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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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 (%)
Aug 31, 2020
1431
1432
1398
1402
0
-27.69(-1.94%)
Aug 28, 2020
1437
1439
1415
1430
0
+5.49(+0.39%)
Aug 27, 2020
1406
1441
1404
1425
0
+20.77(+1.48%)
Aug 26, 2020
1419
1421
1399
1404
0
-21.43(-1.50%)
Aug 25, 2020
1452
1456
1418
1425
0
-10.67(-0.74%)
Aug 24, 2020
1398
1438
1391
1436
0
+43.43(+3.12%)
Aug 21, 2020
1406
1418
1388
1393
0
-13.29(-0.95%)
Aug 20, 2020
1401
1419
1397
1406
0
-14.97(-1.05%)
Aug 19, 2020
1421
1439
1413
1421
0
-2.39(-0.17%)
Aug 18, 2020
1435
1447
1420
1423
0
-13.66(-0.95%)
Aug 17, 2020
1453
1463
1429
1437
0
-20.71(-1.42%)
Aug 14, 2020
1434
1466
1430
1458
0
+10.78(+0.75%)
Aug 13, 2020
1432
1453
1422
1447
0
-1.71(-0.12%)
Aug 12, 2020
1490
1497
1436
1448
0
-11.24(-0.77%)
Aug 11, 2020
1471
1490
1454
1460
0
+20.63(+1.43%)
Aug 10, 2020
1411
1445
1405
1439
0
+36.78(+2.62%)
Aug 07, 2020
1350
1405
1348
1402
0
+43.90(+3.23%)
Aug 06, 2020
1370
1387
1348
1358
0
-24.21(-1.75%)
Aug 05, 2020
1346
1403
1337
1383
0
+68.19(+5.19%)
Aug 04, 2020
1317
1332
1310
1314
0
-7.84(-0.59%)
Aug 03, 2020
1331
1340
1317
1322
0
-7.19(-0.54%)
Jul 31, 2020
1313
1333
1306
1329
0
+12.37(+0.94%)
Jul 30, 2020
1327
1336
1303
1317
0
-45.65(-3.35%)
Jul 29, 2020
1357
1373
1332
1363
0
+14.67(+1.09%)
Jul 28, 2020
1347
1363
1340
1348
0
-5.32(-0.39%)
Jul 27, 2020
1356
1364
1336
1353
0
-10.75(-0.79%)
Jul 24, 2020
1378
1384
1360
1364
0
-8.85(-0.64%)
Jul 23, 2020
1351
1383
1349
1373
0
+16.33(+1.20%)
Jul 22, 2020
1337
1363
1332
1357
0
+7.33(+0.54%)
Jul 21, 2020
1330
1363
1330
1349
0
+24.87(+1.88%)
Jul 20, 2020
1329
1336
1311
1324
0
-13.11(-0.98%)
Jul 17, 2020
1344
1349
1322
1338
0
-6.53(-0.49%)
Jul 16, 2020
1330
1365
1322
1344
0
+6.00(+0.45%)
Jul 15, 2020
1337
1348
1314
1338
0
+29.89(+2.28%)
Jul 14, 2020
1286
1312
1275
1308
0
+23.58(+1.84%)
Jul 13, 2020
1292
1306
1274
1285
0
+3.50(+0.27%)
Jul 10, 2020
1248
1283
1243
1281
0
+40.06(+3.23%)
Jul 09, 2020
1289
1293
1235
1241
0
-53.60(-4.14%)
Jul 08, 2020
1275
1301
1267
1295
0
+23.80(+1.87%)
Jul 07, 2020
1304
1314
1268
1271
0
-48.81(-3.70%)
Jul 06, 2020
1325
1340
1302
1320
0
+31.53(+2.45%)
Jul 02, 2020
1322
1340
1285
1288
0
-1.52(-0.12%)
Jul 01, 2020
1317
1327
1278
1290
0
-29.39(-2.23%)
Jun 30, 2020
1283
1326
1281
1319
0
+27.63(+2.14%)
Jun 29, 2020
1282
1299
1264
1291
0
+28.18(+2.23%)
Jun 26, 2020
1283
1291
1247
1263
0
-38.46(-2.95%)
Jun 25, 2020
1267
1305
1254
1302
0
+23.75(+1.86%)
Jun 24, 2020
1312
1315
1272
1278
0
-50.96(-3.83%)
