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 (%)
Apr 28, 2017
1114
1118
1109
1111
0
-1.67(-0.15%)
Apr 27, 2017
1115
1119
1109
1113
0
-0.62(-0.06%)
Apr 26, 2017
1118
1124
1110
1114
0
-1.65(-0.15%)
Apr 25, 2017
1112
1120
1107
1115
0
+3.41(+0.31%)
Apr 24, 2017
1115
1120
1107
1112
0
+7.04(+0.64%)
Apr 21, 2017
1116
1122
1100
1105
0
-10.50(-0.94%)
Apr 20, 2017
1112
1125
1107
1115
0
+3.63(+0.33%)
Apr 19, 2017
1113
1118
1108
1112
0
-0.27(-0.02%)
Apr 18, 2017
1106
1114
1104
1112
0
+2.91(+0.26%)
Apr 17, 2017
1105
1110
1103
1109
0
+7.39(+0.67%)
Apr 13, 2017
1105
1110
1100
1102
0
-7.65(-0.69%)
Apr 12, 2017
1114
1115
1106
1109
0
-8.24(-0.74%)
Apr 11, 2017
1114
1119
1110
1118
0
+1.94(+0.17%)
Apr 10, 2017
1117
1122
1113
1116
0
+0.18(+0.02%)
Apr 07, 2017
1113
1120
1111
1115
0
+2.69(+0.24%)
Apr 06, 2017
1114
1119
1110
1113
0
-0.11(-0.01%)
Apr 05, 2017
1116
1128
1111
1113
0
-1.12(-0.10%)
Apr 04, 2017
1111
1117
1106
1114
0
+2.88(+0.26%)
Apr 03, 2017
1111
1117
1105
1111
0
-0.31(-0.03%)
Mar 31, 2017
1112
1118
1108
1111
0
-2.41(-0.22%)
Mar 30, 2017
1109
1117
1107
1114
0
+4.35(+0.39%)
Mar 29, 2017
1107
1112
1104
1109
0
-0.63(-0.06%)
Mar 28, 2017
1100
1114
1098
1110
0
+6.41(+0.58%)
Mar 27, 2017
1101
1106
1094
1104
0
-5.50(-0.50%)
Mar 24, 2017
1109
1115
1104
1109
0
+0.12(+0.01%)
Mar 23, 2017
1106
1114
1102
1109
0
+0.91(+0.08%)
Mar 22, 2017
1109
1113
1100
1108
0
+1.81(+0.16%)
Mar 21, 2017
1120
1122
1104
1106
0
-9.93(-0.89%)
Mar 20, 2017
1118
1122
1112
1116
0
-1.29(-0.12%)
Mar 17, 2017
1114
1122
1110
1118
0
+6.65(+0.60%)
Mar 16, 2017
1115
1117
1106
1111
0
-4.20(-0.38%)
Mar 15, 2017
1107
1118
1104
1115
0
+9.12(+0.82%)
Mar 14, 2017
1111
1113
1102
1106
0
-8.85(-0.79%)
Mar 13, 2017
1121
1123
1110
1115
0
-6.21(-0.55%)
Mar 10, 2017
1114
1126
1107
1121
0
+12.23(+1.10%)
Mar 09, 2017
1110
1115
1097
1109
0
-3.69(-0.33%)
Mar 08, 2017
1112
1121
1106
1112
0
+2.11(+0.19%)
Mar 07, 2017
1110
1114
1106
1110
0
-1.44(-0.13%)
Mar 06, 2017
1112
1116
1108
1112
0
-4.61(-0.41%)
Mar 03, 2017
1117
1122
1113
1116
0
-3.06(-0.27%)
Mar 02, 2017
1123
1124
1115
1119
0
-4.21(-0.37%)
Mar 01, 2017
1116
1129
1112
1124
0
+16.30(+1.47%)
Feb 28, 2017
1113
1116
1104
1107
0
-4.14(-0.37%)
Feb 27, 2017
1113
1117
1108
1112
0
-4.24(-0.38%)
Feb 24, 2017
1106
1117
1104
1116
0
+4.21(+0.38%)
Feb 23, 2017
1112
1116
1106
1112
0
-4.50(-0.40%)
Feb 22, 2017
1115
1121
1109
1116
0
+0.57(+0.05%)
Feb 21, 2017
1112
1118
1109
1115
0
+5.52(+0.50%)
Feb 17, 2017
1110
