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
Oil & Gas Refining & Marketing Sector
(CIX:
MSECTOR122
)
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 (%)
Sep 30, 2020
529.97
541.14
524.06
528.25
0
-0.93(-0.18%)
Sep 29, 2020
542.24
543.63
520.97
529.18
0
-14.34(-2.64%)
Sep 28, 2020
543.96
553.06
537.76
543.52
0
+11.05(+2.08%)
Sep 25, 2020
531.25
539.48
520.62
532.47
0
-5.35(-0.99%)
Sep 24, 2020
529.85
547.89
516.83
537.81
0
+2.92(+0.55%)
Sep 23, 2020
567.37
570.13
533.48
534.89
0
-30.15(-5.34%)
Sep 22, 2020
566.03
576.10
557.92
565.05
0
+0.07(+0.01%)
Sep 21, 2020
573.91
579.90
555.91
564.98
0
-26.91(-4.55%)
Sep 18, 2020
598.15
604.12
584.50
591.89
0
-8.57(-1.43%)
Sep 17, 2020
591.62
604.84
585.68
600.45
0
-2.50(-0.42%)
Sep 16, 2020
586.71
614.21
580.21
602.96
0
+23.12(+3.99%)
Sep 15, 2020
590.40
598.19
577.59
579.83
0
-9.61(-1.63%)
Sep 14, 2020
587.18
599.60
578.14
589.44
0
+3.61(+0.62%)
Sep 11, 2020
582.88
591.13
573.93
585.84
0
+3.94(+0.68%)
Sep 10, 2020
612.30
614.47
579.88
581.90
0
-27.80(-4.56%)
Sep 09, 2020
614.31
623.09
601.15
609.70
0
+0.28(+0.05%)
Sep 08, 2020
628.70
635.75
602.87
609.41
0
-32.74(-5.10%)
Sep 04, 2020
651.29
657.64
632.19
642.16
0
-0.92(-0.14%)
Sep 03, 2020
645.99
664.90
633.62
643.08
0
-5.51(-0.85%)
Sep 02, 2020
653.36
661.72
640.24
648.58
0
-6.18(-0.94%)
Sep 01, 2020
650.58
664.05
642.91
654.77
0
+3.51(+0.54%)
Aug 31, 2020
675.06
676.75
649.37
651.25
0
-24.56(-3.63%)
Aug 28, 2020
664.95
678.31
660.32
675.82
0
+14.43(+2.18%)
Aug 27, 2020
666.91
670.33
649.15
661.39
0
-3.95(-0.59%)
Aug 26, 2020
678.80
682.72
660.96
665.34
0
-13.81(-2.03%)
Aug 25, 2020
687.00
692.04
668.99
679.15
0
+0.63(+0.09%)
Aug 24, 2020
664.05
683.53
656.89
678.52
0
+23.32(+3.56%)
Aug 21, 2020
661.98
666.48
649.07
655.20
0
-7.90(-1.19%)
Aug 20, 2020
667.35
675.06
654.93
663.10
0
-7.91(-1.18%)
Aug 19, 2020
676.26
686.13
665.74
671.01
0
-9.46(-1.39%)
Aug 18, 2020
689.32
700.77
673.66
680.48
0
-16.94(-2.43%)
Aug 17, 2020
697.64
707.77
684.11
697.42
0
-3.05(-0.44%)
Aug 14, 2020
685.47
702.25
681.47
700.47
0
+7.22(+1.04%)
Aug 13, 2020
702.13
711.91
689.66
693.25
0
-12.82(-1.82%)
Aug 12, 2020
710.99
716.71
693.54
706.06
0
+9.00(+1.29%)
Aug 11, 2020
717.36
732.26
694.24
697.06
0
-6.80(-0.97%)
Aug 10, 2020
689.45
708.93
683.41
703.86
0
+19.79(+2.89%)
Aug 07, 2020
674.66
688.50
665.49
