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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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
1098
1106
1095
1101
0
-0.43(-0.04%)
Sep 29, 2020
1103
1106
1097
1101
0
-1.52(-0.14%)
Sep 28, 2020
1100
1105
1097
1103
0
+13.39(+1.23%)
Sep 25, 2020
1083
1091
1079
1090
0
+3.24(+0.30%)
Sep 24, 2020
1082
1093
1076
1086
0
-5.61(-0.51%)
Sep 23, 2020
1102
1104
1091
1092
0
-7.17(-0.65%)
Sep 22, 2020
1097
1103
1090
1099
0
-3.52(-0.32%)
Sep 21, 2020
1102
1108
1091
1103
0
-18.70(-1.67%)
Sep 18, 2020
1125
1127
1118
1121
0
-4.77(-0.42%)
Sep 17, 2020
1120
1128
1116
1126
0
-1.53(-0.14%)
Sep 16, 2020
1128
1133
1124
1128
0
+0.51(+0.05%)
Sep 15, 2020
1127
1131
1122
1127
0
+4.70(+0.42%)
Sep 14, 2020
1122
1127
1116
1122
0
+8.86(+0.80%)
Sep 11, 2020
1115
1119
1110
1114
0
+8.12(+0.73%)
Sep 10, 2020
1116
1120
1104
1105
0
-5.66(-0.51%)
Sep 09, 2020
1107
1115
1105
1111
0
+10.73(+0.98%)
Sep 08, 2020
1099
1108
1094
1100
0
-10.35(-0.93%)
Sep 04, 2020
1112
1118
1096
1111
0
+2.98(+0.27%)
Sep 03, 2020
1121
1124
1103
1108
0
-22.77(-2.01%)
Sep 02, 2020
1127
1133
1121
1130
0
+8.41(+0.75%)
Sep 01, 2020
1119
1126
1116
1122
0
+5.66(+0.51%)
Aug 31, 2020
1120
1123
1112
1116
0
-5.09(-0.45%)
Aug 28, 2020
1118
1124
1114
1122
0
+5.56(+0.50%)
Aug 27, 2020
1121
1125
1112
1116
0
-4.91(-0.44%)
Aug 26, 2020
1120
1125
1116
1121
0
+1.50(+0.13%)
Aug 25, 2020
1120
1122
1114
1119
0
+3.47(+0.31%)
Aug 24, 2020
1115
1120
1109
1116
0
+11.16(+1.01%)
Aug 21, 2020
1102
1109
1097
1105
0
-4.06(-0.37%)
Aug 20, 2020
1105
1112
1102
1109
0
-5.57(-0.50%)
Aug 19, 2020
1119
1123
1112
1114
0
-3.96(-0.35%)
Aug 18, 2020
1120
1123
1113
1118
0
-0.93(-0.08%)
Aug 17, 2020
1116
1122
1114
1119
0
+5.61(+0.50%)
Aug 14, 2020
1112
1117
1110
1114
0
-3.42(-0.31%)
Aug 13, 2020
1119
1123
1114
1117
0
-3.40(-0.30%)
Aug 12, 2020
1118
1127
1115
1120
0
+16.94(+1.54%)
Aug 11, 2020
1112
1115
1101
1104
0
+5.54(+0.50%)
Aug 10, 2020
1094
1100
1091
1098
0
+5.67(+0.52%)
Aug 07, 2020
1089
1096
1086
1092
0
-3.00(-0.27%)
Aug 06, 2020
1093
1099
1089
1095
0
+0.98(+0.09%)
Aug 05, 2020
1096
1101
1091
1094
0
+5.81(+0.53%)
Aug 04, 2020
1081
1091
1079
1089
0
+11.10(+1.03%)
Aug 03, 2020