Jun 23, 2020
1354
1364
1325
1329
0
-2.03(-0.15%)
Jun 22, 2020
1330
1346
1313
1331
0
-6.54(-0.49%)
Jun 19, 2020
1389
1393
1325
1337
0
-21.20(-1.56%)
Jun 18, 2020
1333
1371
1324
1359
0
+11.41(+0.85%)
Jun 17, 2020
1377
1385
1346
1347
0
-26.91(-1.96%)
Jun 16, 2020
1424
1426
1352
1374
0
+14.23(+1.05%)
Jun 15, 2020
1301
1371
1288
1360
0
+11.40(+0.85%)
Jun 12, 2020
1368
1373
1310
1349
0
+40.29(+3.08%)
Jun 11, 2020
1361
1387
1306
1308
0
-131.23(-9.12%)
Jun 10, 2020
1476
1485
1433
1439
0
-47.06(-3.17%)
Jun 09, 2020
1491
1515
1472
1487
0
-52.94(-3.44%)
Jun 08, 2020
1508
1542
1497
1539
0
+62.76(+4.25%)
Jun 05, 2020
1510
1520
1462
1477
0
+54.04(+3.80%)
Jun 04, 2020
1379
1425
1359
1423
0
+36.51(+2.63%)
Jun 03, 2020
1372
1402
1365
1386
0
+49.00(+3.66%)
Jun 02, 2020
1346
1362
1328
1337
0
+4.29(+0.32%)
Jun 01, 2020
1311
1342
1302
1333
0
+22.97(+1.75%)
May 29, 2020
1305
1325
1286
1310
0
-13.77(-1.04%)
May 28, 2020
1357
1365
1311
1324
0
-21.98(-1.63%)
May 27, 2020
1374
1377
1325
1346
0
+34.19(+2.61%)
May 26, 2020
1315
1334
1290
1311
0
+52.75(+4.19%)
May 22, 2020
1266
1271
1244
1259
0
-6.69(-0.53%)
May 21, 2020
1252
1273
1247
1265
0
+7.22(+0.57%)
May 20, 2020
1239
1272
1231
1258
0
+36.56(+2.99%)
May 19, 2020
1240
1255
1212
1222
0
-33.60(-2.68%)
May 18, 2020
1242
1270
1232
1255
0
+74.21(+6.28%)
May 15, 2020
1152
1189
1135
1181
0
+13.64(+1.17%)
May 14, 2020
1122
1170
1086
1167
0
+23.95(+2.09%)
May 13, 2020
1196
1198
1134
1143
0
-65.73(-5.44%)
May 12, 2020
1272
1278
1209
1209
0
-57.32(-4.53%)
May 11, 2020
1273
1286
1244
1266
0
-26.57(-2.05%)
May 08, 2020
1300
1315
1261
1293
0
+19.01(+1.49%)
May 07, 2020
1252
1310
1247
1274
0
+42.01(+3.41%)
May 06, 2020
1294
1310
1230
1232
0
-60.25(-4.66%)
May 05, 2020
1290
1324
1287
1292
0
-12.78(-0.98%)
May 04, 2020
1307
1320
1273
1305
0
-19.79(-1.49%)
May 01, 2020
1326
1339
1304
1325
0
-37.07(-2.72%)
Apr 30, 2020
1362
1413
1345
1362
0
-59.20(-4.17%)
Apr 29, 2020
1425
1440
1397
1421
0
+44.08(+3.20%)
Apr 28, 2020
1398
1423
1371
1377
0
+24.73(+1.83%)
Apr 27, 2020
1313
1365
1313
1352
0
+43.32(+3.31%)
Apr 24, 2020
1282
1320
1267
1309
0
+43.36(+3.43%)
Apr 23, 2020
1288
1303
1262
1266
0
-11.72(-0.92%)
Apr 22, 2020
1283
1297
1257
1277
0
+27.67(+2.21%)
Apr 21, 2020
1257
1287
1242
1250
0
-49.70(-3.82%)
Apr 20, 2020
1285
1317
1264
1299
0
-20.09(-1.52%)
Apr 17, 2020
1306
1333
1288
1319
0
+59.36(+4.71%)
Apr 16, 2020
1278
1288
1247
1260
0
-22.53(-1.76%)
Apr 15, 2020
1306
1320
1268
1283
0
-79.50(-5.84%)
Apr 14, 2020
1374
1398
1341
1362
0
+15.97(+1.19%)
Apr 13, 2020
1372
1377
1315
1346
0