1110
1110
1110
0
-2.56(-0.23%)
Feb 16, 2017
1109
1114
1106
1113
0
+3.40(+0.31%)
Feb 15, 2017
1104
1110
1102
1109
0
+2.63(+0.24%)
Feb 14, 2017
1103
1109
1098
1106
0
+3.81(+0.35%)
Feb 13, 2017
1097
1104
1093
1103
0
+10.28(+0.94%)
Feb 10, 2017
1090
1094
1086
1092
0
+5.01(+0.46%)
Feb 09, 2017
1082
1091
1082
1087
0
+4.08(+0.38%)
Feb 08, 2017
1084
1087
1077
1083
0
-1.18(-0.11%)
Feb 07, 2017
1088
1091
1082
1084
0
-0.27(-0.02%)
Feb 06, 2017
1082
1089
1079
1085
0
+0.10(+0.01%)
Feb 03, 2017
1084
1088
1077
1085
0
+4.06(+0.38%)
Feb 02, 2017
1077
1083
1072
1081
0
-0.52(-0.05%)
Feb 01, 2017
1085
1089
1076
1081
0
-2.38(-0.22%)
Jan 31, 2017
1083
1089
1073
1084
0
-0.53(-0.05%)
Jan 30, 2017
1087
1091
1077
1084
0
-5.33(-0.49%)
Jan 27, 2017
1097
1100
1086
1089
0
-6.44(-0.59%)
Jan 26, 2017
1097
1102
1089
1096
0
-0.72(-0.07%)
Jan 25, 2017
1098
1103
1087
1097
0
+6.20(+0.57%)
Jan 24, 2017
1087
1094
1081
1090
0
+5.33(+0.49%)
Jan 23, 2017
1098
1101
1079
1085
0
-14.58(-1.33%)
Jan 20, 2017
1105
1109
1092
1100
0
-11.12(-1.00%)
Jan 19, 2017
1113
1117
1105
1111
0
+0.12(+0.01%)
Jan 18, 2017
1109
1115
1106
1111
0
+2.11(+0.19%)
Jan 17, 2017
1106
1113
1103
1108
0
-3.47(-0.31%)
Jan 13, 2017
1112
1112
1112
1112
0
-1.65(-0.15%)
Jan 12, 2017
1115
1116
1104
1114
0
-2.11(-0.19%)
Jan 11, 2017
1111
1119
1108
1116
0
+3.81(+0.34%)
Jan 10, 2017
1114
1119
1110
1112
0
-1.96(-0.18%)
Jan 09, 2017
1120
1121
1112
1114
0
-5.13(-0.46%)
Jan 06, 2017
1115
1124
1108
1119
0
+4.07(+0.37%)
Jan 05, 2017
1115
1122
1107
1115
0
-2.35(-0.21%)
Jan 04, 2017
1117
1122
1112
1117
0
+3.09(+0.28%)
Jan 03, 2017
1113
1120
1105
1114
0
+4.73(+0.43%)
Dec 30, 2016
1109
1109
1109
1109
0
-3.78(-0.34%)
Dec 29, 2016
1113
1118
1111
1113
0
+1.09(+0.10%)
Dec 28, 2016
1118
1122
1111
1112
0
-7.24(-0.65%)
Dec 27, 2016
1119
1123
1117
1119
0
+0.45(+0.04%)
Dec 23, 2016
1119
1119
1119
1119
0
+1.93(+0.17%)
Dec 22, 2016
1119
1121
1113
1117
0
-4.96(-0.44%)
Dec 21, 2016
1124
1127
1120
1122
0
-3.34(-0.30%)
Dec 20, 2016
1119
1130
1117
1125
0
+5.93(+0.53%)
Dec 19, 2016
1115
1124
1111
1119
0
+6.84(+0.61%)
Dec 16, 2016
1109
1120
1106
1113
0
+9.01(+0.82%)
Dec 15, 2016
1108
1120
1097
1104
0
-4.60(-0.42%)
Dec 14, 2016
1117
1124
1106
1108
0
-10.85(-0.97%)
Dec 13, 2016
1122
1128
1112
1119
0
-1.67(-0.15%)
Dec 12, 2016
1114
1124
1111
1121
0
+2.89(+0.26%)
Dec 09, 2016
1106
1121
1103
1118
0
+9.80(+0.88%)
Dec 08, 2016
1111
1115
1103
1108
0
-1.95(-0.18%)
Dec 07, 2016
1091
1111
1088
1110
0