1073
1081
1070
1077
0
+13.90(+1.31%)
Jul 31, 2020
1068
1070
1058
1064
0
-11.91(-1.11%)
Jul 30, 2020
1072
1078
1064
1075
0
-13.02(-1.20%)
Jul 29, 2020
1083
1090
1080
1088
0
+4.40(+0.41%)
Jul 28, 2020
1086
1089
1081
1084
0
-5.98(-0.55%)
Jul 27, 2020
1087
1093
1084
1090
0
+11.25(+1.04%)
Jul 24, 2020
1077
1083
1072
1079
0
-3.66(-0.34%)
Jul 23, 2020
1088
1092
1078
1082
0
-7.19(-0.66%)
Jul 22, 2020
1089
1094
1085
1090
0
+1.68(+0.15%)
Jul 21, 2020
1088
1093
1084
1088
0
+2.85(+0.26%)
Jul 20, 2020
1080
1088
1078
1085
0
+7.23(+0.67%)
Jul 17, 2020
1078
1082
1073
1078
0
+1.21(+0.11%)
Jul 16, 2020
1077
1081
1073
1077
0
-5.86(-0.54%)
Jul 15, 2020
1084
1089
1079
1083
0
+6.30(+0.59%)
Jul 14, 2020
1067
1079
1064
1076
0
+7.00(+0.65%)
Jul 13, 2020
1077
1083
1066
1069
0
-0.22(-0.02%)
Jul 10, 2020
1064
1072
1061
1069
0
+5.25(+0.49%)
Jul 09, 2020
1071
1074
1058
1064
0
-8.03(-0.75%)
Jul 08, 2020
1068
1075
1064
1072
0
+3.82(+0.36%)
Jul 07, 2020
1072
1077
1065
1068
0
-10.23(-0.95%)
Jul 06, 2020
1076
1083
1072
1079
0
+19.02(+1.79%)
Jul 02, 2020
1061
1067
1057
1060
0
+10.02(+0.95%)
Jul 01, 2020
1044
1053
1042
1050
0
+2.95(+0.28%)
Jun 30, 2020
1044
1051
1039
1047
0
-1.47(-0.14%)
Jun 29, 2020
1042
1050
1038
1048
0
+5.45(+0.52%)
Jun 26, 2020
1050
1052
1038
1043
0
-7.94(-0.76%)
Jun 25, 2020
1043
1053
1039
1051
0
+7.38(+0.71%)
Jun 24, 2020
1052
1054
1039
1043
0
-15.57(-1.47%)
Jun 23, 2020
1062
1067
1056
1059
0
-4.38(-0.41%)
Jun 22, 2020
1058
1066
1054
1063
0
+10.24(+0.97%)
Jun 19, 2020
1062
1065
1050
1053
0
-2.23(-0.21%)
Jun 18, 2020
1052
1058
1049
1055
0
-1.81(-0.17%)
Jun 17, 2020
1061
1065
1054
1057
0
+2.28(+0.22%)
Jun 16, 2020
1063
1068
1047
1055
0
+13.24(+1.27%)
Jun 15, 2020
1026
1045
1021
1041
0
-5.60(-0.53%)
Jun 12, 2020
1051
1056
1035
1047
0
+21.07(+2.05%)
Jun 11, 2020
1050
1053
1022
1026
0
-51.93(-4.82%)
Jun 10, 2020
1080
1085
1071
1078
0
-2.62(-0.24%)
Jun 09, 2020
1078
1085
1073
1081
0
-13.69(-1.25%)
Jun 08, 2020
1089
1097
1082
1094
0
+7.78(+0.72%)
Jun 05, 2020
1085
1094
1081
1086
0
+21.21(+1.99%)
Jun 04, 2020
1068
1073
1061
1065
0
-10.19(-0.95%)
Jun 03, 2020
1067
1079
1065
1075
0
+14.24(+1.34%)
Jun 02, 2020
1055
1065
1052
1061
0
+14.58(+1.39%)
Jun 01, 2020
1035