-26.89(-1.96%)
Apr 09, 2020
1373
1434
1341
1373
0
+29.50(+2.20%)
Apr 08, 2020
1291
1356
1279
1344
0
+65.57(+5.13%)
Apr 07, 2020
1335
1377
1275
1278
0
+11.43(+0.90%)
Apr 06, 2020
1254
1298
1224
1267
0
+87.49(+7.42%)
Apr 03, 2020
1150
1195
1145
1179
0
+13.82(+1.19%)
Apr 02, 2020
1162
1223
1141
1165
0
-9.31(-0.79%)
Apr 01, 2020
1185
1218
1150
1175
0
-82.07(-6.53%)
Mar 31, 2020
1305
1317
1244
1257
0
-64.94(-4.91%)
Mar 30, 2020
1300
1340
1245
1322
0
+26.64(+2.06%)
Mar 27, 2020
1248
1358
1226
1295
0
-9.94(-0.76%)
Mar 26, 2020
1306
1434
1247
1305
0
+11.99(+0.93%)
Mar 25, 2020
1112
1353
1097
1293
0
+191.25(+17.36%)
Mar 24, 2020
1045
1116
1015
1102
0
+124.60(+12.75%)
Mar 23, 2020
991.21
1024
940.54
977.03
0
-18.66(-1.87%)
Mar 20, 2020
992.34
1081
949.79
995.70
0
+14.11(+1.44%)
Mar 19, 2020
940.46
1039
895.40
981.59
0
+33.36(+3.52%)
Mar 18, 2020
1032
1066
890.64
948.23
0
-166.57(-14.94%)
Mar 17, 2020
1074
1127
996.61
1115
0
+63.94(+6.08%)
Mar 16, 2020
1113
1190
1045
1051
0
-226.08(-17.70%)
Mar 13, 2020
1238
1281
1157
1277
0
+120.65(+10.43%)
Mar 12, 2020
1238
1286
1152
1156
0
-204.55(-15.03%)
Mar 11, 2020
1393
1406
1335
1361
0
-77.70(-5.40%)
Mar 10, 2020
1429
1441
1358
1439
0
+66.55(+4.85%)
Mar 09, 2020
1409
1473
1342
1372
0
-145.11(-9.56%)
Mar 06, 2020
1479
1532
1467
1517
0
-31.54(-2.04%)
Mar 05, 2020
1596
1600
1529
1549
0
-100.86(-6.11%)
Mar 04, 2020
1638
1655
1594
1650
0
+42.87(+2.67%)
Mar 03, 2020
1682
1711
1600
1607
0
-84.36(-4.99%)
Mar 02, 2020
1604
1692
1593
1691
0
+95.43(+5.98%)
Feb 28, 2020
1611
1636
1558
1596
0
-59.41(-3.59%)
Feb 27, 2020
1704
1728
1648
1655
0
-80.22(-4.62%)
Feb 26, 2020
1781
1792
1724
1735
0
-33.51(-1.89%)
Feb 25, 2020
1839
1844
1763
1769
0
-68.44(-3.73%)
Feb 24, 2020
1883
1892
1834
1837
0
-88.59(-4.60%)
Feb 21, 2020
1920
1936
1907
1926
0
-5.63(-0.29%)
Feb 20, 2020
1921
1941
1913
1931
0
+6.39(+0.33%)
Feb 19, 2020
1937
1940
1922
1925
0
-9.31(-0.48%)
Feb 18, 2020
1948
1957
1927
1934
0
-26.85(-1.37%)
Feb 14, 2020
1950
1964
1943
1961
0
+11.35(+0.58%)
Feb 13, 2020
1936
1956
1928
1950
0
+11.99(+0.62%)
Feb 12, 2020
1949
1964
1921
1938
0
-12.88(-0.66%)
Feb 11, 2020
1941
1965
1939
1951
0
+15.67(+0.81%)
Feb 10, 2020
1933
1940
1919
1935
0
-3.06(-0.16%)
Feb 07, 2020
1927
1949
1924
1938
0
+3.23(+0.17%)
Feb 06, 2020
1962
1967
1925
1935
0
-22.59(-1.15%)
Feb 05, 2020
1929
1958
1912
1957
0
+64.08(+3.38%)
Feb 04, 2020
1900
1913
1888
1893
0
+15.05(+0.80%)
Feb 03, 2020
1870
1894
1867
1878
0
+20.07(+1.08%)
Jan 31, 2020
1889
1898
1852
1858
0
-44.66(-2.35%)
Jan 30, 2020
1866
1905
1862
1903
0
+17.36(+0.92%)