+16.62(+1.52%)
Dec 06, 2016
1093
1095
1087
1093
0
+2.15(+0.20%)
Dec 05, 2016
1100
1102
1088
1091
0
-4.82(-0.44%)
Dec 02, 2016
1096
1101
1092
1096
0
+1.03(+0.09%)
Dec 01, 2016
1083
1100
1079
1095
0
+11.04(+1.02%)
Nov 30, 2016
1096
1100
1083
1084
0
-9.75(-0.89%)
Nov 29, 2016
1096
1101
1090
1094
0
-2.41(-0.22%)
Nov 28, 2016
1099
1103
1094
1096
0
-5.10(-0.46%)
Nov 25, 2016
1099
1104
1096
1101
0
+4.44(+0.40%)
Nov 23, 2016
1097
1097
1097
1097
0
+6.72(+0.62%)
Nov 22, 2016
1086
1093
1083
1090
0
+5.85(+0.54%)
Nov 21, 2016
1080
1086
1075
1084
0
+2.74(+0.25%)
Nov 18, 2016
1084
1088
1077
1081
0
-4.65(-0.43%)
Nov 17, 2016
1086
1086
1085
1086
0
+1.19(+0.11%)
Nov 16, 2016
1083
1088
1079
1085
0
-4.14(-0.38%)
Nov 15, 2016
1084
1091
1075
1089
0
+6.04(+0.56%)
Nov 14, 2016
1094
1097
1080
1083
0
-9.30(-0.85%)
Nov 11, 2016
1085
1094
1080
1092
0
+8.59(+0.79%)
Nov 10, 2016
1064
1093
1062
1084
0
+25.26(+2.39%)
Nov 09, 2016
1038
1064
1032
1058
0
+8.53(+0.81%)
Nov 08, 2016
1046
1056
1043
1050
0
+4.94(+0.47%)
Nov 07, 2016
1034
1046
1032
1045
0
+24.10(+2.36%)
Nov 04, 2016
1017
1031
1015
1021
0
+2.33(+0.23%)
Nov 03, 2016
1025
1028
1014
1018
0
-3.17(-0.31%)
Nov 02, 2016
1028
1033
1017
1022
0
-6.73(-0.65%)
Nov 01, 2016
1035
1040
1023
1028
0
-7.33(-0.71%)
Oct 31, 2016
1043
1048
1034
1036
0
-1.83(-0.18%)
Oct 28, 2016
1031
1048
1028
1038
0
+13.17(+1.29%)
Oct 27, 2016
1032
1036
1023
1024
0
-5.95(-0.58%)
Oct 26, 2016
1025
1038
1022
1030
0
+2.94(+0.29%)
Oct 25, 2016
1036
1041
1023
1027
0
-9.25(-0.89%)
Oct 24, 2016
1040
1046
1035
1037
0
+2.73(+0.26%)
Oct 21, 2016
1022
1035
1017
1034
0
-3.23(-0.31%)
Oct 20, 2016
1034
1043
1030
1037
0
+4.31(+0.42%)
Oct 19, 2016
1034
1038
1030
1033
0
+2.09(+0.20%)
Oct 18, 2016
1034
1036
1028
1031
0
+3.46(+0.34%)
Oct 17, 2016
1030
1033
1024
1027
0
-2.00(-0.19%)
Oct 14, 2016
1032
1035
1027
1029
0
+3.12(+0.30%)
Oct 13, 2016
1022
1030
1019
1026
0
-1.02(-0.10%)
Oct 12, 2016
1027
1032
1023
1027
0
+0.68(+0.07%)
Oct 11, 2016
1028
1034
1020
1026
0
-6.26(-0.61%)
Oct 10, 2016
1037
1045
1031
1033
0
-4.55(-0.44%)
Oct 07, 2016
1039
1042
1030
1037
0
-8.65(-0.83%)
Oct 06, 2016
1048
1051
1040
1046
0
-4.65(-0.44%)
Oct 05, 2016
1049
1055
1045
1051
0
+2.92(+0.28%)
Oct 04, 2016
1059
1060
1046
1048
0
-5.31(-0.50%)
Sep 26, 2016
1060
1061
1051
1053
0
-10.10(-0.95%)
Sep 23, 2016
1067
1070
1060
1063
0
-6.52(-0.61%)
Sep 22, 2016
1068
1075
1066
1070
0
+6.29(+0.59%)
Sep 21, 2016
1057
1065
1052
1063
0
+10.27(+0.98%)
Sep 20, 2016
