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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 PM EDT, May 1, 2024
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 (%)
Mar 31, 2020
1276
1293
1227
1248
0
-37.15(-2.89%)
Mar 30, 2020
1261
1298
1239
1285
0
+36.54(+2.93%)
Mar 27, 2020
1218
1286
1201
1248
0
-1.35(-0.11%)
Mar 26, 2020
1175
1268
1166
1250
0
+71.99(+6.11%)
Mar 25, 2020
1142
1220
1108
1178
0
+34.34(+3.00%)
Mar 24, 2020
1104
1156
1071
1143
0
+74.91(+7.01%)
Mar 23, 2020
1113
1126
1028
1068
0
-50.13(-4.48%)
Mar 20, 2020
1204
1227
1099
1119
0
-78.80(-6.58%)
Mar 19, 2020
1239
1273
1153
1197
0
-45.96(-3.70%)
Mar 18, 2020
1235
1290
1162
1243
0
-57.56(-4.42%)
Mar 17, 2020
1190
1332
1173
1301
0
+129.13(+11.02%)
Mar 16, 2020
1182
1271
1143
1172
0
-114.76(-8.92%)
Mar 13, 2020
1259
1297
1197
1287
0
+73.29(+6.04%)
Mar 12, 2020
1260
1299
1184
1213
0
-122.84(-9.19%)
Mar 11, 2020
1376
1386
1316
1336
0
-65.27(-4.66%)
Mar 10, 2020
1404
1426
1341
1401
0
+16.51(+1.19%)
Mar 09, 2020
1386
1432
1348
1385
0
-82.98(-5.65%)
Mar 06, 2020
1438
1477
1418
1468
0
-2.58(-0.18%)
Mar 05, 2020
1469
1487
1451
1470
0
-18.13(-1.22%)
Mar 04, 2020
1441
1492
1438
1489
0
+64.78(+4.55%)
Mar 03, 2020
1433
1463
1415
1424
0
-5.86(-0.41%)
Mar 02, 2020
1379
1434
1373
1430
0
+56.14(+4.09%)
Feb 28, 2020
1383
1395
1342
1373
0
-39.71(-2.81%)
Feb 27, 2020
1463
1477
1410
1413
0
-55.98(-3.81%)
Feb 26, 2020
1482
1498
1465
1469
0
-10.93(-0.74%)
Feb 25, 2020
1511
1516
1477
1480
0
-29.06(-1.93%)
Feb 24, 2020
1517
1527
1503
1509
0
-19.38(-1.27%)
Feb 21, 2020
1528
1539
1521
1529
0
-1.82(-0.12%)
Feb 20, 2020
1531
1540
1519
1530
0
-4.37(-0.28%)
Feb 19, 2020
1541
1552
1529
1535
0
-6.39(-0.41%)
Feb 18, 2020
1541
1550
1534
1541
0
+3.47(+0.23%)
Feb 14, 2020
1529
1542
1523
1538
0
+11.76(+0.77%)
Feb 13, 2020
1515
1530
1510
1526
0
+8.64(+0.57%)
Feb 12, 2020
1512
1523
1506
1517
0
+2.33(+0.15%)
Feb 11, 2020
1517
1524
1511
1515
0
+2.89(+0.19%)
Feb 10, 2020
1509
1517
1503
1512
0
+3.82(+0.25%)
Feb 07, 2020
1516
1522
1505
1508
0
-5.26(-0.35%)
Feb 06, 2020
1514
1522
1506
1513
0
-0.57(-0.04%)
Feb 05, 2020
1510
1521
1503
1514
0
+5.70(+0.38%)
Feb 04, 2020
1519
1527
1505
1508
0
-10.05(-0.66%)
Feb 03, 2020
1516
1524
1509
1518
0
+6.29(+0.42%)
Jan 31, 2020
1519
1527
1504
1512
0
-10.04(-0.66%)
Jan 30, 2020
1512
1526
1506
1522
0
+5.49(+0.36%)
Jan 29, 2020
1516
1523
1507
1517
0
+1.00(+0.07%)
Jan 28, 2020
1510
1522
1504
1516
0
+8.95(+0.59%)
Jan 27, 2020
1511
1522
1500
1507
0
-9.05(-0.60%)
Jan 24, 2020
1515
1525
1508
1516
0
+0.04(+0.00%)
Jan 23, 2020
1500
1518
1496
1516
0
+14.85(+0.99%)
