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
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
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 (%)
Sep 30, 2015
907.14
920.83
902.50
917.23
0
+16.41(+1.82%)
Sep 29, 2015
889.90
903.11
887.67
900.81
0
+8.98(+1.01%)
Sep 28, 2015
902.75
907.67
890.68
891.84
0
-19.21(-2.11%)
Sep 25, 2015
914.51
917.58
907.09
911.05
0
+3.62(+0.40%)
Sep 24, 2015
903.58
918.54
896.17
907.42
0
-5.03(-0.55%)
Sep 23, 2015
914.44
921.82
906.67
912.45
0
-2.47(-0.27%)
Sep 22, 2015
910.53
919.88
901.95
914.92
0
-9.77(-1.06%)
Sep 21, 2015
921.75
930.33
917.77
924.69
0
+6.38(+0.70%)
Sep 18, 2015
929.78
931.49
914.19
918.31
0
-21.32(-2.27%)
Sep 17, 2015
945.78
957.89
936.74
939.63
0
-14.66(-1.54%)
Sep 16, 2015
942.70
956.84
939.56
954.29
0
+15.72(+1.68%)
Sep 15, 2015
927.22
942.67
921.68
938.57
0
+15.97(+1.73%)
Sep 14, 2015
928.18
929.58
916.99
922.60
0
-5.34(-0.58%)
Sep 11, 2015
920.59
928.29
914.36
927.94
0
+6.93(+0.75%)
Sep 10, 2015
919.95
927.71
915.09
921.01
0
+1.49(+0.16%)
Sep 09, 2015
941.27
943.36
917.43
919.52
0
-13.49(-1.45%)
Sep 08, 2015
920.91
934.00
914.34
933.02
0
+29.33(+3.25%)
Sep 04, 2015
903.69
903.69
903.69
903.69
0
-15.21(-1.66%)
Sep 03, 2015
923.38
930.48
914.88
918.90
0
+1.50(+0.16%)
Sep 02, 2015
907.67
917.99
897.36
917.40
0
+20.48(+2.28%)
Sep 01, 2015
905.00
912.18
890.92
896.92
0
-28.55(-3.09%)
Aug 31, 2015
928.52
934.24
917.23
925.48
0
-13.07(-1.39%)
Aug 28, 2015
932.62
940.57
927.59
938.54
0
+3.87(+0.41%)
Aug 27, 2015
920.67
936.71
914.32
934.68
0
+25.55(+2.81%)
Aug 26, 2015
900.62
911.16
882.12
909.13
0
+28.68(+3.26%)
Aug 25, 2015
924.26
926.33
879.40
880.45
0
-16.90(-1.88%)
Aug 24, 2015
874.07
919.05
807.73
897.35
0
-26.33(-2.85%)
Aug 21, 2015
936.39
943.86
922.58
923.68
0
-20.22(-2.14%)
Aug 20, 2015
955.70
960.49
943.25
943.90
0
-21.01(-2.18%)
Aug 19, 2015
969.23
975.54
960.67
964.91
0
-12.18(-1.25%)
Aug 18, 2015
978.08
981.96
972.77
977.09
0
-3.63(-0.37%)
Aug 17, 2015
970.43
981.74
964.92
980.72
0
+5.36(+0.55%)
Aug 14, 2015
965.10
976.59
963.36
975.37
0
+7.45(+0.77%)
Aug 13, 2015
968.12
973.31
962.84
967.92
0
-2.47(-0.25%)
Aug 12, 2015
960.27
971.47
952.56
970.39
0
+1.64(+0.17%)
Aug 11, 2015
