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 (%)
Dec 31, 2018
1155
1166
1143
1160
0
+6.03(+0.52%)
Dec 28, 2018
1154
1167
1145
1154
0
+2.02(+0.18%)
Dec 27, 2018
1138
1154
1120
1152
0
+8.65(+0.76%)
Dec 26, 2018
1122
1146
1107
1144
0
+23.14(+2.07%)
Dec 24, 2018
1170
1176
1116
1120
0
-50.78(-4.34%)
Dec 21, 2018
1187
1211
1167
1171
0
-15.58(-1.31%)
Dec 20, 2018
1187
1205
1169
1187
0
+0.97(+0.08%)
Dec 19, 2018
1190
1204
1175
1186
0
+0.46(+0.04%)
Dec 18, 2018
1200
1210
1180
1185
0
-10.44(-0.87%)
Dec 17, 2018
1235
1238
1190
1196
0
-38.24(-3.10%)
Dec 14, 2018
1234
1244
1222
1234
0
-2.60(-0.21%)
Dec 13, 2018
1228
1246
1226
1237
0
+8.44(+0.69%)
Dec 12, 2018
1230
1241
1222
1228
0
+3.96(+0.32%)
Dec 11, 2018
1227
1237
1215
1224
0
+0.96(+0.08%)
Dec 10, 2018
1222
1231
1201
1223
0
+0.10(+0.01%)
Dec 07, 2018
1220
1234
1209
1223
0
+4.38(+0.36%)
Dec 06, 2018
1215
1226
1195
1219
0
+2.77(+0.23%)
Dec 05, 2018
1222
1238
1210
1216
0
+0.00(+0.00%)
Dec 04, 2018
1222
1238
1210
1216
0
-4.29(-0.35%)
Dec 03, 2018
1211
1224
1198
1220
0
+9.23(+0.76%)
Nov 30, 2018
1194
1214
1188
1211
0
+17.45(+1.46%)
Nov 29, 2018
1197
1204
1182
1194
0
-4.29(-0.36%)
Nov 28, 2018
1196
1206
1186
1198
0
+2.98(+0.25%)
Nov 27, 2018
1191
1202
1182
1195
0
+3.49(+0.29%)
Nov 26, 2018
1187
1197
1178
1191
0
+8.39(+0.71%)
Nov 23, 2018
1182
1191
1172
1183
0
-1.55(-0.13%)
Nov 22, 2018
1185
1185
1185
1185
0
+0.00(+0.00%)
Nov 21, 2018
1192
1199
1178
1185
0
-8.53(-0.71%)
Nov 20, 2018
1201
1212
1185
1193
0
-6.78(-0.57%)
Nov 19, 2018
1195
1208
1186
1200
0
+4.60(+0.38%)
Nov 16, 2018
1193
1204
1182
1195
0
+15.48(+1.31%)
Nov 15, 2018
1171
1189
1153
1180
0
+2.86(+0.24%)
Nov 14, 2018
1183
1195
1166
1177
0
-10.17(-0.86%)
Nov 13, 2018
1188
1198
1175
1187
0
-6.08(-0.51%)
Nov 12, 2018
1187
1210
1174
1193
0
-0.70(-0.06%)
Nov 09, 2018
1188
1205
1176
1194
0
+0.98(+0.08%)
Nov 08, 2018
1202
1209
1181
1193
0
-10.09(-0.84%)
Nov 07, 2018
1196
1210
1186
1203
0
+14.29(+1.20%)
Nov 06, 2018
1182
1195
1172
1189
0
+8.05(+0.68%)
Nov 05, 2018
1169
1186
1166
1181
0
+16.60(+1.43%)
Nov 02, 2018
1173
1178
1151
1164
0
-6.39(-0.55%)
Nov 01, 2018
1174
1184
1156
1170
0
+2.53(+0.22%)
Oct 31, 2018
1180
1188
1159
1168
0
-13.36(-1.13%)
Oct 30, 2018
1179
1189
1164
1181
0
+6.74(+0.57%)
Oct 29, 2018
1174
1190
1162
1175
0
+5.91(+0.51%)
Oct 26, 2018
1189
1196
1156
1169
0
-33.45(-2.78%)
Oct 25, 2018
1203
1203
1202
1202
0
+0.00(+0.00%)
Oct 24, 2018
1195
1219
1183
1202
0
+11.07(+0.93%)
Oct 23, 2018
1202
1210
1180
1191
0
-20.31(-1.68%)
Oct 22, 2018
1220
1226
1205
1211
0
-6.93(-0.57%)
Oct 19, 2018