Jan 22, 2020
1502
1511
1494
1501
0
+4.57(+0.31%)
Jan 21, 2020
1485
1501
1478
1496
0
+10.97(+0.74%)
Jan 20, 2020
1474
1488
1469
1485
0
+0.00(+0.00%)
Jan 17, 2020
1474
1488
1469
1485
0
+14.20(+0.97%)
Jan 16, 2020
1461
1475
1458
1471
0
+13.18(+0.90%)
Jan 15, 2020
1443
1462
1441
1458
0
+18.72(+1.30%)
Jan 14, 2020
1436
1443
1427
1439
0
+4.32(+0.30%)
Jan 13, 2020
1425
1441
1422
1435
0
+11.69(+0.82%)
Jan 10, 2020
1423
1430
1418
1423
0
+2.86(+0.20%)
Jan 09, 2020
1414
1424
1407
1420
0
+6.62(+0.47%)
Jan 08, 2020
1413
1423
1405
1414
0
-0.92(-0.07%)
Jan 07, 2020
1417
1423
1407
1415
0
-4.85(-0.34%)
Jan 06, 2020
1420
1429
1413
1420
0
-1.66(-0.12%)
Jan 03, 2020
1416
1431
1413
1421
0
+2.51(+0.18%)
Jan 02, 2020
1440
1442
1411
1419
0
-19.25(-1.34%)
Dec 31, 2019
1435
1444
1429
1438
0
+3.07(+0.21%)
Dec 30, 2019
1431
1440
1426
1435
0
+0.53(+0.04%)
Dec 27, 2019
1431
1437
1425
1434
0
+4.25(+0.30%)
Dec 26, 2019
1427
1434
1422
1430
0
+4.82(+0.34%)
Dec 24, 2019
1425
1430
1418
1425
0
-0.25(-0.02%)
Dec 23, 2019
1437
1442
1417
1425
0
-9.75(-0.68%)
Dec 20, 2019
1433
1444
1423
1435
0
+8.10(+0.57%)
Dec 19, 2019
1426
1434
1418
1427
0
+1.43(+0.10%)
Dec 18, 2019
1420
1430
1410
1426
0
+8.00(+0.56%)
Dec 17, 2019
1417
1429
1411
1418
0
+3.39(+0.24%)
Dec 16, 2019
1399
1417
1394
1414
0
+17.09(+1.22%)
Dec 13, 2019
1393
1405
1383
1397
0
+3.76(+0.27%)
Dec 12, 2019
1403
1411
1387
1393
0
-12.64(-0.90%)
Dec 11, 2019
1400
1411
1392
1406
0
+2.71(+0.19%)
Dec 10, 2019
1401
1411
1395
1403
0
+2.31(+0.16%)
Dec 09, 2019
1405
1410
1395
1401
0
-1.76(-0.13%)
Dec 06, 2019
1403
1413
1398
1403
0
-1.28(-0.09%)
Dec 05, 2019
1397
1407
1392
1404
0
+4.72(+0.34%)
Dec 04, 2019
1387
1405
1385
1399
0
+10.85(+0.78%)
Dec 03, 2019
1386
1395
1380
1389
0
+5.33(+0.39%)
Dec 02, 2019
1390
1394
1376
1383
0
-7.93(-0.57%)
Nov 29, 2019
1395
1403
1387
1391
0
-2.18(-0.16%)
Nov 28, 2019
1390
1397
1383
1393
0
+0.00(+0.00%)
Nov 27, 2019
1390
1397
1384
1393
0
+3.55(+0.26%)
Nov 26, 2019
1384
1395
1377
1390
0
+6.49(+0.47%)
Nov 25, 2019
1384
1391
1375
1383
0
+0.77(+0.06%)
Nov 22, 2019
1387
1392
1372
1383
0
-1.63(-0.12%)
Nov 21, 2019
1392
1396
1377
1384
0
-7.29(-0.52%)
Nov 20, 2019
1381
1396
1376
1391
0
+10.16(+0.74%)
Nov 19, 2019
1379
1390
1371
1381
0
-0.27(-0.02%)
Nov 18, 2019
1383
1396
1376
1382
0
-0.16(-0.01%)
Nov 15, 2019
1376
1386
1366
1382
0
+6.00(+0.44%)
Nov 14, 2019
1378
1388
1368
1376
0
+0.14(+0.01%)
Nov 13, 2019
1366
1382
1360
1376
0
+12.32(+0.90%)
Nov 12, 2019
1361
1371
1354
1363
0
+1.34(+0.10%)
Nov 11, 2019
1369
1376
1358
1362
0
-7.14(-0.52%)
Nov 08, 2019
1373
1383
1359
1369
0
-8.28(-0.60%)