976.50
977.63
965.57
968.74
0
-16.28(-1.65%)
Aug 10, 2015
975.08
987.26
974.74
985.02
0
+15.26(+1.57%)
Aug 07, 2015
973.30
978.08
964.13
969.76
0
-6.61(-0.68%)
Aug 06, 2015
981.51
983.64
972.99
976.37
0
-3.39(-0.35%)
Aug 05, 2015
982.57
989.85
977.33
979.76
0
+5.10(+0.52%)
Aug 04, 2015
976.13
982.00
971.58
974.65
0
-0.67(-0.07%)
Aug 03, 2015
981.80
984.11
965.67
975.32
0
-7.37(-0.75%)
Jul 31, 2015
988.49
991.38
980.82
982.70
0
-1.54(-0.16%)
Jul 30, 2015
981.11
987.87
975.59
984.24
0
+1.45(+0.15%)
Jul 29, 2015
975.75
984.03
970.91
982.78
0
+8.13(+0.83%)
Jul 28, 2015
969.64
978.80
963.89
974.65
0
+8.91(+0.92%)
Jul 27, 2015
958.81
969.08
955.08
965.74
0
+0.57(+0.06%)
Jul 24, 2015
979.01
982.38
962.32
965.17
0
-14.65(-1.50%)
Jul 23, 2015
990.50
993.99
976.41
979.82
0
-13.51(-1.36%)
Jul 22, 2015
999.06
1003
988.89
993.33
0
-6.12(-0.61%)
Jul 21, 2015
1008
1012
996.07
999.46
0
-21.74(-2.13%)
Jul 20, 2015
1022
1025
1016
1021
0
-2.32(-0.23%)
Jul 17, 2015
1024
1028
1018
1024
0
+2.26(+0.22%)
Jul 16, 2015
1024
1026
1016
1021
0
+5.73(+0.56%)
Jul 15, 2015
1015
1020
1012
1016
0
-1.18(-0.12%)
Jul 14, 2015
1010
1019
1008
1017
0
+4.96(+0.49%)
Jul 13, 2015
1010
1014
1004
1012
0
+9.75(+0.97%)
Jul 10, 2015
1004
1008
994.78
1002
0
+9.90(+1.00%)
Jul 09, 2015
999.10
1006
991.63
992.10
0
+4.66(+0.47%)
Jul 08, 2015
994.53
999.49
986.13
987.44
0
-19.39(-1.93%)
Jul 07, 2015
1003
1009
988.27
1007
0
+4.80(+0.48%)
Jul 06, 2015
1003
1010
995.28
1002
0
-10.20(-1.01%)
Jul 02, 2015
1012
1012
1012
1012
0
-0.04(-0.00%)
Jul 01, 2015
1015
1019
1006
1012
0
+4.08(+0.40%)
Jun 30, 2015
1016
1020
1006
1008
0
-0.52(-0.05%)
Jun 29, 2015
1019
1022
1006
1009
0
-17.36(-1.69%)
Jun 26, 2015
1025
1029
1020
1026
0
+2.71(+0.26%)
Jun 25, 2015
1032
1035
1022
1023
0
-7.10(-0.69%)
Jun 24, 2015
1039
1042
1030
1030
0
-10.06(-0.97%)
Jun 23, 2015
1039
1044
1036
1041
0
+1.95(+0.19%)
Jun 22, 2015
1037
1043
1035
1039
0
+5.31(+0.51%)
Jun 19, 2015
1035
1040
1031
1033
0
-4.26(-0.41%)
Jun 18, 2015
1026
1041
1024
1038
0
+7.76(+0.75%)
Jun 17, 2015
1028
1034
1022
1030
0
+1.64(+0.16%)
Jun 16, 2015
1025
1030
1021
1028
0
+1.92(+0.19%)
Jun 15, 2015
1029
1031
1023
1026
0
-39.44(-3.70%)
Jun 12, 2015
1069
1071
1062
1066
0
-6.86(-0.64%)