1203
1226
1200
1218
0
+16.98(+1.41%)
Oct 18, 2018
1202
1211
1194
1201
0
+0.71(+0.06%)
Oct 17, 2018
1201
1208
1190
1201
0
-2.22(-0.18%)
Oct 16, 2018
1185
1208
1178
1203
0
+20.55(+1.74%)
Oct 15, 2018
1178
1192
1173
1182
0
+4.99(+0.42%)
Oct 12, 2018
1181
1188
1163
1177
0
-0.44(-0.04%)
Oct 11, 2018
1207
1210
1174
1178
0
-28.44(-2.36%)
Oct 10, 2018
1213
1229
1204
1206
0
-9.89(-0.81%)
Oct 09, 2018
1212
1224
1205
1216
0
+5.52(+0.46%)
Oct 08, 2018
1203
1219
1198
1210
0
+10.85(+0.90%)
Oct 05, 2018
1187
1205
1184
1200
0
+13.32(+1.12%)
Oct 04, 2018
1185
1194
1172
1186
0
-1.66(-0.14%)
Oct 03, 2018
1197
1205
1178
1188
0
-6.65(-0.56%)
Oct 02, 2018
1187
1200
1182
1195
0
+10.93(+0.92%)
Oct 01, 2018
1187
1192
1175
1184
0
-3.73(-0.31%)
Sep 28, 2018
1175
1191
1173
1187
0
+14.05(+1.20%)
Sep 27, 2018
1165
1181
1161
1173
0
+10.27(+0.88%)
Sep 26, 2018
1176
1182
1161
1163
0
-11.57(-0.98%)
Sep 25, 2018
1184
1188
1169
1175
0
-10.36(-0.87%)
Sep 24, 2018
1194
1198
1181
1185
0
-9.16(-0.77%)
Sep 21, 2018
1188
1203
1183
1194
0
+3.79(+0.32%)
Sep 20, 2018
1186
1195
1176
1190
0
+4.44(+0.37%)
Sep 19, 2018
1206
1209
1178
1186
0
-19.08(-1.58%)
Sep 18, 2018
1207
1214
1198
1205
0
-2.12(-0.18%)
Sep 17, 2018
1205
1213
1197
1207
0
+3.17(+0.26%)
Sep 14, 2018
1202
1214
1192
1204
0
-2.51(-0.21%)
Sep 13, 2018
1198
1209
1192
1206
0
+9.01(+0.75%)
Sep 12, 2018
1198
1207
1192
1197
0
+0.03(+0.00%)
Sep 11, 2018
1195
1206
1190
1197
0
+0.42(+0.04%)
Sep 10, 2018
1199
1207
1189
1197
0
+2.64(+0.22%)
Sep 07, 2018
1197
1205
1188
1194
0
-10.73(-0.89%)
Sep 06, 2018
1205
1213
1196
1205
0
+0.09(+0.01%)
Sep 05, 2018
1193
1209
1188
1205
0
+11.25(+0.94%)
Sep 04, 2018
1190
1202
1184
1194
0
+4.32(+0.36%)
Aug 31, 2018
1189
1189
1189
1189
0
-3.39(-0.28%)
Aug 30, 2018
1195
1202
1187
1193
0
-1.94(-0.16%)
Aug 29, 2018
1193
1201
1186
1195
0
+5.72(+0.48%)
Aug 28, 2018
1194
1200
1184
1189
0
-5.54(-0.46%)
Aug 27, 2018
1204
1208
1188
1195
0
-6.44(-0.54%)
Aug 24, 2018
1199
1206
1191
1201
0
+3.65(+0.30%)
Aug 23, 2018
1200
1208
1193
1197
0
-3.42(-0.28%)
Aug 22, 2018
1208
1213
1195
1201
0
-6.25(-0.52%)
Aug 21, 2018
1213
1218
1202
1207
0
-5.57(-0.46%)
Aug 20, 2018
1216
1222
1206
1213
0
-0.92(-0.08%)
Aug 17, 2018
1208
1222
1202
1214
0
+4.50(+0.37%)
Aug 16, 2018
1198
1213
1193
1209
0
+11.98(+1.00%)
Aug 15, 2018
1195
1207
1186
1197
0
+2.61(+0.22%)
Aug 14, 2018
1190
1201
1187
1194
0
+7.11(+0.60%)
Aug 13, 2018
1190
1195
1180
1187
0
-3.34(-0.28%)
Aug 10, 2018
1198
1206
1188
1191
0
-8.69(-0.72%)
Aug 09, 2018
1195
1204
1189
1199
0
+2.89(+0.24%)
Aug 08, 2018
1196
1203
1187
1197
0