684.07
0
+3.68(+0.54%)
Aug 06, 2020
682.45
695.45
673.50
680.40
0
-8.01(-1.16%)
Aug 05, 2020
699.89
713.74
677.03
688.41
0
+6.96(+1.02%)
Aug 04, 2020
669.70
690.76
659.36
681.45
0
+9.83(+1.46%)
Aug 03, 2020
672.07
685.85
658.35
671.63
0
-3.99(-0.59%)
Jul 31, 2020
670.69
685.93
658.95
675.61
0
-2.97(-0.44%)
Jul 30, 2020
685.22
692.34
660.40
678.59
0
-34.93(-4.90%)
Jul 29, 2020
699.69
715.77
687.27
713.52
0
+30.89(+4.53%)
Jul 28, 2020
697.06
705.61
679.79
682.63
0
-20.11(-2.86%)
Jul 27, 2020
699.86
708.29
688.75
702.74
0
+0.96(+0.14%)
Jul 24, 2020
705.28
715.33
697.31
701.78
0
-3.77(-0.53%)
Jul 23, 2020
703.69
714.10
691.93
705.55
0
-3.91(-0.55%)
Jul 22, 2020
706.39
719.33
692.01
709.46
0
-9.72(-1.35%)
Jul 21, 2020
685.18
726.09
683.09
719.18
0
+47.56(+7.08%)
Jul 20, 2020
679.33
691.87
668.02
671.62
0
-7.31(-1.08%)
Jul 17, 2020
696.71
706.09
675.41
678.93
0
-10.63(-1.54%)
Jul 16, 2020
687.66
703.91
676.56
689.56
0
-4.70(-0.68%)
Jul 15, 2020
687.99
699.06
673.77
694.25
0
+25.81(+3.86%)
Jul 14, 2020
643.10
670.12
634.96
668.44
0
+23.96(+3.72%)
Jul 13, 2020
652.89
662.14
634.90
644.48
0
-2.71(-0.42%)
Jul 10, 2020
624.26
651.95
620.05
647.18
0
+21.26(+3.40%)
Jul 09, 2020
663.28
665.82
620.99
625.93
0
-35.48(-5.36%)
Jul 08, 2020
658.09
675.01
648.65
661.40
0
+1.36(+0.21%)
Jul 07, 2020
677.99
683.99
658.07
660.04
0
-27.10(-3.94%)
Jul 06, 2020
703.83
708.18
671.60
687.14
0
-0.22(-0.03%)
Jul 02, 2020
694.32
706.54
681.03
687.36
0
+10.21(+1.51%)
Jul 01, 2020
703.02
714.73
673.63
677.15
0
-23.76(-3.39%)
Jun 30, 2020
676.38
705.31
667.84
700.92
0
+17.75(+2.60%)
Jun 29, 2020
674.52
693.00
664.37
683.16
0
+15.11(+2.26%)
Jun 26, 2020
681.54
683.41
659.94
668.05
0
-20.39(-2.96%)
Jun 25, 2020
671.90
699.42
665.31
688.44
0
+7.22(+1.06%)
Jun 24, 2020
716.01
719.44
672.99
681.23
0
-50.18(-6.86%)
Jun 23, 2020
738.29
748.20
726.60
731.40
0
+7.19(+0.99%)
Jun 22, 2020
718.52
729.84
707.80
724.21
0
-2.34(-0.32%)
Jun 19, 2020
758.31
763.93
722.78
726.55
0
-10.04(-1.36%)
Jun 18, 2020
714.56
750.84
707.93
736.60
0
+11.86(+1.64%)
Jun 17, 2020
759.40
760.51
722.86
724.74
0
-36.88(-4.84%)
Jun 16, 2020
780.85
786.97
740.21
761.62
0
+23.42(+3.17%)
Jun 15, 2020
700.86
745.65
689.56
738.20
0
+1.42(+0.19%)
Jun 12, 2020
744.38
755.61
710.79
736.78
0
+36.60(+5.23%)
Jun 11, 2020
729.38
759.81
692.82
700.18
0
-89.43(-11.33%)