Jun 11, 2015
1073
1077
1066
1072
0
+0.50(+0.05%)
Jun 10, 2015
1063
1075
1061
1072
0
+12.81(+1.21%)
Jun 09, 2015
1059
1066
1055
1059
0
+2.28(+0.22%)
Jun 08, 2015
1060
1063
1055
1057
0
-4.23(-0.40%)
Jun 05, 2015
1061
1065
1056
1061
0
-1.60(-0.15%)
Jun 04, 2015
1068
1075
1060
1063
0
-11.40(-1.06%)
Jun 03, 2015
1073
1077
1067
1074
0
+7.95(+0.75%)
Jun 02, 2015
1062
1070
1058
1066
0
+0.75(+0.07%)
Jun 01, 2015
1065
1069
1059
1065
0
+0.44(+0.04%)
May 29, 2015
1073
1074
1063
1065
0
-11.50(-1.07%)
May 28, 2015
1073
1077
1067
1076
0
+1.82(+0.17%)
May 27, 2015
1072
1078
1068
1075
0
+5.17(+0.48%)
May 26, 2015
1075
1077
1065
1070
0
-8.81(-0.82%)
May 22, 2015
1078
1078
1078
1078
0
-3.23(-0.30%)
May 21, 2015
1080
1085
1077
1082
0
+1.95(+0.18%)
May 20, 2015
1075
1084
1070
1080
0
+3.24(+0.30%)
May 19, 2015
1076
1080
1072
1076
0
+0.43(+0.04%)
May 18, 2015
1074
1080
1072
1076
0
+1.42(+0.13%)
May 15, 2015
1076
1081
1071
1075
0
-4.34(-0.40%)
May 14, 2015
1073
1080
1069
1079
0
+10.25(+0.96%)
May 13, 2015
1066
1074
1060
1069
0
+7.21(+0.68%)
May 12, 2015
1053
1065
1048
1061
0
+3.69(+0.35%)
May 11, 2015
1064
1068
1056
1058
0
-10.55(-0.99%)
May 08, 2015
1064
1073
1062
1068
0
+14.87(+1.41%)
May 07, 2015
1044
1057
1040
1053
0
+7.85(+0.75%)
May 06, 2015
1052
1058
1038
1046
0
-2.07(-0.20%)
May 05, 2015
1057
1062
1045
1048
0
-11.56(-1.09%)
May 04, 2015
1058
1068
1055
1059
0
+3.29(+0.31%)
May 01, 2015
1048
1058
1046
1056
0
+9.52(+0.91%)
Apr 30, 2015
1049
1058
1042
1046
0
-4.51(-0.43%)
Apr 29, 2015
1049
1057
1045
1051
0
-3.78(-0.36%)
Apr 28, 2015
1048
1056
1040
1055
0
+6.08(+0.58%)
Apr 27, 2015
1055
1057
1047
1049
0
-1.45(-0.14%)
Apr 24, 2015
1057
1059
1046
1050
0
-5.80(-0.55%)
Apr 23, 2015
1053
1064
1049
1056
0
-5.73(-0.54%)
Apr 22, 2015
1057
1065
1050
1062
0
+5.74(+0.54%)
Apr 21, 2015
1068
1070
1052
1056
0
-7.29(-0.69%)
Apr 20, 2015
1066
1074
1058
1063
0
+2.72(+0.26%)
Apr 17, 2015
1068
1075
1052
1060
0
-10.41(-0.97%)
Apr 16, 2015
1072
1079
1066
1071
0
-4.25(-0.40%)
Apr 15, 2015
1079
1085
1072
1075
0
-3.39(-0.31%)
Apr 14, 2015
1072
1082
1067
1078
0
+2.63(+0.24%)
Apr 13, 2015
1086
1090
1072
1076
0
-18.36(-1.68%)
Apr 10, 2015
1071
1100
1064
1094
0
+48.21(+4.61%)
Apr 09, 2015
1033
1050