-3.32(-0.28%)
Aug 07, 2018
1203
1209
1188
1200
0
-4.32(-0.36%)
Aug 06, 2018
1202
1212
1195
1204
0
+4.26(+0.36%)
Aug 03, 2018
1195
1209
1186
1200
0
+5.33(+0.45%)
Aug 02, 2018
1185
1202
1176
1195
0
+7.95(+0.67%)
Aug 01, 2018
1196
1200
1176
1187
0
-15.87(-1.32%)
Jul 31, 2018
1196
1209
1189
1202
0
+10.71(+0.90%)
Jul 30, 2018
1197
1201
1186
1192
0
-5.74(-0.48%)
Jul 27, 2018
1207
1213
1192
1198
0
-9.18(-0.76%)
Jul 26, 2018
1201
1213
1194
1207
0
+10.07(+0.84%)
Jul 25, 2018
1193
1204
1186
1197
0
+4.75(+0.40%)
Jul 24, 2018
1187
1197
1174
1192
0
+3.45(+0.29%)
Jul 23, 2018
1194
1198
1182
1188
0
-3.34(-0.28%)
Jul 20, 2018
1199
1204
1185
1192
0
-8.33(-0.69%)
Jul 19, 2018
1188
1206
1184
1200
0
+13.98(+1.18%)
Jul 18, 2018
1189
1193
1177
1186
0
-3.66(-0.31%)
Jul 17, 2018
1190
1198
1184
1190
0
-1.04(-0.09%)
Jul 16, 2018
1192
1196
1183
1191
0
-2.79(-0.23%)
Jul 13, 2018
1193
1199
1185
1194
0
+1.43(+0.12%)
Jul 12, 2018
1193
1197
1182
1192
0
+1.50(+0.13%)
Jul 11, 2018
1184
1198
1178
1191
0
+4.68(+0.39%)
Jul 10, 2018
1174
1193
1166
1186
0
+9.02(+0.77%)
Jul 09, 2018
1208
1211
1172
1177
0
-29.32(-2.43%)
Jul 06, 2018
1196
1211
1193
1206
0
+11.12(+0.93%)
Jul 05, 2018
1190
1199
1181
1195
0
+7.82(+0.66%)
Jul 04, 2018
1187
1187
1187
1187
0
+0.01(+0.00%)
Jul 03, 2018
1181
1196
1176
1187
0
+8.84(+0.75%)
Jul 02, 2018
1172
1184
1164
1178
0
+5.33(+0.45%)
Jun 29, 2018
1173
1183
1164
1173
0
+0.12(+0.01%)
Jun 28, 2018
1174
1185
1167
1173
0
-0.43(-0.04%)
Jun 27, 2018
1172
1183
1164
1173
0
-0.31(-0.03%)
Jun 26, 2018
1170
1184
1166
1174
0
+1.41(+0.12%)
Jun 25, 2018
1163
1179
1156
1172
0
+11.02(+0.95%)
Jun 22, 2018
1157
1169
1150
1161
0
+9.81(+0.85%)
Jun 21, 2018
1154
1163
1144
1152
0
-4.40(-0.38%)
Jun 20, 2018
1155
1161
1147
1156
0
+3.80(+0.33%)
Jun 19, 2018
1141
1158
1137
1152
0
+8.24(+0.72%)
Jun 18, 2018
1134
1148
1130
1144
0
+8.51(+0.75%)
Jun 15, 2018
1135
1141
1126
1135
0
+4.51(+0.40%)
Jun 14, 2018
1125
1137
1120
1131
0
+8.07(+0.72%)
Jun 13, 2018
1129
1136
1117
1123
0
-5.19(-0.46%)
Jun 12, 2018
1116
1133
1113
1128
0
+11.02(+0.99%)
Jun 11, 2018
1122
1131
1107
1117
0
+0.77(+0.07%)
Jun 08, 2018
1118
1124
1108
1116
0
+0.62(+0.06%)
Jun 07, 2018
1113
1126
1106
1116
0
+4.00(+0.36%)
Jun 06, 2018
1112
1113
1107
1112
0
-16.70(-1.48%)
Jun 05, 2018
1136
1141
1123
1128
0
-8.54(-0.75%)
Jun 04, 2018
1146
1152
1132
1137
0
-5.18(-0.45%)
Jun 01, 2018
1156
1160
1136
1142
0
-12.22(-1.06%)
May 31, 2018
1159
1169
1147
1154
0
-7.73(-0.67%)
May 30, 2018
1151
1167
1146
1162
0
+10.73(+0.93%)
May 29, 2018
1145
1160
1138
1151
0
+1.70(+0.15%)
May 28, 2018