1048
1032
1047
0
+17.15(+1.67%)
May 29, 2020
1026
1033
1018
1029
0
-0.90(-0.09%)
May 28, 2020
1034
1041
1028
1030
0
+7.06(+0.69%)
May 27, 2020
1023
1027
1013
1023
0
+12.86(+1.27%)
May 26, 2020
1011
1018
1006
1010
0
+23.86(+2.42%)
May 22, 2020
985.85
990.16
980.07
986.58
0
-3.32(-0.34%)
May 21, 2020
994.12
998.06
985.89
989.90
0
-5.61(-0.56%)
May 20, 2020
994.91
1001
990.04
995.51
0
+13.36(+1.36%)
May 19, 2020
986.04
992.48
979.31
982.15
0
-7.65(-0.77%)
May 18, 2020
978.59
992.79
976.63
989.79
0
+25.08(+2.60%)
May 15, 2020
961.75
968.48
958.35
964.71
0
-1.91(-0.20%)
May 14, 2020
955.44
968.25
947.70
966.62
0
-8.29(-0.85%)
May 13, 2020
985.37
988.08
969.42
974.91
0
-5.28(-0.54%)
May 12, 2020
987.82
994.92
976.11
980.19
0
-7.86(-0.80%)
May 11, 2020
985.81
992.64
981.69
988.05
0
+5.47(+0.56%)
May 08, 2020
979.75
985.47
976.16
982.58
0
+14.95(+1.55%)
May 07, 2020
967.70
972.42
963.33
967.63
0
+12.48(+1.31%)
May 06, 2020
964.98
967.48
952.70
955.15
0
-7.64(-0.79%)
May 05, 2020
964.63
970.73
958.12
962.79
0
+4.33(+0.45%)
May 04, 2020
952.56
960.91
947.45
958.46
0
-0.12(-0.01%)
May 01, 2020
960.03
966.37
951.24
958.58
0
-20.54(-2.10%)
Apr 30, 2020
981.89
987.07
970.65
979.12
0
-12.17(-1.23%)
Apr 29, 2020
985.01
997.16
982.49
991.29
0
+21.95(+2.26%)
Apr 28, 2020
974.90
979.08
965.12
969.34
0
+7.98(+0.83%)
Apr 27, 2020
958.66
966.14
953.25
961.36
0
+10.70(+1.13%)
Apr 24, 2020
952.36
955.63
943.42
950.65
0
+2.29(+0.24%)
Apr 23, 2020
951.15
963.12
944.87
948.36
0
+4.97(+0.53%)
Apr 22, 2020
945.61
949.49
938.68
943.39
0
+13.39(+1.44%)
Apr 21, 2020
934.61
940.24
924.54
930.00
0
-14.44(-1.53%)
Apr 20, 2020
949.49
958.53
941.17
944.45
0
-13.13(-1.37%)
Apr 17, 2020
956.92
963.12
947.33
957.58
0
+16.13(+1.71%)
Apr 16, 2020
942.14
948.55
931.81
941.45
0
+0.26(+0.03%)
Apr 15, 2020
945.22
949.06
935.19
941.19
0
-20.81(-2.16%)
Apr 14, 2020
962.72
972.38
955.97
962.00
0
+13.34(+1.41%)
Apr 13, 2020
951.58
956.51
938.60
948.66
0
-6.60(-0.69%)
Apr 09, 2020
952.59
968.37
947.11
955.26
0
+16.20(+1.72%)
Apr 08, 2020
932.41
945.93
924.35
939.06
0
+6.06(+0.65%)
Apr 07, 2020
955.45
962.81
929.73
933.00
0
+9.94(+1.08%)
Apr 06, 2020
908.50
927.54
903.35
923.06
0