1054
1060
1051
1053
0
+4.99(+0.48%)
Sep 19, 2016
1053
1061
1046
1048
0
-0.97(-0.09%)
Sep 16, 2016
1053
1057
1045
1049
0
-8.12(-0.77%)
Sep 15, 2016
1050
1060
1046
1057
0
+4.31(+0.41%)
Sep 14, 2016
1057
1063
1051
1053
0
-5.63(-0.53%)
Sep 13, 2016
1069
1071
1055
1058
0
-19.25(-1.79%)
Sep 12, 2016
1060
1080
1056
1078
0
+14.10(+1.33%)
Sep 09, 2016
1087
1087
1064
1064
0
-30.46(-2.78%)
Sep 08, 2016
1092
1096
1089
1094
0
-0.81(-0.07%)
Sep 07, 2016
1094
1098
1089
1095
0
-1.20(-0.11%)
Sep 06, 2016
1104
1107
1089
1096
0
-7.33(-0.66%)
Sep 02, 2016
1103
1103
1103
1103
0
+2.71(+0.25%)
Sep 01, 2016
1099
1104
1093
1101
0
+0.88(+0.08%)
Aug 31, 2016
1102
1105
1097
1100
0
-5.72(-0.52%)
Aug 30, 2016
1108
1112
1103
1106
0
-1.98(-0.18%)
Aug 29, 2016
1101
1110
1100
1108
0
+5.93(+0.54%)
Aug 26, 2016
1104
1110
1098
1102
0
-0.03(-0.00%)
Aug 25, 2016
1100
1105
1098
1102
0
-0.40(-0.04%)
Aug 24, 2016
1103
1107
1100
1102
0
-1.79(-0.16%)
Aug 23, 2016
1108
1113
1102
1104
0
-0.45(-0.04%)
Aug 22, 2016
1102
1108
1097
1104
0
+0.24(+0.02%)
Aug 19, 2016
1103
1107
1099
1104
0
-1.63(-0.15%)
Aug 18, 2016
1102
1107
1098
1106
0
+2.56(+0.23%)
Aug 17, 2016
1100
1104
1097
1103
0
+3.68(+0.33%)
Aug 16, 2016
1100
1104
1096
1099
0
-4.60(-0.42%)
Aug 15, 2016
1105
1108
1102
1104
0
+2.18(+0.20%)
Aug 12, 2016
1103
1105
1099
1102
0
-3.20(-0.29%)
Aug 11, 2016
1102
1107
1099
1105
0
+5.17(+0.47%)
Aug 10, 2016
1099
1102
1096
1100
0
-0.23(-0.02%)
Aug 09, 2016
1098
1102
1095
1100
0
+1.82(+0.17%)
Aug 08, 2016
1099
1103
1096
1098
0
+0.04(+0.00%)
Aug 05, 2016
1096
1102
1093
1098
0
+5.80(+0.53%)
Aug 04, 2016
1094
1097
1090
1092
0
+1.52(+0.14%)
Aug 03, 2016
1089
1095
1086
1091
0
+3.31(+0.30%)
Aug 02, 2016
1090
1092
1084
1088
0
-4.31(-0.39%)
Aug 01, 2016
1090
1095
1086
1092
0
-0.95(-0.09%)
Jul 29, 2016
1094
1100
1089
1093
0
-1.21(-0.11%)
Jul 28, 2016
1093
1097
1088
1094
0
-0.85(-0.08%)
Jul 27, 2016
1099
1103
1090
1095
0
-3.64(-0.33%)
Jul 26, 2016
1100
1105
1091
1099
0
+0.08(+0.01%)
Jul 25, 2016
1109
1110
1091
1098
0
-9.58(-0.86%)
Jul 22, 2016
1102
1109
1098
1108
0
-10.03(-0.90%)
Jul 21, 2016
1123
1127
1114
1118
0
-5.42(-0.48%)
Jul 20, 2016
1125
1129
1120
1124
0
-0.38(-0.03%)
Jul 19, 2016
1120
1127
1117
1124
0
-0.30(-0.03%)
Jul 18, 2016
1124
1127
1117
1124
0
+0.36(+0.03%)
Jul 15, 2016
1121
1127
1118
1124
0
+5.77(+0.52%)
Jul 14, 2016
1118
1123
1114
1118
0
+6.22(+0.56%)
Jul 13, 2016
1110
1115
1107
1112
0
+4.29(+0.39%)
Jul 12, 2016
1108
1115
1103
1108
0
