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 (%)
Apr 28, 2017
1214
1214
1208
1215
0
+1.10(+0.09%)
Apr 27, 2017
1215
1215
1207
1214
0
+1.14(+0.09%)
Apr 26, 2017
1213
1218
1210
1212
0
+1.56(+0.13%)
Apr 25, 2017
1208
1215
1206
1211
0
+11.11(+0.93%)
Apr 24, 2017
1200
1204
1196
1200
0
+12.92(+1.09%)
Apr 21, 2017
1187
1189
1182
1187
0
+1.73(+0.15%)
Apr 20, 2017
1183
1187
1180
1185
0
+10.21(+0.87%)
Apr 19, 2017
1180
1180
1170
1175
0
-2.02(-0.17%)
Apr 18, 2017
1177
1182
1171
1177
0
-6.28(-0.53%)
Apr 17, 2017
1179
1186
1177
1183
0
+6.25(+0.53%)
Apr 13, 2017
1180
1183
1175
1177
0
-5.38(-0.46%)
Apr 12, 2017
1183
1187
1179
1182
0
-4.29(-0.36%)
Apr 11, 2017
1188
1192
1181
1187
0
-1.89(-0.16%)
Apr 10, 2017
1188
1192
1185
1188
0
-0.60(-0.05%)
Apr 07, 2017
1187
1193
1183
1189
0
+2.23(+0.19%)
Apr 06, 2017
1186
1189
1181
1187
0
-0.72(-0.06%)
Apr 05, 2017
1192
1197
1185
1188
0
-2.72(-0.23%)
Apr 04, 2017
1188
1193
1184
1190
0
-3.28(-0.27%)
Apr 03, 2017
1192
1196
1186
1194
0
+2.67(+0.22%)
Mar 31, 2017
1189
1191
1184
1191
0
-5.62(-0.47%)
Mar 30, 2017
1193
1199
1191
1197
0
+1.54(+0.13%)
Mar 29, 2017
1191
1197
1189
1195
0
+0.24(+0.02%)
Mar 28, 2017
1188
1198
1185
1195
0
+7.67(+0.65%)
Mar 27, 2017
1180
1189
1178
1187
0
-2.20(-0.18%)
Mar 24, 2017
1187
1192
1184
1189
0
+5.49(+0.46%)
Mar 23, 2017
1181
1188
1178
1184
0
+0.85(+0.07%)
Mar 22, 2017
1178
1185
1174
1183
0
-0.27(-0.02%)
Mar 21, 2017
1196
1199
1181
1183
0
-8.94(-0.75%)
Mar 20, 2017
1190
1196
1187
1192
0
+2.57(+0.22%)
Mar 17, 2017
1190
1194
1185
1190
0
+0.79(+0.07%)
Mar 16, 2017
1192
1195
1186
1189
0
+0.94(+0.08%)
Mar 15, 2017
1178
1192
1174
1188
0
+11.90(+1.01%)
Mar 14, 2017
1178
1181
1173
1176
0
-6.34(-0.54%)
Mar 13, 2017
1180
1185
1176
1182
0
+7.87(+0.67%)
Mar 10, 2017
1173
1176
1166
1174
0
+7.25(+0.62%)
Mar 09, 2017
1169
1171
1161
1167
0
-1.85(-0.16%)
Mar 08, 2017
1173
1175
1166
1169
0
-4.58(-0.39%)
Mar 07, 2017
1174
1176
1170
1174
0
+0.17(+0.01%)
Mar 06, 2017
1175
1178
1170
1173
0
-2.42(-0.21%)
Mar 03, 2017
1175
1180
1171
1176
0
+1.34(+0.11%)
Mar 02, 2017
1179
1181
1173
1175
0
-8.66(-0.73%)
Mar 01, 2017
1181
1187
1177
1183
0
+14.56(+1.25%)
Feb 28, 2017
1170
1173
1164
1169
0
-3.69(-0.31%)
Feb 27, 2017
1170
1175
1167
1172
0
+0.36(+0.03%)
Feb 24, 2017
1171
1175
1168
1172
0
-8.93(-0.76%)
Feb 23, 2017
1182
1184
1177
1181
0
+0.22(+0.02%)
Feb 22, 2017
1177
1183
1175
1181
0
-0.30(-0.03%)
Feb 21, 2017
1178
1182
1175
1181
0
+10.98(+0.94%)
Feb 17, 2017
1170