Jan 29, 2020
1889
1902
1882
1886
0
+4.55(+0.24%)
Jan 28, 2020
1871
1896
1867
1881
0
+20.37(+1.09%)
Jan 27, 2020
1861
1874
1852
1861
0
-28.85(-1.53%)
Jan 24, 2020
1908
1910
1874
1889
0
-14.06(-0.74%)
Jan 23, 2020
1895
1908
1873
1904
0
-2.35(-0.12%)
Jan 22, 2020
1922
1925
1902
1906
0
-9.73(-0.51%)
Jan 21, 2020
1932
1938
1911
1916
0
-24.94(-1.29%)
Jan 17, 2020
1922
1945
1917
1941
0
+22.31(+1.16%)
Jan 16, 2020
1908
1924
1905
1918
0
+20.68(+1.09%)
Jan 15, 2020
1890
1909
1888
1898
0
+2.00(+0.11%)
Jan 14, 2020
1911
1913
1892
1896
0
-16.31(-0.85%)
Jan 13, 2020
1903
1915
1895
1912
0
+12.65(+0.67%)
Jan 10, 2020
1921
1934
1897
1899
0
-18.28(-0.95%)
Jan 09, 2020
1921
1929
1907
1917
0
+3.61(+0.19%)
Jan 08, 2020
1910
1931
1908
1914
0
+7.59(+0.40%)
Jan 07, 2020
1917
1924
1900
1906
0
-14.48(-0.75%)
Jan 06, 2020
1914
1925
1909
1921
0
-6.63(-0.34%)
Jan 03, 2020
1919
1936
1912
1927
0
-13.21(-0.68%)
Jan 02, 2020
1928
1942
1919
1941
0
+19.53(+1.02%)
Dec 31, 2019
1910
1928
1907
1921
0
+9.03(+0.47%)
Dec 30, 2019
1912
1921
1906
1912
0
+4.53(+0.24%)
Dec 27, 2019
1915
1919
1900
1908
0
-1.70(-0.09%)
Dec 26, 2019
1915
1921
1905
1909
0
-4.23(-0.22%)
Dec 24, 2019
1912
1921
1905
1913
0
+5.28(+0.28%)
Dec 23, 2019
1931
1935
1903
1908
0
-22.32(-1.16%)
Dec 20, 2019
1943
1951
1924
1930
0
+2.61(+0.14%)
Dec 19, 2019
1925
1933
1914
1928
0
-1.11(-0.06%)
Dec 18, 2019
1950
1953
1926
1929
0
-15.99(-0.82%)
Dec 17, 2019
1942
1963
1936
1945
0
+5.48(+0.28%)
Dec 16, 2019
1947
1953
1922
1939
0
-0.15(-0.01%)
Dec 13, 2019
1960
1971
1931
1940
0
-24.87(-1.27%)
Dec 12, 2019
1940
1974
1934
1965
0
+29.40(+1.52%)
Dec 11, 2019
1936
1943
1917
1935
0
+1.54(+0.08%)
Dec 10, 2019
1927
1941
1921
1934
0
+3.95(+0.20%)
Dec 09, 2019
1922
1935
1915
1930
0
+3.20(+0.17%)
Dec 06, 2019
1933
1938
1919
1926
0
+14.84(+0.78%)
Dec 05, 2019
1905
1921
1897
1912
0
+10.92(+0.57%)
Dec 04, 2019
1882
1912
1880
1901
0
+14.74(+0.78%)
Dec 03, 2019
1911
1916
1875
1886
0
-49.05(-2.53%)
Dec 02, 2019
1989
1997
1933
1935
0
-53.15(-2.67%)
Nov 29, 2019
1988
2001
1984
1988
0
+0.24(+0.01%)
Nov 27, 2019
1991
1998
1976
1988
0
+7.68(+0.39%)
Nov 26, 2019
1968
1982
1955
1980
0
+11.68(+0.59%)
Nov 25, 2019
1961
1975
1956
1969
0
+10.08(+0.51%)
Nov 22, 2019
1954
1965
1944
1958
0
+4.38(+0.22%)
Nov 21, 2019
1962
1969
1946
1954
0
-2.06(-0.11%)
Nov 20, 2019
1946
1963
1937
1956
0
+4.15(+0.21%)
Nov 19, 2019
1958
1973
1950
1952
0
-7.31(-0.37%)
Nov 18, 2019
1957
1970
1946
1959
0
-4.54(-0.23%)
Nov 15, 2019
1966
1970
1947
1964
0
+6.82(+0.35%)
Nov 14, 2019
1953
1962
1947
1957
0
+4.28(+0.22%)
Nov 13, 2019
1942
1958
1932