Jun 10, 2020
823.29
830.03
780.49
789.61
0
-47.24(-5.65%)
Jun 09, 2020
846.52
859.79
821.12
836.86
0
-45.07(-5.11%)
Jun 08, 2020
874.32
891.78
845.86
881.93
0
+49.66(+5.97%)
Jun 05, 2020
810.77
847.95
805.46
832.27
0
+64.08(+8.34%)
Jun 04, 2020
753.20
776.62
743.76
768.19
0
+6.20(+0.81%)
Jun 03, 2020
753.28
768.41
740.09
761.98
0
+21.22(+2.87%)
Jun 02, 2020
720.91
746.80
715.30
740.76
0
+30.66(+4.32%)
Jun 01, 2020
693.85
715.66
681.72
710.10
0
+19.67(+2.85%)
May 29, 2020
701.86
708.26
678.64
690.43
0
-12.31(-1.75%)
May 28, 2020
731.27
734.74
698.02
702.74
0
-27.30(-3.74%)
May 27, 2020
726.77
736.29
703.95
730.04
0
+18.39(+2.58%)
May 26, 2020
710.80
724.81
700.80
711.65
0
+29.22(+4.28%)
May 22, 2020
682.02
687.40
666.13
682.43
0
-4.96(-0.72%)
May 21, 2020
697.30
707.38
677.49
687.38
0
-7.17(-1.03%)
May 20, 2020
683.27
705.33
680.78
694.55
0
+28.13(+4.22%)
May 19, 2020
688.67
696.30
657.56
666.43
0
-20.28(-2.95%)
May 18, 2020
663.46
694.58
656.47
686.71
0
+61.11(+9.77%)
May 15, 2020
620.29
641.89
610.52
625.60
0
+2.60(+0.42%)
May 14, 2020
601.95
636.76
582.56
623.00
0
+5.19(+0.84%)
May 13, 2020
654.58
661.09
609.23
617.81
0
-42.94(-6.50%)
May 12, 2020
682.78
695.36
657.63
660.75
0
-14.40(-2.13%)
May 11, 2020
676.17
688.76
666.86
675.15
0
-9.80(-1.43%)
May 08, 2020
664.66
687.97
652.44
684.95
0
+36.60(+5.65%)
May 07, 2020
654.95
677.46
639.02
648.35
0
+8.42(+1.32%)
May 06, 2020
661.04
671.12
633.90
639.93
0
-16.99(-2.59%)
May 05, 2020
698.07
710.97
652.55
656.92
0
-11.82(-1.77%)
May 04, 2020
621.93
672.11
613.56
668.74
0
+36.18(+5.72%)
May 01, 2020
659.71
673.34
623.81
632.56
0
-53.78(-7.84%)
Apr 30, 2020
701.64
715.39
664.76
686.34
0
-15.00(-2.14%)
Apr 29, 2020
646.93
706.90
641.34
701.33
0
+85.12(+13.81%)
Apr 28, 2020
609.49
627.93
594.38
616.22
0
+26.18(+4.44%)
Apr 27, 2020
567.03
598.09
553.64
590.04
0
+21.64(+3.81%)
Apr 24, 2020
575.98
584.14
553.41
568.40
0
+6.30(+1.12%)
Apr 23, 2020
560.26
578.70
548.46
562.10
0
+22.36(+4.14%)
Apr 22, 2020
545.25
554.90
526.67
539.74
0
+21.99(+4.25%)
Apr 21, 2020
500.85
529.52
490.24
517.75
0
-2.77(-0.53%)
Apr 20, 2020
499.81
541.34
493.37
520.52
0
-16.00(-2.98%)
Apr 17, 2020
485.21
538.97
477.83
536.52
0
+61.95(+13.05%)
Apr 16, 2020
499.67
505.71
469.80
474.56
0
-26.21(-5.23%)
Apr 15, 2020
511.87
521.05
483.73
500.77
0
-39.38(-7.29%)
Apr 14, 2020
541.98