1170
1170
1170
0
-4.34(-0.37%)
Feb 16, 2017
1175
1178
1171
1174
0
-2.96(-0.25%)
Feb 15, 2017
1174
1180
1171
1177
0
+0.69(+0.06%)
Feb 14, 2017
1171
1179
1167
1177
0
+1.76(+0.15%)
Feb 13, 2017
1174
1178
1172
1175
0
+4.76(+0.41%)
Feb 10, 2017
1166
1172
1163
1170
0
+7.41(+0.64%)
Feb 09, 2017
1158
1166
1154
1163
0
+5.28(+0.46%)
Feb 08, 2017
1156
1160
1152
1157
0
+3.02(+0.26%)
Feb 07, 2017
1154
1157
1150
1154
0
+1.82(+0.16%)
Feb 06, 2017
1153
1157
1148
1153
0
-6.41(-0.55%)
Feb 03, 2017
1155
1160
1151
1159
0
+5.82(+0.50%)
Feb 02, 2017
1148
1155
1145
1153
0
+0.97(+0.08%)
Feb 01, 2017
1155
1159
1149
1152
0
+4.53(+0.39%)
Jan 31, 2017
1146
1150
1140
1148
0
-1.32(-0.11%)
Jan 30, 2017
1152
1154
1144
1149
0
-9.62(-0.83%)
Jan 27, 2017
1159
1161
1154
1159
0
-1.06(-0.09%)
Jan 26, 2017
1160
1164
1156
1160
0
+5.53(+0.48%)
Jan 25, 2017
1152
1156
1146
1154
0
+7.22(+0.63%)
Jan 24, 2017
1140
1150
1138
1147
0
+7.22(+0.63%)
Jan 23, 2017
1137
1143
1133
1140
0
+0.77(+0.07%)
Jan 20, 2017
1140
1144
1133
1139
0
+4.03(+0.36%)
Jan 19, 2017
1138
1139
1130
1135
0
-0.62(-0.05%)
Jan 18, 2017
1134
1140
1129
1135
0
+4.19(+0.37%)
Jan 17, 2017
1132
1135
1127
1131
0
-12.20(-1.07%)
Jan 13, 2017
1143
1143
1143
1143
0
+3.39(+0.30%)
Jan 12, 2017
1139
1143
1131
1140
0
-0.34(-0.03%)
Jan 11, 2017
1136
1146
1128
1140
0
+7.58(+0.67%)
Jan 10, 2017
1133
1138
1130
1133
0
-0.49(-0.04%)
Jan 09, 2017
1134
1129
1120
1133
0
-4.10(-0.36%)
Jan 06, 2017
1134
1141
1131
1137
0
+2.95(+0.26%)
Jan 05, 2017
1133
1139
1129
1134
0
+0.40(+0.04%)
Jan 04, 2017
1130
1136
1127
1134
0
+12.40(+1.11%)
Jan 03, 2017
1122
1128
1115
1122
0
+9.89(+0.89%)
Dec 30, 2016
1112
1112
1112
1112
0
+2.88(+0.26%)
Dec 29, 2016
1107
1113
1103
1109
0
-1.45(-0.13%)
Dec 28, 2016
1113
1116
1107
1110
0
-2.30(-0.21%)
Dec 27, 2016
1112
1116
1110
1113
0
-1.11(-0.10%)
Dec 23, 2016
1114
1114
1114
1114
0
-5.22(-0.47%)
Dec 22, 2016
1119
1122
1115
1119
0
-2.60(-0.23%)
Dec 21, 2016
1121
1125
1118
1122
0
-4.44(-0.39%)
Dec 20, 2016
1125
1129
1122
1126
0
+3.19(+0.28%)
Dec 19, 2016
1125
1128
1120
1123
0
-2.79(-0.25%)
Dec 16, 2016
1128
1131
1122
1126
0
-4.05(-0.36%)
Dec 15, 2016
1129
1134
1125
1130
0
+2.50(+0.22%)
Dec 14, 2016
1130
1140
1121
1127
0
-9.21(-0.81%)
Dec 13, 2016
1133
1140
1132
1136
0
+8.53(+0.76%)
Dec 12, 2016
1133
1137
1126
1128
0
-10.32(-0.91%)
Dec 09, 2016
1135
1140
1130
1138
0
+5.79(+0.51%)
Dec 08, 2016
1129
1136
1126
1132
0
+6.21(+0.55%)
Dec 07, 2016
1116
1129
1114
1126
0
+13.73(+1.23%)