1150
1150
1150
1150
0
+0.00(+0.00%)
May 25, 2018
1144
1154
1139
1150
0
+3.74(+0.33%)
May 24, 2018
1138
1150
1132
1146
0
+6.65(+0.58%)
May 23, 2018
1132
1143
1127
1139
0
+7.16(+0.63%)
May 22, 2018
1132
1141
1125
1132
0
+2.51(+0.22%)
May 21, 2018
1127
1134
1118
1129
0
+6.37(+0.57%)
May 18, 2018
1123
1131
1114
1123
0
+0.55(+0.05%)
May 17, 2018
1128
1133
1117
1123
0
-5.97(-0.53%)
May 16, 2018
1137
1141
1123
1129
0
-8.05(-0.71%)
May 15, 2018
1142
1147
1128
1137
0
-10.88(-0.95%)
May 14, 2018
1156
1161
1142
1147
0
-7.75(-0.67%)
May 11, 2018
1158
1162
1149
1155
0
-0.87(-0.08%)
May 10, 2018
1149
1159
1142
1156
0
+12.77(+1.12%)
May 09, 2018
1150
1156
1136
1143
0
-3.92(-0.34%)
May 08, 2018
1162
1167
1139
1147
0
-20.51(-1.76%)
May 07, 2018
1174
1181
1162
1168
0
-6.19(-0.53%)
May 04, 2018
1168
1181
1162
1174
0
+6.18(+0.53%)
May 03, 2018
1168
1178
1151
1168
0
-2.93(-0.25%)
May 02, 2018
1171
1180
1160
1171
0
-2.08(-0.18%)
May 01, 2018
1170
1178
1163
1173
0
+1.68(+0.14%)
Apr 30, 2018
1175
1182
1166
1171
0
-2.24(-0.19%)
Apr 27, 2018
1167
1183
1159
1173
0
+6.39(+0.55%)
Apr 26, 2018
1154
1173
1146
1167
0
+14.41(+1.25%)
Apr 25, 2018
1150
1160
1142
1153
0
-1.85(-0.16%)
Apr 24, 2018
1154
1165
1143
1154
0
+3.67(+0.32%)
Apr 23, 2018
1147
1156
1140
1151
0
+4.61(+0.40%)
Apr 20, 2018
1152
1155
1139
1146
0
-5.11(-0.44%)
Apr 19, 2018
1151
1159
1142
1151
0
-2.57(-0.22%)
Apr 18, 2018
1158
1168
1151
1154
0
-1.96(-0.17%)
Apr 17, 2018
1145
1161
1140
1156
0
+14.15(+1.24%)
Apr 16, 2018
1132
1146
1127
1142
0
+15.29(+1.36%)
Apr 13, 2018
1124
1134
1120
1126
0
+5.67(+0.51%)
Apr 12, 2018
1130
1135
1115
1121
0
-10.99(-0.97%)
Apr 11, 2018
1128
1138
1123
1132
0
+1.21(+0.11%)
Apr 10, 2018
1135
1141
1124
1130
0
-0.76(-0.07%)
Apr 09, 2018
1132
1142
1123
1131
0
+0.91(+0.08%)
Apr 06, 2018
1138
1145
1125
1130
0
-9.11(-0.80%)
Apr 05, 2018
1129
1143
1116
1139
0
+12.47(+1.11%)
Apr 04, 2018
1118
1131
1109
1127
0
+2.66(+0.24%)
Apr 03, 2018
1120
1131
1110
1124
0
+6.93(+0.62%)
Apr 02, 2018
1134
1138
1109
1117
0
-15.39(-1.36%)
Mar 29, 2018
1133
1133
1133
1133
0
+11.45(+1.02%)
Mar 28, 2018
1121
1131
1112
1121
0
+1.04(+0.09%)
Mar 27, 2018
1113
1135
1104
1120
0
+8.25(+0.74%)
Mar 26, 2018
1106
1117
1097
1112
0
+11.71(+1.06%)
Mar 23, 2018
1119
1130
1098
1100
0
-16.19(-1.45%)
Mar 22, 2018
1119
1138
1112
1116
0
-5.80(-0.52%)
Mar 21, 2018
1124
1136
1114
1122
0
-0.01(-0.00%)
Mar 20, 2018
1129
1136
1116
1122
0
-5.82(-0.52%)
Mar 19, 2018
1134
1142
1118
1128
0
-7.88(-0.69%)
Mar 16, 2018
1126
1141
1121
1136
0
+10.41(+0.92%)
Mar 15, 2018
1130
1141
1114
1126
0