Nov 07, 2019
1395
1401
1366
1377
0
-23.93(-1.71%)
Nov 06, 2019
1398
1412
1391
1401
0
+5.51(+0.39%)
Nov 05, 2019
1402
1411
1384
1396
0
-7.78(-0.55%)
Nov 04, 2019
1422
1427
1396
1404
0
-19.33(-1.36%)
Nov 01, 2019
1426
1438
1413
1423
0
-0.52(-0.04%)
Oct 31, 2019
1417
1429
1406
1423
0
+9.77(+0.69%)
Oct 30, 2019
1404
1420
1397
1414
0
+11.40(+0.81%)
Oct 29, 2019
1397
1408
1391
1402
0
+2.71(+0.19%)
Oct 28, 2019
1411
1419
1396
1400
0
-15.86(-1.12%)
Oct 25, 2019
1430
1435
1407
1415
0
-14.56(-1.02%)
Oct 24, 2019
1431
1441
1422
1430
0
+0.57(+0.04%)
Oct 23, 2019
1428
1439
1421
1429
0
+2.12(+0.15%)
Oct 22, 2019
1427
1438
1420
1427
0
+3.15(+0.22%)
Oct 21, 2019
1422
1428
1411
1424
0
+2.53(+0.18%)
Oct 18, 2019
1418
1427
1410
1422
0
+2.90(+0.20%)
Oct 17, 2019
1410
1424
1406
1419
0
+8.77(+0.62%)
Oct 16, 2019
1402
1413
1394
1410
0
+6.83(+0.49%)
Oct 15, 2019
1410
1417
1398
1403
0
-5.55(-0.39%)
Oct 14, 2019
1422
1425
1404
1409
0
-11.75(-0.83%)
Oct 11, 2019
1422
1434
1410
1420
0
+0.19(+0.01%)
Oct 10, 2019
1417
1426
1407
1420
0
+1.06(+0.07%)
Oct 09, 2019
1417
1428
1412
1419
0
+6.61(+0.47%)
Oct 08, 2019
1424
1427
1408
1412
0
-11.91(-0.84%)
Oct 07, 2019
1431
1436
1419
1424
0
-8.43(-0.59%)
Oct 04, 2019
1416
1435
1411
1433
0
+19.22(+1.36%)
Oct 03, 2019
1409
1418
1400
1414
0
+6.01(+0.43%)
Oct 02, 2019
1419
1426
1403
1408
0
-16.27(-1.14%)
Oct 01, 2019
1426
1434
1416
1424
0
-5.77(-0.40%)
Sep 30, 2019
1428
1440
1423
1430
0
+1.96(+0.14%)
Sep 27, 2019
1435
1439
1420
1428
0
-7.26(-0.51%)
Sep 26, 2019
1436
1443
1426
1435
0
+3.31(+0.23%)
Sep 25, 2019
1427
1439
1420
1432
0
+0.87(+0.06%)
Sep 24, 2019
1424
1441
1417
1431
0
+12.00(+0.85%)
Sep 23, 2019
1419
1430
1413
1419
0
-0.38(-0.03%)
Sep 20, 2019
1417
1428
1407
1419
0
+2.25(+0.16%)
Sep 19, 2019
1418
1425
1405
1417
0
+5.16(+0.37%)
Sep 18, 2019
1416
1422
1402
1412
0
+1.75(+0.12%)
Sep 17, 2019
1401
1418
1396
1410
0
+10.05(+0.72%)
Sep 16, 2019
1404
1411
1391
1400
0
+0.56(+0.04%)
Sep 13, 2019
1400
1412
1390
1399
0
-4.28(-0.30%)
Sep 12, 2019
1410
1419
1396
1404
0
+2.22(+0.16%)
Sep 11, 2019
1390
1409
1380
1401
0
+11.05(+0.79%)
Sep 10, 2019
1391
1400
1374
1390
0
-4.06(-0.29%)
Sep 09, 2019
1407
1413
1384
1394
0
-16.20(-1.15%)
Sep 06, 2019
1421
1428
1403
1411
0
-8.00(-0.56%)
Sep 05, 2019
1426
1435
1410
1419
0
-14.07(-0.98%)
Sep 04, 2019
1436
1443
1423
1433
0
+2.07(+0.14%)
Sep 03, 2019
1414
1435
1407
1431
0
+17.38(+1.23%)
Aug 30, 2019
1413
1421
1403
1413
0
+4.63(+0.33%)
Aug 29, 2019
1403
1412
1395
1409
0
+12.32(+0.88%)
Aug 28, 2019
1393
1404
1386
1396
0
+5.59(+0.40%)
Aug 27, 2019
1397
1405
1387
1391
0
-0.22(-0.02%)