Dec 06, 2016
1109
1115
1106
1112
0
+7.05(+0.64%)
Dec 05, 2016
1104
1111
1100
1105
0
+4.52(+0.41%)
Dec 02, 2016
1098
1105
1096
1101
0
+2.19(+0.20%)
Dec 01, 2016
1104
1106
1095
1099
0
-7.21(-0.65%)
Nov 30, 2016
1105
1110
1101
1106
0
+6.02(+0.55%)
Nov 29, 2016
1099
1101
1091
1100
0
+2.75(+0.25%)
Nov 28, 2016
1098
1102
1094
1097
0
+0.16(+0.01%)
Nov 25, 2016
1095
1097
1091
1097
0
+1.41(+0.13%)
Nov 23, 2016
1096
1096
1096
1096
0
+1.32(+0.12%)
Nov 22, 2016
1092
1096
1088
1094
0
+6.01(+0.55%)
Nov 21, 2016
1084
1091
1082
1088
0
+6.40(+0.59%)
Nov 18, 2016
1081
1086
1077
1082
0
-4.49(-0.41%)
Nov 17, 2016
1082
1091
1078
1086
0
+9.02(+0.84%)
Nov 16, 2016
1079
1083
1072
1077
0
-8.34(-0.77%)
Nov 15, 2016
1074
1088
1072
1086
0
+12.20(+1.14%)
Nov 14, 2016
1073
1079
1061
1073
0
-0.53(-0.05%)
Nov 11, 2016
1078
1083
1067
1074
0
-10.03(-0.93%)
Nov 10, 2016
1093
1097
1075
1084
0
-4.76(-0.44%)
Nov 09, 2016
1078
1095
1073
1089
0
-7.83(-0.71%)
Nov 08, 2016
1090
1103
1086
1097
0
+2.87(+0.26%)
Nov 07, 2016
1090
1097
1087
1094
0
+18.82(+1.75%)
Nov 04, 2016
1077
1081
1072
1075
0
-8.14(-0.75%)
Nov 03, 2016
1086
1090
1079
1083
0
-1.35(-0.12%)
Nov 02, 2016
1092
1094
1081
1084
0
-12.16(-1.11%)
Nov 01, 2016
1105
1108
1092
1097
0
-7.62(-0.69%)
Oct 31, 2016
1104
1108
1101
1104
0
+2.86(+0.26%)
Oct 28, 2016
1102
1107
1097
1101
0
-1.11(-0.10%)
Oct 27, 2016
1105
1105
1096
1102
0
-2.05(-0.19%)
Oct 26, 2016
1104
1108
1100
1104
0
-3.23(-0.29%)
Oct 25, 2016
1107
1109
1101
1108
0
+1.23(+0.11%)
Oct 24, 2016
1107
1110
1104
1106
0
+2.07(+0.19%)
Oct 21, 2016
1099
1106
1097
1104
0
-0.12(-0.01%)
Oct 20, 2016
1101
1108
1099
1105
0
+3.58(+0.33%)
Oct 19, 2016
1098
1103
1096
1101
0
+3.24(+0.30%)
Oct 18, 2016
1099
1100
1093
1098
0
+9.71(+0.89%)
Oct 17, 2016
1091
1090
1081
1088
0
-3.53(-0.32%)
Oct 14, 2016
1096
1099
1090
1092
0
+1.65(+0.15%)
Oct 13, 2016
1086
1093
1082
1090
0
-7.12(-0.65%)
Oct 12, 2016
1094
1100
1091
1097
0
+1.34(+0.12%)
Oct 11, 2016
1102
1103
1089
1096
0
-13.79(-1.24%)
Oct 10, 2016
1107
1112
1104
1109
0
+7.01(+0.64%)
Oct 07, 2016
1103
1103
1099
1102
0
-5.87(-0.53%)
Oct 06, 2016
1107
1109
1101
1108
0
-1.79(-0.16%)
Oct 05, 2016
1106
1111
1103
1110
0
+10.75(+0.98%)
Oct 04, 2016
1107
1110
1096
1099
0
+11.52(+1.06%)
Sep 26, 2016
1090
1089
1081
1088
0
-15.36(-1.39%)
Sep 23, 2016
1106
1109
1101
1103
0
-9.14(-0.82%)
Sep 22, 2016
1113
1118
1109
1112
0
+10.32(+0.94%)
Sep 21, 2016
1095
1103
1088
1102
0
+17.83(+1.64%)
Sep 20, 2016
1086