1027
1046
0
+13.12(+1.27%)
Apr 08, 2015
1033
1038
1027
1033
0
+1.09(+0.11%)
Apr 07, 2015
1033
1041
1029
1032
0
-1.49(-0.14%)
Apr 06, 2015
1018
1040
1016
1033
0
+9.46(+0.92%)
Apr 02, 2015
1024
1024
1024
1024
0
+4.15(+0.41%)
Apr 01, 2015
1022
1027
1011
1020
0
-5.60(-0.55%)
Mar 31, 2015
1031
1034
1024
1025
0
-10.58(-1.02%)
Mar 30, 2015
1028
1039
1027
1036
0
+11.52(+1.12%)
Mar 27, 2015
1023
1027
1017
1024
0
+3.98(+0.39%)
Mar 26, 2015
1018
1026
1013
1020
0
-3.90(-0.38%)
Mar 25, 2015
1041
1044
1024
1024
0
-16.69(-1.60%)
Mar 24, 2015
1043
1050
1038
1041
0
-3.61(-0.35%)
Mar 23, 2015
1048
1054
1043
1044
0
-1.15(-0.11%)
Mar 20, 2015
1044
1051
1041
1046
0
+3.82(+0.37%)
Mar 19, 2015
1046
1050
1038
1042
0
-9.73(-0.93%)
Mar 18, 2015
1034
1058
1027
1052
0
+11.63(+1.12%)
Mar 17, 2015
1041
1044
1032
1040
0
-6.58(-0.63%)
Mar 16, 2015
1033
1048
1031
1046
0
+16.14(+1.57%)
Mar 13, 2015
1040
1044
1022
1030
0
-13.61(-1.30%)
Mar 12, 2015
1035
1045
1033
1044
0
+14.71(+1.43%)
Mar 11, 2015
1032
1039
1026
1029
0
-0.03(-0.00%)
Mar 10, 2015
1044
1048
1029
1029
0
-23.49(-2.23%)
Mar 09, 2015
1044
1056
1043
1053
0
+10.80(+1.04%)
Mar 06, 2015
1051
1055
1039
1042
0
-14.96(-1.42%)
Mar 05, 2015
1054
1059
1050
1057
0
+3.34(+0.32%)
Mar 04, 2015
1054
1061
1049
1054
0
-6.72(-0.63%)
Mar 03, 2015
1061
1061
1057
1060
0
-10.79(-1.01%)
Mar 02, 2015
1061
1073
1060
1071
0
+7.39(+0.69%)
Feb 27, 2015
1064
1073
1059
1064
0
-1.55(-0.15%)
Feb 26, 2015
1065
1069
1061
1065
0
+0.35(+0.03%)
Feb 25, 2015
1058
1072
1055
1065
0
+7.82(+0.74%)
Feb 24, 2015
1050
1059
1048
1057
0
+4.76(+0.45%)
Feb 23, 2015
1052
1057
1048
1052
0
-1.48(-0.14%)
Feb 20, 2015
1043
1055
1037
1054
0
+7.18(+0.69%)
Feb 19, 2015
1045
1052
1042
1047
0
-3.64(-0.35%)
Feb 18, 2015
1047
1052
1043
1050
0
+4.27(+0.41%)
Feb 17, 2015
1043
1049
1038
1046
0
+1.70(+0.16%)
Feb 13, 2015
1044
1044
1044
1044
0
+9.03(+0.87%)
Feb 12, 2015
1029
1038
1026
1035
0
+8.09(+0.79%)
Feb 11, 2015
1026
1030
1021
1027
0
-2.18(-0.21%)
Feb 10, 2015
1030
1033
1022
1029
0
+4.87(+0.48%)
Feb 09, 2015
1021
1030
1018
1024
0
-1.12(-0.11%)
Feb 06, 2015
1027
1035
1022
1026
0
-1.91(-0.19%)
Feb 05, 2015
1017
1028
1015
1028
0
+14.43(+1.42%)
Feb 04, 2015
1020
1023
1010
1013
0
-9.64(-0.94%)