Aug 26, 2019
1379
1394
1373
1391
0
+16.05(+1.17%)
Aug 23, 2019
1395
1406
1369
1375
0
-21.71(-1.55%)
Aug 22, 2019
1396
1404
1385
1397
0
-0.08(-0.01%)
Aug 21, 2019
1388
1400
1383
1397
0
+9.05(+0.65%)
Aug 20, 2019
1393
1398
1380
1388
0
-4.20(-0.30%)
Aug 19, 2019
1391
1401
1381
1392
0
+1.69(+0.12%)
Aug 16, 2019
1383
1397
1377
1390
0
+8.48(+0.61%)
Aug 15, 2019
1364
1389
1357
1382
0
+17.89(+1.31%)
Aug 14, 2019
1378
1388
1360
1364
0
-16.63(-1.20%)
Aug 13, 2019
1374
1390
1365
1380
0
+1.65(+0.12%)
Aug 12, 2019
1374
1389
1365
1379
0
+2.25(+0.16%)
Aug 09, 2019
1375
1388
1365
1377
0
+2.71(+0.20%)
Aug 08, 2019
1355
1379
1348
1374
0
+16.23(+1.20%)
Aug 07, 2019
1349
1366
1334
1358
0
+5.79(+0.43%)
Aug 06, 2019
1342
1359
1323
1352
0
+13.85(+1.04%)
Aug 05, 2019
1361
1367
1329
1338
0
-26.80(-1.96%)
Aug 02, 2019
1368
1380
1355
1365
0
-0.61(-0.04%)
Aug 01, 2019
1351
1379
1343
1365
0
+7.99(+0.59%)
Jul 31, 2019
1360
1376
1346
1357
0
-1.16(-0.09%)
Jul 30, 2019
1361
1372
1350
1359
0
-4.58(-0.34%)
Jul 29, 2019
1364
1369
1352
1363
0
+3.02(+0.22%)
Jul 26, 2019
1355
1368
1348
1360
0
+6.56(+0.48%)
Jul 25, 2019
1356
1365
1345
1354
0
-2.31(-0.17%)
Jul 24, 2019
1361
1365
1344
1356
0
-2.56(-0.19%)
Jul 23, 2019
1363
1367
1351
1358
0
-4.86(-0.36%)
Jul 22, 2019
1368
1372
1354
1363
0
+0.11(+0.01%)
Jul 19, 2019
1379
1385
1361
1363
0
-19.45(-1.41%)
Jul 18, 2019
1373
1385
1363
1383
0
+10.33(+0.75%)
Jul 17, 2019
1374
1382
1367
1372
0
+5.18(+0.38%)
Jul 16, 2019
1368
1375
1356
1367
0
-4.05(-0.30%)
Jul 15, 2019
1371
1379
1361
1371
0
-2.06(-0.15%)
Jul 12, 2019
1380
1384
1365
1373
0
-7.24(-0.52%)
Jul 11, 2019
1383
1391
1369
1380
0
-3.47(-0.25%)
Jul 10, 2019
1383
1392
1375
1384
0
+5.28(+0.38%)
Jul 09, 2019
1375
1383
1366
1379
0
+2.51(+0.18%)
Jul 08, 2019
1378
1383
1368
1376
0
-1.48(-0.11%)
Jul 05, 2019
1371
1380
1353
1378
0
-0.72(-0.05%)
Jul 04, 2019
1371
1385
1367
1378
0
+0.00(+0.00%)
Jul 03, 2019
1371
1385
1367
1378
0
+11.28(+0.83%)
Jul 02, 2019
1359
1373
1354
1367
0
+12.28(+0.91%)
Jul 01, 2019
1359
1364
1342
1355
0
-4.28(-0.31%)
Jun 28, 2019
1346
1364
1343
1359
0
+13.32(+0.99%)
Jun 27, 2019
1347
1355
1336
1346
0
+0.45(+0.03%)
Jun 26, 2019
1366
1370
1341
1345
0
-22.02(-1.61%)
Jun 25, 2019
1376
1383
1363
1367
0
-9.45(-0.69%)
Jun 24, 2019
1382
1388
1369
1377
0
-2.97(-0.22%)
Jun 21, 2019
1376
1387
1365
1380
0
+2.03(+0.15%)
Jun 20, 2019
1375
1385
1362
1378
0
+8.92(+0.65%)
Jun 19, 2019
1352
1374
1347
1369
0
+12.34(+0.91%)
Jun 18, 2019
1367
1371
1346
1356
0
-2.36(-0.17%)
Jun 17, 2019
1364
1371
1350
1359
0
-6.39(-0.47%)
Jun 14, 2019
1355
1372
1351
1365
0
+9.71(+0.72%)