1086
1079
1084
0
+5.56(+0.52%)
Sep 19, 2016
1081
1085
1076
1079
0
+2.55(+0.24%)
Sep 16, 2016
1078
1080
1072
1076
0
-7.48(-0.69%)
Sep 15, 2016
1080
1087
1076
1084
0
+4.67(+0.43%)
Sep 14, 2016
1081
1087
1076
1079
0
-2.81(-0.26%)
Sep 13, 2016
1091
1091
1075
1082
0
-18.67(-1.70%)
Sep 12, 2016
1089
1103
1086
1100
0
+1.61(+0.15%)
Sep 09, 2016
1113
1115
1097
1099
0
-21.65(-1.93%)
Sep 08, 2016
1116
1124
1111
1120
0
-2.12(-0.19%)
Sep 07, 2016
1124
1127
1119
1123
0
-0.40(-0.04%)
Sep 06, 2016
1120
1128
1116
1123
0
+5.56(+0.50%)
Sep 02, 2016
1117
1117
1117
1117
0
+9.13(+0.82%)
Sep 01, 2016
1107
1107
1097
1108
0
+5.26(+0.48%)
Aug 31, 2016
1106
1108
1098
1103
0
+1.59(+0.14%)
Aug 30, 2016
1102
1104
1095
1101
0
+2.60(+0.24%)
Aug 29, 2016
1096
1100
1092
1099
0
+6.23(+0.57%)
Aug 26, 2016
1094
1103
1085
1093
0
-1.08(-0.10%)
Aug 25, 2016
1093
1097
1091
1094
0
-2.49(-0.23%)
Aug 24, 2016
1098
1101
1094
1096
0
-0.63(-0.06%)
Aug 23, 2016
1100
1099
1092
1097
0
-1.39(-0.13%)
Aug 22, 2016
1098
1097
1090
1098
0
-1.64(-0.15%)
Aug 19, 2016
1098
1101
1093
1100
0
-1.64(-0.15%)
Aug 18, 2016
1099
1099
1093
1101
0
+2.23(+0.20%)
Aug 17, 2016
1099
1103
1092
1099
0
+2.63(+0.24%)
Aug 16, 2016
1098
1101
1094
1097
0
-8.22(-0.74%)
Aug 15, 2016
1102
1106
1099
1105
0
+5.00(+0.45%)
Aug 12, 2016
1101
1104
1096
1100
0
-4.02(-0.36%)
Aug 11, 2016
1099
1105
1094
1104
0
+8.59(+0.78%)
Aug 10, 2016
1098
1099
1092
1095
0
-1.07(-0.10%)
Aug 09, 2016
1095
1099
1092
1096
0
+4.59(+0.42%)
Aug 08, 2016
1092
1095
1088
1092
0
+8.54(+0.79%)
Aug 05, 2016
1079
1084
1076
1083
0
+7.91(+0.74%)
Aug 04, 2016
1073
1077
1068
1075
0
+9.29(+0.87%)
Aug 03, 2016
1062
1067
1057
1066
0
-1.14(-0.11%)
Aug 02, 2016
1073
1065
1051
1067
0
-12.96(-1.20%)
Aug 01, 2016
1084
1086
1077
1080
0
-1.34(-0.12%)
Jul 29, 2016
1080
1086
1075
1081
0
+1.19(+0.11%)
Jul 28, 2016
1077
1082
1070
1080
0
+2.41(+0.22%)
Jul 27, 2016
1080
1083
1071
1078
0
+7.23(+0.68%)
Jul 26, 2016
1070
1074
1065
1071
0
-2.56(-0.24%)
Jul 25, 2016
1076
1077
1068
1073
0
-3.20(-0.30%)
Jul 22, 2016
1075
1078
1070
1076
0
+4.15(+0.39%)
Jul 21, 2016
1076
1078
1068
1072
0
-6.30(-0.58%)
Jul 20, 2016
1075
1078
1069
1078
0
+7.89(+0.74%)
Jul 19, 2016
1073
1074
1065
1071
0
-6.98(-0.65%)
Jul 18, 2016
1072
1079
1068
1078
0
+5.50(+0.51%)
Jul 15, 2016
1073
1076
1067
1072
0
+0.44(+0.04%)
Jul 14, 2016
1072
1077
1067
1072
0
+8.18(+0.77%)
Jul 13, 2016
1065
1068
1058
1063
0
-1.46(-0.14%)
Jul 12, 2016
1063
1069
1059
1065
0
+17.12(+1.63%)
