5.39(+0.06%)
Feb 05, 2020
8966
9037
8920
9027
0
+142.97(+1.61%)
Feb 04, 2020
8846
8941
8836
8884
0
+139.03(+1.59%)
Feb 03, 2020
8708
8841
8675
8745
0
+112.86(+1.31%)
Jan 31, 2020
8832
8844
8622
8632
0
-200.87(-2.27%)
Jan 30, 2020
8807
8860
8776
8833
0
-48.35(-0.54%)
Jan 29, 2020
8926
8973
8862
8881
0
-11.54(-0.13%)
Jan 28, 2020
8814
8942
8784
8893
0
+102.18(+1.16%)
Jan 27, 2020
8677
8848
8676
8790
0
-31.24(-0.35%)
Jan 24, 2020
8937
8970
8767
8822
0
-95.66(-1.07%)
Jan 23, 2020
8846
8958
8801
8917
0
+36.52(+0.41%)
Jan 22, 2020
8892
9002
8856
8881
0
+17.24(+0.19%)
Jan 21, 2020
8828
8899
8795
8863
0
+1.30(+0.01%)
Jan 17, 2020
8749
8885
8725
8862
0
+145.36(+1.67%)
Jan 16, 2020
8651
8735
8615
8717
0
+111.39(+1.29%)
Jan 15, 2020
8549
8629
8530
8605
0
+39.93(+0.47%)
Jan 14, 2020
8572
8657
8543
8566
0
-34.78(-0.40%)
Jan 13, 2020
8630
8646
8575
8600
0
-22.20(-0.26%)
Jan 10, 2020
8651
8677
8588
8622
0
-47.17(-0.54%)
Jan 09, 2020
8590
8697
8567
8670
0
+104.14(+1.22%)
Jan 08, 2020
8456
8623
8440
8566
0
+128.12(+1.52%)
Jan 07, 2020
8481
8515
8384
8437
0
-53.37(-0.63%)
Jan 06, 2020
8361
8493
8351
8491
0
+44.43(+0.53%)
Jan 03, 2020
8379
8472
8355
8446
0
-37.50(-0.44%)
Jan 02, 2020
8460
8487
8409
8484
0
+49.02(+0.58%)
Dec 31, 2019
8396
8440
8355
8435
0
+23.72(+0.28%)
Dec 30, 2019
8505
8513
8367
8411
0
-76.86(-0.91%)
Dec 27, 2019
8515
8547
8470
8488
0
-13.42(-0.16%)
Dec 26, 2019
8503
8522
8462
8501
0
+3.24(+0.04%)
Dec 24, 2019
8461
8515
8449
8498
0
+44.99(+0.53%)
Dec 23, 2019
8539
8550
8446
8453
0
-57.22(-0.67%)
Dec 20, 2019
8494
8532
8463
8510
0
+17.46(+0.21%)
Dec 19, 2019
8429
8516
8413
8493
0
+77.84(+0.93%)
Dec 18, 2019
8429
8477
8404
8415
0
+6.76(+0.08%)
Dec 17, 2019
8388
8499
8355
8408
0
+45.90(+0.55%)
Dec 16, 2019
8321
8418
8313
8362
0
+70.94(+0.86%)
Dec 13, 2019
8221
8298
8164
8291
0
+62.25(+0.76%)
Dec 12, 2019
8233
8300
8173
8229
0
+10.16(+0.12%)
Dec 11, 2019
8153
8265
8132
8219
0
-91.84(-1.11%)
Dec 10, 2019
8346
8352
8278
8311
0
-36.49(-0.44%)
Dec 09, 2019
8254
8394
8247
8347
0
+94.23(+1.14%)
Dec 06, 2019
8251
8305
8237
8253
0
+48.04(+0.59%)
Dec 05, 2019
8249
8260
8158
8205
0
-26.75(-0.32%)
Dec 04, 2019
8207
8296
8195
8232
0
+20.75(+0.25%)
Dec 03, 2019