554.40
527.83
540.15
0
-3.35(-0.62%)
Apr 13, 2020
568.55
573.51
534.26
543.49
0
-2.38(-0.44%)
Apr 09, 2020
578.23
591.97
525.56
545.87
0
-1.79(-0.33%)
Apr 08, 2020
517.90
558.24
509.81
547.66
0
+38.05(+7.47%)
Apr 07, 2020
526.53
550.36
491.79
509.61
0
+20.07(+4.10%)
Apr 06, 2020
473.99
499.23
460.86
489.55
0
+34.40(+7.56%)
Apr 03, 2020
483.80
488.11
435.66
455.15
0
-11.96(-2.56%)
Apr 02, 2020
457.74
505.48
438.72
467.11
0
+29.24(+6.68%)
Apr 01, 2020
444.52
462.18
423.35
437.87
0
-29.82(-6.38%)
Mar 31, 2020
478.82
502.61
451.30
467.70
0
+5.22(+1.13%)
Mar 30, 2020
430.79
472.12
409.02
462.48
0
+10.02(+2.21%)
Mar 27, 2020
455.50
479.80
435.48
452.46
0
-24.67(-5.17%)
Mar 26, 2020
447.83
506.71
437.96
477.13
0
+36.18(+8.20%)
Mar 25, 2020
422.16
470.41
396.06
440.95
0
+29.41(+7.15%)
Mar 24, 2020
401.63
428.52
383.91
411.54
0
+41.06(+11.08%)
Mar 23, 2020
405.19
413.24
363.69
370.48
0
-41.07(-9.98%)
Mar 20, 2020
420.87
446.87
392.05
411.55
0
+1.80(+0.44%)
Mar 19, 2020
382.26
424.63
361.49
409.75
0
+27.82(+7.28%)
Mar 18, 2020
386.59
407.71
336.37
381.93
0
-35.73(-8.55%)
Mar 17, 2020
454.25
473.55
402.13
417.65
0
-36.40(-8.02%)
Mar 16, 2020
470.76
513.64
440.69
454.06
0
-77.97(-14.66%)
Mar 13, 2020
516.19
542.30
456.38
532.03
0
+54.39(+11.39%)
Mar 12, 2020
517.43
535.23
458.17
477.64
0
-91.12(-16.02%)
Mar 11, 2020
612.84
625.95
557.33
568.77
0
-72.06(-11.24%)
Mar 10, 2020
649.74
675.69
584.45
640.82
0
+32.57(+5.36%)
Mar 09, 2020
624.62
695.61
577.48
608.25
0
-177.87(-22.63%)
Mar 06, 2020
791.45
819.15
755.15
786.12
0
-33.68(-4.11%)
Mar 05, 2020
830.57
845.04
806.81
819.80
0
-39.51(-4.60%)
Mar 04, 2020
875.01
879.34
843.68
859.31
0
-1.23(-0.14%)
Mar 03, 2020
886.35
898.99
846.84
860.54
0
-21.80(-2.47%)
Mar 02, 2020
874.12
886.94
841.17
882.34
0
+17.05(+1.97%)
Feb 28, 2020
823.97
867.56
811.24
865.29
0
+8.79(+1.03%)
Feb 27, 2020
868.92
889.71
834.76
856.50
0
-40.83(-4.55%)
Feb 26, 2020
932.79
942.00
895.62
897.33
0
-32.82(-3.53%)
Feb 25, 2020
972.78
976.26
922.74
930.15
0
-39.67(-4.09%)
Feb 24, 2020
983.89
989.60
960.31
969.82
0
-51.76(-5.07%)
Feb 21, 2020
1023
1030
1008
1022
0
-14.91(-1.44%)
Feb 20, 2020
1032
1048
1023
1036
0
+5.66(+0.55%)
Feb 19, 2020
1021
1035
1009
1031
0
+15.35(+1.51%)
Feb 18, 2020
1010
1025
1003
1015
0
-6.19(-0.61%)
Feb 14, 2020
1033
1042
1013
1022
0
-6.40(-0.62%)
Feb 13, 2020