Feb 03, 2015
1016
1026
1011
1023
0
+13.78(+1.37%)
Feb 02, 2015
1003
1010
990.79
1009
0
+13.98(+1.40%)
Jan 30, 2015
999.09
1007
993.07
994.98
0
-13.10(-1.30%)
Jan 29, 2015
1000
1012
991.71
1008
0
+7.82(+0.78%)
Jan 28, 2015
1020
1024
998.69
1000
0
-15.35(-1.51%)
Jan 27, 2015
1009
1022
1001
1016
0
-4.47(-0.44%)
Jan 26, 2015
1023
1025
1011
1020
0
-0.06(-0.01%)
Jan 23, 2015
1023
1033
1016
1020
0
-1.15(-0.11%)
Jan 22, 2015
1017
1024
1013
1021
0
+13.47(+1.34%)
Jan 21, 2015
1005
1011
1004
1008
0
+7.03(+0.70%)
Jan 20, 2015
1001
1005
989.10
1001
0
+7.28(+0.73%)
Jan 16, 2015
984.12
994.30
982.12
993.51
0
+9.31(+0.95%)
Jan 15, 2015
984.40
993.32
982.12
984.20
0
-5.20(-0.53%)
Jan 14, 2015
985.05
993.90
977.83
989.40
0
-6.09(-0.61%)
Jan 13, 2015
995.49
995.49
995.49
995.49
0
-1.76(-0.18%)
Jan 12, 2015
1002
1004
989.21
997.25
0
-3.05(-0.30%)
Jan 09, 2015
1015
1016
996.75
1000
0
-11.66(-1.15%)
Jan 08, 2015
1004
1013
999.31
1012
0
+16.17(+1.62%)
Jan 07, 2015
997.91
1004
990.83
995.79
0
+4.89(+0.49%)
Jan 06, 2015
1003
1008
983.36
990.90
0
-15.42(-1.53%)
Jan 05, 2015
1020
1023
1003
1006
0
-18.73(-1.83%)
Jan 02, 2015
1031
1036
1016
1025
0
-4.24(-0.41%)
Dec 31, 2014
1029
1029
1029
1029
0
-10.03(-0.97%)
Dec 30, 2014
1043
1045
1035
1039
0
-5.50(-0.53%)
Dec 29, 2014
1042
1049
1041
1045
0
-1.39(-0.13%)
Dec 26, 2014
1049
1052
1044
1046
0
-0.26(-0.02%)
Dec 24, 2014
1046
1046
1046
1046
0
-1.94(-0.19%)
Dec 23, 2014
1047
1054
1042
1048
0
+3.35(+0.32%)
Dec 22, 2014
1040
1047
1036
1045
0
+8.63(+0.83%)
Dec 19, 2014
1027
1042
1022
1036
0
+8.04(+0.78%)
Dec 18, 2014
1020
1029
1009
1028
0
+22.73(+2.26%)
Dec 17, 2014
998.34
1009
983.67
1006
0
+10.48(+1.05%)
Dec 16, 2014
995.18
1016
995.09
995.18
0
+0.63(+0.06%)
Dec 15, 2014
1007
1010
988.17
994.55
0
-7.23(-0.72%)
Dec 12, 2014
1010
1017
997.43
1002
0
-16.61(-1.63%)
Dec 11, 2014
1016
1028
1013
1018
0
+5.03(+0.50%)
Dec 10, 2014
1027
1028
1010
1013
0
-13.77(-1.34%)
Dec 09, 2014
1017
1030
1011
1027
0
+1.31(+0.13%)
Dec 08, 2014
1030
1039
1020
1026
0
-5.43(-0.53%)
Dec 05, 2014
1034
1036
1027
1031
0
-1.30(-0.13%)
Dec 04, 2014
1034
1038
1025
1033
0
-5.45(-0.53%)
Dec 03, 2014
1028
1041
1025
1038
0
+12.48(+1.22%)
Dec 02, 2014
1025
1032
1021
1026
0