-3.96(-0.35%)
Mar 14, 2018
1128
1139
1120
1129
0
+4.22(+0.38%)
Mar 13, 2018
1127
1133
1119
1125
0
-4.78(-0.42%)
Mar 12, 2018
1121
1135
1117
1130
0
+9.42(+0.84%)
Mar 09, 2018
1116
1124
1107
1121
0
+7.62(+0.68%)
Mar 08, 2018
1110
1119
1103
1113
0
+5.24(+0.47%)
Mar 07, 2018
1107
1110
1097
1108
0
-1.38(-0.12%)
Mar 06, 2018
1120
1124
1103
1109
0
-9.90(-0.88%)
Mar 05, 2018
1098
1125
1093
1119
0
+18.47(+1.68%)
Mar 02, 2018
1105
1117
1088
1101
0
-6.81(-0.61%)
Mar 01, 2018
1112
1126
1098
1107
0
-3.11(-0.28%)
Feb 28, 2018
1125
1134
1107
1110
0
-13.27(-1.18%)
Feb 27, 2018
1143
1152
1121
1124
0
-17.24(-1.51%)
Feb 26, 2018
1145
1151
1133
1141
0
-0.92(-0.08%)
Feb 23, 2018
1120
1145
1117
1142
0
+25.81(+2.31%)
Feb 22, 2018
1115
1119
1113
1116
0
+5.83(+0.53%)
Feb 21, 2018
1120
1136
1108
1110
0
-10.62(-0.95%)
Feb 20, 2018
1130
1137
1114
1121
0
-12.44(-1.10%)
Feb 16, 2018
1133
1133
1133
1133
0
+8.65(+0.77%)
Feb 15, 2018
1114
1127
1109
1125
0
+22.33(+2.03%)
Feb 14, 2018
1099
1112
1091
1102
0
-4.85(-0.44%)
Feb 13, 2018
1102
1113
1091
1107
0
+2.26(+0.20%)
Feb 12, 2018
1101
1112
1088
1105
0
+6.76(+0.62%)
Feb 09, 2018
1083
1108
1070
1098
0
+20.10(+1.86%)
Feb 08, 2018
1097
1110
1076
1078
0
-21.89(-1.99%)
Feb 07, 2018
1107
1116
1095
1100
0
-7.91(-0.71%)
Feb 06, 2018
1099
1116
1077
1108
0
-10.73(-0.96%)
Feb 05, 2018
1135
1142
1109
1119
0
-19.56(-1.72%)
Feb 02, 2018
1144
1154
1133
1138
0
-13.18(-1.14%)
Feb 01, 2018
1164
1171
1145
1151
0
-12.33(-1.06%)
Jan 31, 2018
1161
1169
1150
1164
0
+5.50(+0.47%)
Jan 30, 2018
1158
1167
1151
1158
0
-4.07(-0.35%)
Jan 29, 2018
1171
1176
1156
1162
0
-13.77(-1.17%)
Jan 26, 2018
1180
1185
1164
1176
0
-2.09(-0.18%)
Jan 25, 2018
1175
1187
1163
1178
0
+5.00(+0.43%)
Jan 24, 2018
1175
1182
1166
1173
0
+0.15(+0.01%)
Jan 23, 2018
1164
1182
1160
1173
0
+9.77(+0.84%)
Jan 22, 2018
1167
1174
1157
1163
0
+1.74(+0.15%)
Jan 19, 2018
1161
1171
1153
1161
0
+2.96(+0.26%)
Jan 18, 2018
1164
1170
1150
1159
0
-6.75(-0.58%)
Jan 17, 2018
1161
1171
1155
1165
0
+6.93(+0.60%)
Jan 16, 2018
1159
1173
1151
1158
0
+3.47(+0.30%)
Jan 15, 2018
1155
1155
1155
1155
0
-0.01(-0.00%)
Jan 12, 2018
1168
1175
1148
1155
0
-15.80(-1.35%)
Jan 11, 2018
1171
1180
1161
1171
0
-1.07(-0.09%)
Jan 10, 2018
1178
1182
1167
1172
0
-16.05(-1.35%)
Jan 09, 2018
1200
1202
1182
1188
0
-12.16(-1.01%)
Jan 08, 2018
1193
1204
1187
1200
0
+9.14(+0.77%)
Jan 05, 2018
1194
1203
1182
1191
0
-3.21(-0.27%)
Jan 04, 2018
1200
1210
1189
1194
0
-8.22(-0.68%)
Jan 03, 2018
1204
1217
1193
1202
0
-5.05(-0.42%)
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.