Jun 13, 2019
1361
1366
1346
1355
0
+0.10(+0.01%)
Jun 12, 2019
1346
1362
1340
1355
0
+12.46(+0.93%)
Jun 11, 2019
1348
1354
1334
1343
0
-4.45(-0.33%)
Jun 10, 2019
1352
1356
1338
1347
0
-8.31(-0.61%)
Jun 07, 2019
1371
1381
1353
1356
0
-6.43(-0.47%)
Jun 06, 2019
1358
1368
1350
1362
0
+7.02(+0.52%)
Jun 05, 2019
1338
1361
1331
1355
0
+20.81(+1.56%)
Jun 04, 2019
1332
1339
1311
1334
0
+3.06(+0.23%)
Jun 03, 2019
1324
1335
1315
1331
0
+12.33(+0.93%)
May 31, 2019
1309
1324
1303
1319
0
+10.20(+0.78%)
May 30, 2019
1310
1321
1302
1309
0
-0.71(-0.05%)
May 29, 2019
1326
1330
1304
1309
0
-16.07(-1.21%)
May 28, 2019
1342
1346
1322
1325
0
-12.85(-0.96%)
May 24, 2019
1339
1348
1334
1338
0
+2.07(+0.15%)
May 23, 2019
1333
1343
1326
1336
0
+0.99(+0.07%)
May 22, 2019
1329
1339
1321
1335
0
+8.52(+0.64%)
May 21, 2019
1324
1337
1319
1327
0
+5.76(+0.44%)
May 20, 2019
1324
1331
1314
1321
0
-1.39(-0.11%)
May 17, 2019
1314
1330
1311
1322
0
+3.57(+0.27%)
May 16, 2019
1310
1327
1305
1319
0
+5.92(+0.45%)
May 15, 2019
1312
1323
1307
1313
0
-0.25(-0.02%)
May 14, 2019
1320
1327
1309
1313
0
-7.79(-0.59%)
May 13, 2019
1304
1326
1299
1321
0
+11.12(+0.85%)
May 10, 2019
1289
1312
1283
1310
0
+19.19(+1.49%)
May 09, 2019
1287
1297
1278
1291
0
+0.80(+0.06%)
May 08, 2019
1302
1307
1286
1290
0
-12.41(-0.95%)
May 07, 2019
1305
1311
1294
1302
0
-4.30(-0.33%)
May 06, 2019
1308
1317
1299
1306
0
-4.67(-0.36%)
May 03, 2019
1304
1318
1298
1311
0
+8.69(+0.67%)
May 02, 2019
1305
1313
1292
1302
0
-4.98(-0.38%)
May 01, 2019
1318
1324
1304
1307
0
-13.87(-1.05%)
Apr 30, 2019
1306
1324
1300
1321
0
+16.26(+1.25%)
Apr 29, 2019
1308
1314
1299
1305
0
-5.42(-0.41%)
Apr 26, 2019
1312
1321
1305
1310
0
+3.91(+0.30%)
Apr 25, 2019
1297
1313
1291
1307
0
+4.48(+0.34%)
Apr 24, 2019
1297
1308
1291
1302
0
+7.14(+0.55%)
Apr 23, 2019
1291
1302
1284
1295
0
+5.02(+0.39%)
Apr 22, 2019
1287
1297
1281
1290
0
+0.83(+0.06%)
Apr 18, 2019
1282
1297
1276
1289
0
+12.04(+0.94%)
Apr 17, 2019
1284
1289
1272
1277
0
-5.55(-0.43%)
Apr 16, 2019
1298
1305
1279
1283
0
-15.43(-1.19%)
Apr 15, 2019
1298
1307
1289
1298
0
-1.22(-0.09%)
Apr 12, 2019
1293
1303
1284
1299
0
+5.08(+0.39%)
Apr 11, 2019
1291
1298
1285
1294
0
+2.86(+0.22%)
Apr 10, 2019
1296
1305
1287
1291
0
-0.21(-0.02%)
Apr 09, 2019
1291
1297
1284
1292
0
-0.60(-0.05%)
Apr 08, 2019
1298
1303
1287
1292
0
-8.35(-0.64%)
Apr 05, 2019
1289
1303
1284
1300
0
+11.53(+0.89%)
Apr 04, 2019
1294
1297
1281
1289
0
-2.11(-0.16%)
Apr 03, 2019
1291
1299
1281
1291
0
+0.59(+0.05%)
Apr 02, 2019
1294
1298
1281
1290
0
-1.08(-0.08%)
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.