1953
0
-1.40(-0.07%)
Nov 12, 2019
1947
1961
1938
1954
0
+7.60(+0.39%)
Nov 11, 2019
1937
1957
1931
1947
0
-7.65(-0.39%)
Nov 08, 2019
1942
1960
1929
1954
0
+9.97(+0.51%)
Nov 07, 2019
1935
1957
1929
1944
0
+16.43(+0.85%)
Nov 06, 2019
1910
1936
1899
1928
0
+14.79(+0.77%)
Nov 05, 2019
1920
1934
1895
1913
0
-4.71(-0.25%)
Nov 04, 2019
1927
1936
1908
1918
0
+1.86(+0.10%)
Nov 01, 2019
1902
1917
1890
1916
0
+28.30(+1.50%)
Oct 31, 2019
1883
1898
1868
1888
0
-2.87(-0.15%)
Oct 30, 2019
1904
1910
1879
1890
0
-21.31(-1.11%)
Oct 29, 2019
1898
1922
1896
1912
0
+6.30(+0.33%)
Oct 28, 2019
1909
1921
1900
1905
0
+6.62(+0.35%)
Oct 25, 2019
1884
1911
1880
1899
0
+9.61(+0.51%)
Oct 24, 2019
1897
1905
1876
1889
0
-5.53(-0.29%)
Oct 23, 2019
1886
1905
1880
1895
0
+5.64(+0.30%)
Oct 22, 2019
1900
1906
1880
1889
0
-12.97(-0.68%)
Oct 21, 2019
1898
1911
1893
1902
0
+17.94(+0.95%)
Oct 18, 2019
1880
1892
1877
1884
0
+3.20(+0.17%)
Oct 17, 2019
1891
1898
1876
1881
0
+1.17(+0.06%)
Oct 16, 2019
1892
1897
1875
1880
0
-9.32(-0.49%)
Oct 15, 2019
1884
1901
1878
1889
0
+9.72(+0.52%)
Oct 14, 2019
1868
1886
1864
1879
0
+1.18(+0.06%)
Oct 11, 2019
1875
1897
1873
1878
0
+18.26(+0.98%)
Oct 10, 2019
1849
1874
1843
1860
0
+19.43(+1.06%)
Oct 09, 2019
1836
1850
1832
1840
0
+20.37(+1.12%)
Oct 08, 2019
1836
1840
1816
1820
0
-34.07(-1.84%)
Oct 07, 2019
1857
1866
1843
1854
0
-6.24(-0.34%)
Oct 04, 2019
1823
1865
1822
1860
0
+37.41(+2.05%)
Oct 03, 2019
1806
1830
1795
1823
0
+14.14(+0.78%)
Oct 02, 2019
1836
1844
1803
1809
0
-41.51(-2.24%)
Oct 01, 2019
1902
1905
1846
1850
0
-41.88(-2.21%)
Sep 30, 2019
1900
1905
1878
1892
0
+11.26(+0.60%)
Sep 27, 2019
1892
1898
1871
1881
0
-1.49(-0.08%)
Sep 26, 2019
1890
1897
1874
1882
0
-6.33(-0.34%)
Sep 25, 2019
1892
1904
1875
1889
0
-7.64(-0.40%)
Sep 24, 2019
1896
1915
1888
1896
0
+2.29(+0.12%)
Sep 23, 2019
1877
1908
1872
1894
0
+7.40(+0.39%)
Sep 20, 2019
1906
1918
1883
1887
0
-13.01(-0.68%)
Sep 19, 2019
1907
1921
1898
1900
0
-6.73(-0.35%)
Sep 18, 2019
1896
1912
1887
1906
0
+5.80(+0.31%)
Sep 17, 2019
1882
1902
1875
1901
0
+13.72(+0.73%)
Sep 16, 2019
1872
1891
1866
1887
0
+3.50(+0.19%)
Sep 13, 2019
1887
1901
1877
1883
0
+8.81(+0.47%)
Sep 12, 2019
1866
1885
1853
1875
0
+3.97(+0.21%)
Sep 11, 2019
1850
1873
1831
1871
0
+20.18(+1.09%)
Sep 10, 2019
1847
1862
1831
1851
0
+7.50(+0.41%)
Sep 09, 2019
1842
1858
1823
1843
0
+4.81(+0.26%)
Sep 06, 2019
1829
1852
1823
1838
0
+12.92(+0.71%)
Sep 05, 2019
1823
1843
1814
1825
0
+19.32(+1.07%)
Sep 04, 2019
1813
1816
1800
1806
0
+9.70(+0.54%)
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.