1032
1040
1014
1028
0
-11.43(-1.10%)
Feb 12, 2020
1040
1055
1026
1040
0
+20.95(+2.06%)
Feb 11, 2020
1019
1027
1010
1019
0
+9.86(+0.98%)
Feb 10, 2020
1005
1014
995.45
1009
0
-7.21(-0.71%)
Feb 07, 2020
1016
1027
1003
1016
0
-11.64(-1.13%)
Feb 06, 2020
1042
1048
1022
1028
0
-16.13(-1.55%)
Feb 05, 2020
1031
1050
1023
1044
0
+33.26(+3.29%)
Feb 04, 2020
1016
1031
1004
1010
0
+12.07(+1.21%)
Feb 03, 2020
1020
1030
989.54
998.34
0
-21.04(-2.06%)
Jan 31, 2020
1044
1054
1009
1019
0
-44.65(-4.20%)
Jan 30, 2020
1048
1071
1037
1064
0
+5.85(+0.55%)
Jan 29, 2020
1080
1091
1056
1058
0
-12.56(-1.17%)
Jan 28, 2020
1072
1086
1061
1071
0
+7.62(+0.72%)
Jan 27, 2020
1078
1084
1060
1063
0
-43.63(-3.94%)
Jan 24, 2020
1119
1124
1093
1107
0
-13.35(-1.19%)
Jan 23, 2020
1118
1127
1096
1120
0
-10.00(-0.88%)
Jan 22, 2020
1143
1148
1126
1130
0
-11.64(-1.02%)
Jan 21, 2020
1158
1162
1135
1142
0
-23.60(-2.03%)
Jan 17, 2020
1177
1180
1161
1165
0
-13.01(-1.10%)
Jan 16, 2020
1184
1195
1170
1178
0
-2.65(-0.22%)
Jan 15, 2020
1192
1199
1172
1181
0
-20.19(-1.68%)
Jan 14, 2020
1202
1209
1190
1201
0
-6.11(-0.51%)
Jan 13, 2020
1204
1218
1193
1207
0
+0.94(+0.08%)
Jan 10, 2020
1207
1218
1196
1206
0
+3.51(+0.29%)
Jan 09, 2020
1187
1205
1172
1203
0
+12.92(+1.09%)
Jan 08, 2020
1201
1211
1177
1190
0
-11.45(-0.95%)
Jan 07, 2020
1196
1208
1180
1201
0
-3.34(-0.28%)
Jan 06, 2020
1196
1209
1188
1205
0
+14.07(+1.18%)
Jan 03, 2020
1206
1215
1180
1191
0
-8.63(-0.72%)
Jan 02, 2020
1197
1205
1189
1199
0
+9.53(+0.80%)
Dec 31, 2019
1177
1193
1172
1190
0
+8.22(+0.70%)
Dec 30, 2019
1186
1197
1177
1182
0
-5.54(-0.47%)
Dec 27, 2019
1205
1208
1184
1187
0
-10.32(-0.86%)
Dec 26, 2019
1200
1208
1191
1197
0
+1.63(+0.14%)
Dec 24, 2019
1197
1206
1189
1196
0
-0.47(-0.04%)
Dec 23, 2019
1180
1199
1175
1196
0
+16.45(+1.39%)
Dec 20, 2019
1183
1196
1170
1180
0
+6.87(+0.59%)
Dec 19, 2019
1178
1190
1164
1173
0
-7.79(-0.66%)
Dec 18, 2019
1180
1193
1171
1181
0
+10.49(+0.90%)
Dec 17, 2019
1171
1187
1161
1170
0
+15.75(+1.36%)
Dec 16, 2019
1143
1168
1137
1154
0
+18.88(+1.66%)
Dec 13, 2019
1150
1162
1129
1136
0
-10.26(-0.90%)
Dec 12, 2019
1125
1151
1121
1146
0
+22.00(+1.96%)
Dec 11, 2019
1132
1139
1117
1124
0
-6.80(-0.60%)
Dec 10, 2019
1124
1138
1114
1131
0
+10.54(+0.94%)
Dec 09, 2019
1118
1133
1109
1120
0
-2.27(-0.20%)
Dec 06, 2019
1110
1132
1105
1122
0
+16.82(+1.52%)