+4.05(+0.40%)
Dec 01, 2014
1024
1029
1015
1021
0
-12.35(-1.19%)
Nov 28, 2014
1040
1045
1030
1034
0
-5.85(-0.56%)
Nov 26, 2014
1040
1040
1040
1040
0
-1.47(-0.14%)
Nov 25, 2014
1043
1048
1037
1041
0
+0.63(+0.06%)
Nov 24, 2014
1041
1048
1035
1041
0
-2.29(-0.22%)
Nov 21, 2014
1044
1048
1038
1043
0
+8.25(+0.80%)
Nov 20, 2014
1030
1037
1027
1035
0
-0.20(-0.02%)
Nov 19, 2014
1036
1038
1029
1035
0
-3.09(-0.30%)
Nov 18, 2014
1028
1040
1026
1038
0
+12.26(+1.20%)
Nov 17, 2014
1022
1029
1020
1026
0
+2.41(+0.24%)
Nov 14, 2014
1023
1027
1020
1023
0
-1.16(-0.11%)
Nov 13, 2014
1025
1032
1021
1024
0
-0.44(-0.04%)
Nov 12, 2014
1019
1028
1017
1025
0
+3.05(+0.30%)
Nov 11, 2014
1026
1027
1017
1022
0
-3.56(-0.35%)
Nov 10, 2014
1023
1028
1020
1025
0
+1.66(+0.16%)
Nov 07, 2014
1020
1026
1015
1024
0
+2.95(+0.29%)
Nov 06, 2014
1010
1023
1008
1021
0
+10.56(+1.05%)
Nov 05, 2014
1009
1013
1001
1010
0
+7.22(+0.72%)
Nov 04, 2014
1003
1007
997.16
1003
0
+0.61(+0.06%)
Nov 03, 2014
1001
1010
996.18
1002
0
-4.86(-0.48%)
Oct 31, 2014
1006
1012
999.81
1007
0
+10.37(+1.04%)
Oct 30, 2014
986.94
999.10
983.08
996.77
0
-1.77(-0.18%)
Oct 28, 2014
987.25
999.64
985.82
998.54
0
+14.75(+1.50%)
Oct 27, 2014
983.17
988.54
977.47
983.79
0
-0.86(-0.09%)
Oct 24, 2014
974.55
985.38
972.14
984.65
0
+9.53(+0.98%)
Oct 23, 2014
969.79
985.36
967.73
975.12
0
+7.58(+0.78%)
Oct 21, 2014
962.08
972.83
953.85
967.54
0
+15.54(+1.63%)
Oct 20, 2014
948.39
954.68
942.38
952.00
0
+4.61(+0.49%)
Oct 17, 2014
945.99
958.22
939.03
947.40
0
+19.48(+2.10%)
Oct 16, 2014
913.58
935.95
910.62
927.92
0
+4.07(+0.44%)
Oct 15, 2014
911.94
928.45
901.53
923.86
0
+1.83(+0.20%)
Oct 14, 2014
921.63
937.23
917.43
922.03
0
+7.05(+0.77%)
Oct 13, 2014
926.40
932.20
911.51
914.98
0
-10.73(-1.16%)
Oct 10, 2014
942.93
946.91
923.55
925.71
0
-16.35(-1.74%)
Oct 09, 2014
960.92
963.86
940.42
942.06
0
-21.02(-2.18%)
Oct 08, 2014
949.62
963.45
941.17
963.08
0
+16.73(+1.77%)
Oct 07, 2014
959.65
963.29
945.84
946.35
0
-18.55(-1.92%)
Oct 06, 2014
974.16
976.97
960.09
964.91
0
-3.77(-0.39%)
Oct 03, 2014
965.19
971.14
960.51
968.68
0
+9.89(+1.03%)
Oct 02, 2014
960.64
963.84
952.55
958.79
0
-3.05(-0.32%)
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.