8283
8293
8162
8211
0
-128.13(-1.54%)
Dec 02, 2019
8462
8476
8334
8339
0
-106.05(-1.26%)
Nov 29, 2019
8546
8552
8435
8445
0
-92.44(-1.08%)
Nov 27, 2019
8493
8560
8458
8538
0
+71.08(+0.84%)
Nov 26, 2019
8403
8482
8380
8467
0
+85.30(+1.02%)
Nov 25, 2019
8405
8427
8332
8381
0
-12.15(-0.14%)
Nov 22, 2019
8384
8424
8358
8394
0
+9.57(+0.11%)
Nov 21, 2019
8518
8529
8376
8384
0
-82.20(-0.97%)
Nov 20, 2019
8575
8646
8439
8466
0
-49.54(-0.58%)
Nov 19, 2019
8680
8750
8493
8516
0
-389.57(-4.37%)
Nov 18, 2019
8908
8953
8847
8905
0
+33.87(+0.38%)
Nov 15, 2019
8875
8897
8806
8871
0
+39.18(+0.44%)
Nov 14, 2019
8768
8849
8726
8832
0
+82.65(+0.94%)
Nov 13, 2019
8677
8783
8622
8750
0
+17.39(+0.20%)
Nov 12, 2019
8706
8798
8698
8732
0
+34.78(+0.40%)
Nov 11, 2019
8637
8712
8617
8697
0
-19.36(-0.22%)
Nov 08, 2019
8689
8730
8647
8717
0
+26.37(+0.30%)
Nov 07, 2019
8738
8801
8648
8690
0
-32.28(-0.37%)
Nov 06, 2019
8696
8746
8638
8723
0
+59.92(+0.69%)
Nov 05, 2019
8744
8751
8586
8663
0
-84.79(-0.97%)
Nov 04, 2019
8849
8863
8700
8748
0
-72.80(-0.83%)
Nov 01, 2019
8763
8825
8700
8820
0
+106.64(+1.22%)
Oct 31, 2019
8790
8818
8659
8714
0
-38.59(-0.44%)
Oct 30, 2019
8651
8767
8617
8752
0
+90.97(+1.05%)
Oct 29, 2019
8770
8793
8648
8661
0
-114.70(-1.31%)
Oct 28, 2019
8732
8798
8702
8776
0
+67.64(+0.78%)
Oct 25, 2019
8664
8757
8633
8708
0
+28.02(+0.32%)
Oct 24, 2019
8722
8789
8649
8680
0
-34.28(-0.39%)
Oct 23, 2019
8779
8806
8691
8715
0
-89.25(-1.01%)
Oct 22, 2019
8793
8856
8768
8804
0
+23.29(+0.27%)
Oct 21, 2019
8850
8881
8739
8781
0
-50.27(-0.57%)
Oct 18, 2019
8791
8859
8752
8831
0
+37.07(+0.42%)
Oct 17, 2019
8787
8849
8746
8794
0
+30.01(+0.34%)
Oct 16, 2019
8749
8780
8693
8764
0
+8.24(+0.09%)
Oct 15, 2019
8712
8801
8701
8756
0
+76.49(+0.88%)
Oct 14, 2019
8676
8727
8667
8679
0
-16.21(-0.19%)
Oct 11, 2019
8669
8769
8643
8695
0
+135.39(+1.58%)
Oct 10, 2019
8464
8584
8456
8560
0
+110.55(+1.31%)
Oct 09, 2019
8454
8494
8371
8449
0
+59.60(+0.71%)
Oct 08, 2019
8361
8482
8345
8390
0
-35.71(-0.42%)
Oct 07, 2019
8435
8479
8386
8425
0
-17.35(-0.21%)
Oct 04, 2019
8411
8485
8394
8443
0
+52.48(+0.63%)
Oct 03, 2019
8339
8397
8225
8390
0
+34.70(+0.42%)
Oct 02, 2019
8553
8553
8313
8356
0