+45.38(+5.17%)
Apr 03, 2020
887.60
892.63
871.77
877.68
0
-17.91(-2.00%)
Apr 02, 2020
880.94
902.57
876.03
895.59
0
+15.51(+1.76%)
Apr 01, 2020
885.65
900.02
874.85
880.08
0
-38.32(-4.17%)
Mar 31, 2020
917.16
932.90
907.96
918.40
0
-9.80(-1.06%)
Mar 30, 2020
918.90
933.17
909.59
928.20
0
+6.25(+0.68%)
Mar 27, 2020
921.59
938.25
908.71
921.95
0
-24.76(-2.62%)
Mar 26, 2020
918.45
952.28
914.88
946.71
0
+30.08(+3.28%)
Mar 25, 2020
892.07
929.77
880.99
916.63
0
+30.46(+3.44%)
Mar 24, 2020
874.78
898.72
866.57
886.17
0
+59.07(+7.14%)
Mar 23, 2020
837.29
845.67
810.57
827.10
0
-20.86(-2.46%)
Mar 20, 2020
864.04
885.91
838.64
847.96
0
+6.26(+0.74%)
Mar 19, 2020
818.90
860.94
804.96
841.70
0
+23.49(+2.87%)
Mar 18, 2020
839.59
859.82
801.33
818.21
0
-67.36(-7.61%)
Mar 17, 2020
862.65
893.83
847.58
885.57
0
+40.13(+4.75%)
Mar 16, 2020
840.59
877.24
809.46
845.44
0
-89.92(-9.61%)
Mar 13, 2020
938.60
950.00
893.03
935.37
0
+49.54(+5.59%)
Mar 12, 2020
908.93
927.13
862.55
885.83
0
-101.60(-10.29%)
Mar 11, 2020
1010
1015
980.19
987.43
0
-44.38(-4.30%)
Mar 10, 2020
1027
1038
996.46
1032
0
+41.28(+4.17%)
Mar 09, 2020
996.66
1017
971.61
990.52
0
-80.99(-7.56%)
Mar 06, 2020
1065
1076
1058
1072
0
-13.03(-1.20%)
Mar 05, 2020
1094
1100
1081
1085
0
-31.50(-2.82%)
Mar 04, 2020
1107
1118
1099
1116
0
+19.27(+1.76%)
Mar 03, 2020
1108
1121
1087
1097
0
-11.21(-1.01%)
Mar 02, 2020
1087
1111
1080
1108
0
+18.45(+1.69%)
Feb 28, 2020
1083
1099
1065
1090
0
-22.37(-2.01%)
Feb 27, 2020
1128
1137
1108
1112
0
-33.95(-2.96%)
Feb 26, 2020
1148
1158
1141
1146
0
+7.53(+0.66%)
Feb 25, 2020
1159
1162
1135
1138
0
-10.60(-0.92%)
Feb 24, 2020
1153
1160
1145
1149
0
-42.03(-3.53%)
Feb 21, 2020
1194
1198
1188
1191
0
-7.63(-0.64%)
Feb 20, 2020
1200
1204
1192
1199
0
-4.78(-0.40%)
Feb 19, 2020
1202
1207
1200
1203
0
+9.18(+0.77%)
Feb 18, 2020
1195
1199
1192
1194
0
-10.01(-0.83%)
Feb 14, 2020
1207
1209
1201
1204
0
-4.44(-0.37%)
Feb 13, 2020
1210
1214
1206
1209
0
-10.05(-0.82%)
Feb 12, 2020
1218
1221
1215
1219
0
+2.95(+0.24%)
Feb 11, 2020
1216
1221
1213
1216
0
+7.64(+0.63%)
Feb 10, 2020
1204
1210
1202
1208
0
+0.48(+0.04%)
Feb 07, 2020
1210
1213
1205
1208
0
-10.63(-0.87%)
Feb 06, 2020
1218
1222
1214