Jul 11, 2016
1046
1051
1042
1048
0
+20.07(+1.95%)
Jul 08, 2016
1027
1027
1015
1028
0
+11.16(+1.10%)
Jul 07, 2016
1019
1022
1010
1017
0
-1.34(-0.13%)
Jul 06, 2016
1018
1018
1018
1018
0
-2.70(-0.26%)
Jul 05, 2016
1025
1024
1013
1021
0
-12.90(-1.25%)
Jul 01, 2016
1034
1034
1034
1034
0
+1.68(+0.16%)
Jun 30, 2016
1025
1033
1019
1032
0
+4.85(+0.47%)
Jun 29, 2016
1022
1030
1020
1027
0
+15.09(+1.49%)
Jun 28, 2016
1007
1013
1001
1012
0
+17.59(+1.77%)
Jun 27, 2016
999.17
1002
983.19
994.29
0
-16.26(-1.61%)
Jun 24, 2016
1009
1025
1002
1011
0
-60.19(-5.62%)
Jun 23, 2016
1066
1073
1060
1071
0
+24.46(+2.34%)
Jun 22, 2016
1049
1053
1042
1046
0
-3.79(-0.36%)
Jun 21, 2016
1050
1056
1045
1050
0
+8.07(+0.77%)
Jun 20, 2016
1046
1040
1028
1042
0
+8.62(+0.83%)
Jun 17, 2016
1031
1036
1025
1033
0
+3.68(+0.36%)
Jun 16, 2016
1024
1032
1013
1030
0
-12.30(-1.18%)
Jun 15, 2016
1042
1046
1037
1042
0
+6.47(+0.62%)
Jun 14, 2016
1037
1040
1028
1036
0
-7.61(-0.73%)
Jun 13, 2016
1047
1054
1041
1043
0
-16.74(-1.58%)
Jun 10, 2016
1065
1064
1052
1060
0
-18.14(-1.68%)
Jun 09, 2016
1077
1081
1072
1078
0
-10.25(-0.94%)
Jun 08, 2016
1087
1091
1084
1088
0
+5.52(+0.51%)
Jun 07, 2016
1080
1085
1077
1083
0
+7.33(+0.68%)
Jun 06, 2016
1070
1078
1068
1075
0
+10.24(+0.96%)
Jun 03, 2016
1062
1067
1055
1065
0
+1.61(+0.15%)
Jun 02, 2016
1058
1050
1039
1064
0
-1.17(-0.11%)
Jun 01, 2016
1062
1065
1056
1065
0
-2.77(-0.26%)
May 31, 2016
1072
1076
1064
1068
0
+2.61(+0.25%)
May 27, 2016
1065
1065
1065
1065
0
+1.17(+0.11%)
May 26, 2016
1063
1067
1059
1064
0
+2.04(+0.19%)
May 25, 2016
1058
1064
1055
1062
0
+9.09(+0.86%)
May 24, 2016
1049
1056
1046
1053
0
+8.04(+0.77%)
May 23, 2016
1046
1050
1042
1045
0
-3.74(-0.36%)
May 20, 2016
1049
1038
1030
1048
0
+4.48(+0.43%)
May 19, 2016
1045
1047
1038
1044
0
-8.23(-0.78%)
May 18, 2016
1053
1061
1047
1052
0
-0.06(-0.01%)
May 17, 2016
1055
1056
1047
1052
0
-3.17(-0.30%)
May 16, 2016
1050
1056
1046
1055
0
+9.91(+0.95%)
May 13, 2016
1049
1054
1041
1045
0
-10.73(-1.02%)
May 12, 2016
1062
1063
1050
1056
0
+1.11(+0.11%)
May 11, 2016
1058
1061
1050
1055
0
-9.59(-0.90%)
May 10, 2016
1056
1063
1051
1065
0
+17.04(+1.63%)
May 09, 2016
1053
1057
1045
1048
0
+0.35(+0.03%)
May 06, 2016
1043
1052
1039
1047
0
+0.60(+0.06%)
May 05, 2016
1047
1049
1040
1047
0
+2.91(+0.28%)
May 04, 2016
1047
1049
1038
1044
0
-8.39(-0.80%)
May 03, 2016
1057
1060
1048
1052
0
-15.15(-1.42%)
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.