-215.08(-2.51%)
Oct 01, 2019
8636
8714
8548
8571
0
-34.92(-0.41%)
Sep 30, 2019
8565
8628
8533
8606
0
+68.24(+0.80%)
Sep 27, 2019
8624
8636
8503
8537
0
-21.69(-0.25%)
Sep 26, 2019
8563
8610
8511
8559
0
+45.63(+0.54%)
Sep 25, 2019
8460
8533
8397
8513
0
+89.96(+1.07%)
Sep 24, 2019
8524
8601
8401
8423
0
-32.22(-0.38%)
Sep 23, 2019
8392
8512
8375
8456
0
+33.67(+0.40%)
Sep 20, 2019
8553
8615
8409
8422
0
-113.68(-1.33%)
Sep 19, 2019
8634
8646
8527
8536
0
-88.83(-1.03%)
Sep 18, 2019
8609
8655
8553
8625
0
+14.90(+0.17%)
Sep 17, 2019
8495
8616
8469
8610
0
-19.24(-0.22%)
Sep 16, 2019
8677
8726
8608
8629
0
-96.62(-1.11%)
Sep 13, 2019
8757
8789
8676
8725
0
-4.76(-0.05%)
Sep 12, 2019
8724
8802
8710
8730
0
+39.17(+0.45%)
Sep 11, 2019
8737
8762
8638
8691
0
-44.09(-0.50%)
Sep 10, 2019
8698
8749
8597
8735
0
+14.05(+0.16%)
Sep 09, 2019
8685
8761
8628
8721
0
+50.41(+0.58%)
Sep 06, 2019
8605
8692
8569
8671
0
+91.56(+1.07%)
Sep 05, 2019
8508
8618
8503
8579
0
+155.60(+1.85%)
Sep 04, 2019
8411
8426
8280
8424
0
+17.09(+0.20%)
Sep 03, 2019
8477
8532
8376
8406
0
-127.15(-1.49%)
Aug 30, 2019
8569
8592
8493
8534
0
+8.58(+0.10%)
Aug 29, 2019
8367
8541
8357
8525
0
+235.41(+2.84%)
Aug 28, 2019
8125
8302
8099
8290
0
+145.82(+1.79%)
Aug 27, 2019
8202
8235
8134
8144
0
-20.06(-0.25%)
Aug 26, 2019
8182
8211
8078
8164
0
+33.68(+0.41%)
Aug 23, 2019
8213
8254
8077
8130
0
-134.59(-1.63%)
Aug 22, 2019
8243
8319
8209
8265
0
+20.23(+0.25%)
Aug 21, 2019
8237
8302
8126
8245
0
+291.65(+3.67%)
Aug 20, 2019
7814
7999
7768
7953
0
+307.17(+4.02%)
Aug 19, 2019
7623
7690
7565
7646
0
+141.20(+1.88%)
Aug 16, 2019
7513
7547
7439
7504
0
+62.38(+0.84%)
Aug 15, 2019
7494
7520
7335
7442
0
+1.43(+0.02%)
Aug 14, 2019
7544
7580
7437
7441
0
-245.74(-3.20%)
Aug 13, 2019
7606
7814
7560
7686
0
+45.96(+0.60%)
Aug 12, 2019
7704
7750
7615
7640
0
-133.63(-1.72%)
Aug 09, 2019
7849
7884
7709
7774
0
-80.39(-1.02%)
Aug 08, 2019
7786
7858
7749
7854
0
+143.16(+1.86%)
Aug 07, 2019
7630
7735
7530
7711
0
-13.83(-0.18%)
Aug 06, 2019
7607
7737
7566
7725
0
+145.28(+1.92%)
Aug 05, 2019
7739
7754
7559
7580
0
-263.04(-3.35%)
Aug 02, 2019
7837
7888
7802
7843
0
-18.62(-0.24%)
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.