1218
0
+5.38(+0.44%)
Feb 05, 2020
1214
1216
1208
1213
0
+10.71(+0.89%)
Feb 04, 2020
1199
1206
1197
1202
0
+20.50(+1.73%)
Feb 03, 2020
1180
1188
1177
1182
0
+4.56(+0.39%)
Jan 31, 2020
1187
1189
1174
1177
0
-20.84(-1.74%)
Jan 30, 2020
1193
1200
1186
1198
0
-7.17(-0.59%)
Jan 29, 2020
1207
1210
1202
1205
0
+0.02(+0.00%)
Jan 28, 2020
1199
1207
1196
1205
0
+10.31(+0.86%)
Jan 27, 2020
1197
1204
1191
1195
0
-24.73(-2.03%)
Jan 24, 2020
1228
1230
1216
1220
0
-6.39(-0.52%)
Jan 23, 2020
1225
1229
1218
1226
0
-4.89(-0.40%)
Jan 22, 2020
1232
1234
1227
1231
0
+3.01(+0.25%)
Jan 21, 2020
1233
1236
1226
1228
0
-11.01(-0.89%)
Jan 17, 2020
1238
1241
1235
1239
0
+2.02(+0.16%)
Jan 16, 2020
1233
1238
1231
1237
0
+4.23(+0.34%)
Jan 15, 2020
1232
1235
1229
1233
0
-1.36(-0.11%)
Jan 14, 2020
1232
1236
1228
1234
0
-1.34(-0.11%)
Jan 13, 2020
1229
1236
1226
1235
0
+10.25(+0.84%)
Jan 10, 2020
1228
1230
1222
1225
0
-2.23(-0.18%)
Jan 09, 2020
1227
1229
1223
1227
0
+6.68(+0.55%)
Jan 08, 2020
1216
1227
1212
1221
0
+3.99(+0.33%)
Jan 07, 2020
1217
1221
1213
1217
0
-0.73(-0.06%)
Jan 06, 2020
1211
1219
1209
1217
0
+1.87(+0.15%)
Jan 03, 2020
1215
1222
1212
1215
0
-14.88(-1.21%)
Jan 02, 2020
1226
1234
1222
1230
0
+13.17(+1.08%)
Dec 31, 2019
1212
1219
1209
1217
0
+3.89(+0.32%)
Dec 30, 2019
1221
1225
1211
1213
0
-10.40(-0.85%)
Dec 27, 2019
1227
1229
1221
1224
0
-2.11(-0.17%)
Dec 26, 2019
1222
1228
1221
1226
0
+5.24(+0.43%)
Dec 24, 2019
1219
1223
1217
1220
0
-1.16(-0.09%)
Dec 23, 2019
1221
1225
1218
1222
0
-10.06(-0.82%)
Dec 20, 2019
1231
1235
1229
1232
0
+1.86(+0.15%)
Dec 19, 2019
1228
1232
1227
1230
0
-1.51(-0.12%)
Dec 18, 2019
1230
1234
1228
1231
0
-1.72(-0.14%)
Dec 17, 2019
1231
1236
1229
1233
0
-0.16(-0.01%)
Dec 16, 2019
1230
1236
1228
1233
0
+7.14(+0.58%)
Dec 13, 2019
1224
1233
1220
1226
0
+1.30(+0.11%)
Dec 12, 2019
1213
1227
1211
1225
0
+10.50(+0.86%)
Dec 11, 2019
1210
1217
1208
1214
0
+5.16(+0.43%)
Dec 10, 2019
1207
1212
1205
1209
0
+0.97(+0.08%)
Dec 09, 2019
1209
1213
1206
1208
0
-2.41(-0.20%)
Dec 06, 2019
1209
1214
1207
1211
0
+7.08(+0.59%)
Dec 05, 2019
1205
1207
1200
1204
0
-0.94(-0.08%)
Dec 04, 2019
1200
1206
1198
1204
0
+11.96(+1.00%)
Dec 03, 2019
1187
1194
1183
1192
0