Dec 05, 2019
1114
1119
1099
1106
0
-5.54(-0.50%)
Dec 04, 2019
1111
1124
1098
1111
0
+14.25(+1.30%)
Dec 03, 2019
1111
1116
1092
1097
0
-24.07(-2.15%)
Dec 02, 2019
1122
1137
1113
1121
0
-2.22(-0.20%)
Nov 29, 2019
1132
1136
1118
1123
0
-21.60(-1.89%)
Nov 27, 2019
1148
1153
1131
1145
0
-1.55(-0.14%)
Nov 26, 2019
1156
1161
1140
1146
0
-7.39(-0.64%)
Nov 25, 2019
1152
1162
1143
1154
0
+2.41(+0.21%)
Nov 22, 2019
1167
1175
1145
1151
0
-8.19(-0.71%)
Nov 21, 2019
1154
1165
1144
1159
0
+8.37(+0.73%)
Nov 20, 2019
1146
1164
1129
1151
0
+4.36(+0.38%)
Nov 19, 2019
1163
1168
1138
1147
0
-20.64(-1.77%)
Nov 18, 2019
1175
1181
1157
1167
0
-15.72(-1.33%)
Nov 15, 2019
1177
1193
1167
1183
0
+6.97(+0.59%)
Nov 14, 2019
1180
1192
1168
1176
0
-3.45(-0.29%)
Nov 13, 2019
1180
1193
1164
1180
0
-15.57(-1.30%)
Nov 12, 2019
1214
1225
1188
1195
0
-15.15(-1.25%)
Nov 11, 2019
1198
1217
1192
1210
0
-2.22(-0.18%)
Nov 08, 2019
1207
1218
1193
1212
0
-1.37(-0.11%)
Nov 07, 2019
1207
1221
1196
1214
0
+24.05(+2.02%)
Nov 06, 2019
1201
1210
1181
1190
0
-15.49(-1.29%)
Nov 05, 2019
1202
1216
1186
1205
0
+12.90(+1.08%)
Nov 04, 2019
1184
1203
1178
1192
0
+22.51(+1.92%)
Nov 01, 2019
1144
1177
1140
1170
0
+33.16(+2.92%)
Oct 31, 2019
1141
1152
1119
1137
0
-9.52(-0.83%)
Oct 30, 2019
1168
1175
1136
1146
0
-33.36(-2.83%)
Oct 29, 2019
1166
1190
1156
1180
0
+9.00(+0.77%)
Oct 28, 2019
1178
1190
1165
1171
0
+11.72(+1.01%)
Oct 25, 2019
1148
1166
1137
1159
0
+15.73(+1.38%)
Oct 24, 2019
1143
1156
1125
1143
0
+10.06(+0.89%)
Oct 23, 2019
1127
1143
1117
1133
0
-0.11(-0.01%)
Oct 22, 2019
1124
1145
1112
1133
0
+5.47(+0.49%)
Oct 21, 2019
1111
1132
1106
1128
0
+24.17(+2.19%)
Oct 18, 2019
1106
1120
1092
1104
0
-1.30(-0.12%)
Oct 17, 2019
1103
1115
1094
1105
0
+8.81(+0.80%)
Oct 16, 2019
1102
1114
1092
1096
0
-10.50(-0.95%)
Oct 15, 2019
1099
1125
1092
1107
0
+7.15(+0.65%)
Oct 14, 2019
1090
1107
1083
1099
0
-2.18(-0.20%)
Oct 11, 2019
1094
1116
1088
1102
0
+24.43(+2.27%)
Oct 10, 2019
1064
1084
1062
1077
0
+17.29(+1.63%)
Oct 09, 2019
1058
1072
1047
1060
0
+13.97(+1.34%)
Oct 08, 2019
1051
1067
1038
1046
0
-13.89(-1.31%)
Oct 07, 2019
1069
1080
1057
1060
0
-5.31(-0.50%)
Oct 04, 2019
1060
1070
1048
1065
0
+7.73(+0.73%)
Oct 03, 2019
1038
1062
1025
1057
0
+12.23(+1.17%)
Oct 02, 2019
1064
1068
1037
1045
0
-26.64(-2.49%)
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.