+2.95(+0.27%)
Jul 11, 2016
1105
1113
1101
1105
0
+1.96(+0.18%)
Jul 08, 2016
1102
1104
1088
1103
0
+13.42(+1.23%)
Jul 07, 2016
1089
1096
1084
1089
0
+2.41(+0.22%)
Jul 06, 2016
1087
1087
1087
1087
0
+6.04(+0.56%)
Jul 05, 2016
1076
1086
1068
1081
0
-30.85(-2.78%)
Jul 01, 2016
1112
1112
1112
1112
0
+2.48(+0.22%)
Jun 30, 2016
1086
1110
1085
1109
0
+25.06(+2.31%)
Jun 29, 2016
1080
1087
1074
1084
0
+19.11(+1.79%)
Jun 28, 2016
1060
1067
1054
1065
0
+18.02(+1.72%)
Jun 27, 2016
1054
1057
1040
1047
0
-17.42(-1.64%)
Jun 24, 2016
1070
1087
1061
1064
0
-41.01(-3.71%)
Jun 23, 2016
1101
1107
1097
1105
0
+15.25(+1.40%)
Jun 22, 2016
1096
1100
1089
1090
0
-3.85(-0.35%)
Jun 21, 2016
1094
1098
1091
1094
0
+2.13(+0.20%)
Jun 20, 2016
1092
1106
1091
1092
0
+9.92(+0.92%)
Jun 17, 2016
1084
1088
1076
1082
0
-3.32(-0.31%)
Jun 16, 2016
1070
1088
1066
1085
0
+5.54(+0.51%)
Jun 15, 2016
1080
1090
1076
1080
0
+1.57(+0.15%)
Jun 14, 2016
1066
1081
1063
1078
0
+11.38(+1.07%)
Jun 13, 2016
1074
1079
1066
1067
0
-9.74(-0.90%)
Jun 10, 2016
1077
1084
1072
1077
0
-8.24(-0.76%)
Jun 09, 2016
1082
1088
1078
1085
0
-3.11(-0.29%)
Jun 08, 2016
1083
1092
1081
1088
0
+6.34(+0.59%)
Jun 07, 2016
1081
1090
1079
1082
0
+2.67(+0.25%)
Jun 06, 2016
1073
1083
1071
1079
0
+7.88(+0.74%)
Jun 03, 2016
1072
1074
1065
1071
0
-2.07(-0.19%)
Jun 02, 2016
1071
1074
1066
1073
0
-0.96(-0.09%)
Jun 01, 2016
1071
1076
1064
1074
0
-1.94(-0.18%)
May 31, 2016
1076
1081
1071
1076
0
+0.31(+0.03%)
May 27, 2016
1076
1076
1076
1076
0
+2.45(+0.23%)
May 26, 2016
1076
1082
1072
1073
0
-2.91(-0.27%)
May 25, 2016
1074
1083
1072
1076
0
+5.99(+0.56%)
May 24, 2016
1063
1074
1062
1070
0
+12.70(+1.20%)
May 23, 2016
1057
1062
1051
1057
0
-0.49(-0.05%)
May 20, 2016
1057
1064
1053
1058
0
+5.35(+0.51%)
May 19, 2016
1051
1057
1042
1053
0
-8.39(-0.79%)
May 18, 2016
1063
1070
1054
1061
0
-3.52(-0.33%)
May 17, 2016
1072
1078
1060
1064
0
-9.55(-0.89%)
May 16, 2016
1061
1079
1060
1074
0
+11.28(+1.06%)
May 13, 2016
1072
1078
1059
1063
0
-12.79(-1.19%)
May 12, 2016
1072
1081
1067
1076
0
-4.50(-0.42%)
May 11, 2016
1086
1093
1079
1080
0
-4.71(-0.43%)
May 10, 2016
1071
1087
1069
1085
0
+17.39(+1.63%)
May 09, 2016
1071
1075
1061
1067
0
-7.28(-0.68%)
May 06, 2016
1062
1077
1055
1075
0
+8.46(+0.79%)
May 05, 2016
1072
1076
1063
1066
0
-2.98(-0.28%)
May 04, 2016
1076
1080
1063
1069
0
-15.52(-1.43%)
May 03, 2016
1085
1089
1076
1085
0
-9.54(-0.87%)
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.