-1.61(-0.13%)
Dec 02, 2019
1199
1201
1188
1194
0
-3.64(-0.30%)
Nov 29, 2019
1199
1201
1195
1198
0
-9.18(-0.76%)
Nov 27, 2019
1204
1208
1202
1207
0
+6.01(+0.50%)
Nov 26, 2019
1200
1204
1197
1201
0
-1.34(-0.11%)
Nov 25, 2019
1198
1204
1197
1202
0
+9.42(+0.79%)
Nov 22, 2019
1192
1196
1190
1193
0
+1.35(+0.11%)
Nov 21, 2019
1193
1195
1188
1191
0
-2.81(-0.24%)
Nov 20, 2019
1195
1200
1189
1194
0
-4.53(-0.38%)
Nov 19, 2019
1201
1203
1195
1199
0
-0.91(-0.08%)
Nov 18, 2019
1198
1203
1195
1200
0
-1.23(-0.10%)
Nov 15, 2019
1198
1203
1196
1201
0
+7.75(+0.65%)
Nov 14, 2019
1191
1195
1188
1193
0
-4.56(-0.38%)
Nov 13, 2019
1194
1201
1192
1198
0
-5.52(-0.46%)
Nov 12, 2019
1205
1209
1201
1203
0
-1.66(-0.14%)
Nov 11, 2019
1202
1207
1199
1205
0
-4.29(-0.35%)
Nov 08, 2019
1207
1211
1203
1209
0
-1.65(-0.14%)
Nov 07, 2019
1213
1217
1208
1211
0
+5.64(+0.47%)
Nov 06, 2019
1205
1210
1202
1205
0
-0.19(-0.02%)
Nov 05, 2019
1204
1208
1201
1205
0
+2.83(+0.24%)
Nov 04, 2019
1201
1206
1198
1203
0
+7.88(+0.66%)
Nov 01, 2019
1191
1197
1188
1195
0
+12.91(+1.09%)
Oct 31, 2019
1184
1186
1177
1182
0
-5.87(-0.49%)
Oct 30, 2019
1185
1189
1180
1188
0
+2.11(+0.18%)
Oct 29, 2019
1184
1188
1182
1186
0
+2.92(+0.25%)
Oct 28, 2019
1179
1185
1177
1183
0
+5.51(+0.47%)
Oct 25, 2019
1173
1179
1171
1177
0
+0.08(+0.01%)
Oct 24, 2019
1176
1179
1172
1177
0
+2.13(+0.18%)
Oct 23, 2019
1172
1178
1170
1175
0
+3.66(+0.31%)
Oct 22, 2019
1172
1176
1169
1171
0
-0.94(-0.08%)
Oct 21, 2019
1170
1174
1168
1172
0
+7.09(+0.61%)
Oct 18, 2019
1164
1168
1161
1165
0
+0.60(+0.05%)
Oct 17, 2019
1165
1168
1160
1165
0
+1.80(+0.15%)
Oct 16, 2019
1161
1165
1158
1163
0
-0.59(-0.05%)
Oct 15, 2019
1155
1167
1154
1163
0
+13.30(+1.16%)
Oct 14, 2019
1150
1153
1147
1150
0
-3.23(-0.28%)
Oct 11, 2019
1149
1159
1147
1153
0
+16.98(+1.49%)
Oct 10, 2019
1131
1140
1129
1136
0
+4.71(+0.42%)
Oct 09, 2019
1132
1136
1129
1132
0
+8.27(+0.74%)
Oct 08, 2019
1125
1130
1121
1123
0
-7.05(-0.62%)
Oct 07, 2019
1130
1137
1127
1130
0
-4.82(-0.42%)
Oct 04, 2019
1127
1137
1126
1135
0
+8.07(+0.72%)
Oct 03, 2019
1122
1129
1117
1127
0
+3.83(+0.34%)
Oct 02, 2019
1129
1131
1119
1123
0
-13.46(-1.18%)
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.