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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.950
-0.230 (-2.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
337.31
338.09
313.00
323.42
109,120
-10.81(-3.23%)
Apr 27, 2018
321.11
336.52
320.33
334.23
78,050
+16.59(+5.22%)
Apr 26, 2018
323.81
333.34
316.28
317.63
109,114
-12.74(-3.86%)
Apr 25, 2018
345.42
352.75
328.44
330.37
89,979
-12.35(-3.60%)
Apr 24, 2018
329.98
351.98
318.40
342.72
126,337
+11.19(+3.38%)
Apr 23, 2018
345.03
353.52
330.37
331.53
96,630
-6.56(-1.94%)
Apr 20, 2018
341.95
350.82
332.68
338.09
107,293
+3.86(+1.15%)
Apr 19, 2018
329.60
340.79
322.27
334.23
113,809
+1.54(+0.46%)
Apr 18, 2018
353.91
353.91
318.40
332.68
163,781
-33.19(-9.07%)
Apr 17, 2018
373.21
380.54
361.24
365.88
71,192
-7.72(-2.07%)
Apr 16, 2018
382.86
392.50
367.03
373.59
92,128
-8.88(-2.32%)
Apr 13, 2018
395.59
398.29
373.21
382.47
86,143
-19.68(-4.89%)
Apr 12, 2018
404.86
416.82
395.21
402.15
65,652
+1.93(+0.48%)
Apr 11, 2018
420.68
425.70
391.77
400.22
102,185
-23.54(-5.56%)
Apr 10, 2018
457.34
460.05
411.03
423.77
194,511
-59.82(-12.37%)
Apr 09, 2018
467.76
485.29
458.85
483.59
52,881
-2.32(-0.48%)
Apr 06, 2018
460.05
510.60
451.95
485.90
125,882
+37.05(+8.25%)
Apr 05, 2018
488.22
488.22
439.98
448.85
139,891
-43.22(-8.78%)
Apr 04, 2018
522.18
528.74
491.31
492.08
41,018
-0.77(-0.16%)
Apr 03, 2018
509.83
539.16
490.92
492.85
50,062
-25.47(-4.91%)
Apr 02, 2018
483.59
546.50
480.92
518.32
100,166
+45.16(+9.54%)
Mar 29, 2018
473.17
473.17
473.17
0
-41.68(-8.10%)
Mar 28, 2018
497.48
521.80
484.36
514.85
32,799
+10.42(+2.07%)
Mar 27, 2018
469.69
513.69
465.45
504.43
45,099
+32.81(+6.96%)
Mar 26, 2018
482.43
509.83
470.08
471.62
33,616
-28.17(-5.64%)
Mar 23, 2018
482.43
502.50
454.26
499.80
49,070
+3.47(+0.70%)
Mar 22, 2018
484.36
498.25
473.55
496.32
59,397
+27.40(+5.84%)
Mar 21, 2018
520.64
526.93
461.20
468.92
102,401
-66.38(-12.40%)
Mar 20, 2018
548.81
548.81
521.02
535.30
26,754
-23.60(-4.22%)
Mar 19, 2018
526.91
570.85
526.91
558.90
41,738
+38.55(+7.41%)
Mar 16, 2018
539.25
549.23
510.34
520.36
34,401
-21.20(-3.91%)
Mar 15, 2018
516.12
549.65
501.28
541.56
42,292
+22.74(+4.38%)
Mar 14, 2018
508.02
523.83
502.63
518.82
30,363
+4.24(+0.82%)
Mar 13, 2018
501.47
520.36
491.06
514.58
53,513
+8.10(+1.60%)
Mar 12, 2018
511.49
523.33
494.16
506.48
41,073
-3.47(-0.68%)
Mar 09, 2018
523.06
528.98
506.10
509.95
38,630
-34.30(-6.30%)
Mar 08, 2018
535.39
558.52
531.92
544.26
26,889
+2.31(+0.43%)
Mar 07, 2018
555.43
513.80
541.94
46,845
+16.19(+3.08%)
Mar 06, 2018
501.86
529.22
498.77
525.75
36,589
+14.26(+2.79%)
Mar 05, 2018
550.42
552.74
500.31
511.49
37,791
-28.52(-5.28%)
Mar 02, 2018
596.68
609.78
537.70
540.02
35,873
-38.55(-6.66%)
Mar 01, 2018
595.91
596.77
557.75
578.56
38,025
-18.12(-3.04%)
Feb 28, 2018
541.56
597.45
529.99
596.68
42,188
+43.17(+7.80%)
Feb 27, 2018
522.28
553.51
507.25
553.51
28,598
+37.39(+7.24%)
Feb 26, 2018
522.67
530.38
504.21
516.12
20,111
-6.55(-1.25%)
Feb 23, 2018
556.59
562.37
522.67
522.67
36,884
-45.48(-8.01%)
Feb 22, 2018
568.15
52,066
-42.40(-6.94%)
Feb 21, 2018
576.63
610.55
558.90
610.55
23,890
+41.63(+7.32%)
Feb 20, 2018
558.90
577.02
542.29
568.92
36,126
+4.24(+0.75%)
Feb 16, 2018
564.68
564.68
564.68
0
+8.09(+1.45%)
Feb 15, 2018
557.75
591.67
549.65
556.59
36,165
-3.08(-0.55%)
Feb 14, 2018
655.65
657.96
554.22
559.67
51,412
-70.54(-11.19%)
Feb 13, 2018
628.28
636.76
609.73
630.21
27,641
+23.13(+3.81%)
Feb 12, 2018
631.75
632.52
585.89
607.08
44,659
-47.41(-7.24%)
Feb 09, 2018
639.46
742.38
636.76
654.49
61,980
-4.63(-0.70%)
Feb 08, 2018
577.02
660.66
566.61
659.12
57,314
+71.31(+12.13%)
Feb 07, 2018
533.85
587.81
520.74
587.81
53,611
+50.11(+9.32%)
Feb 06, 2018
592.44
601.73
527.30
537.70
52,756
-15.03(-2.72%)
Feb 05, 2018
528.07
573.16
512.26
552.74
64,429
+42.78(+8.39%)
Feb 02, 2018
470.25
513.80
469.09
509.95
74,644
+56.28(+12.40%)
Feb 01, 2018
453.68
468.71
440.57
453.68
32,036
-5.01(-1.09%)
Jan 31, 2018
451.75
470.25
446.74
458.69
45,143
+3.08(+0.68%)
Jan 30, 2018
426.31
462.11
426.31
455.60
74,952
+43.56(+10.57%)
Jan 29, 2018
398.17
414.36
392.77
412.05
40,039
+20.81(+5.32%)
Jan 26, 2018
392.00
397.79
385.45
391.23
24,503
-2.70(-0.68%)
Jan 25, 2018
363.87
398.63
363.87
393.93
51,707
+22.36(+6.02%)
Jan 24, 2018
366.18
379.75
359.04
371.57
39,555
+3.08(+0.84%)
Jan 23, 2018
362.32
381.21
362.32
368.49
39,242
-4.24(-1.14%)
Jan 22, 2018
403.18
403.18
371.96
372.73
49,402
-30.45(-7.55%)
Jan 19, 2018
408.96
413.20
400.91
403.18
38,407
+3.47(+0.87%)
Jan 18, 2018
386.61
403.57
383.52
399.71
52,593
+15.03(+3.91%)
Jan 17, 2018
393.16
401.64
374.27
384.68
46,821
-9.25(-2.35%)
Jan 16, 2018
374.27
395.09
368.88
393.93
63,328
+20.04(+5.36%)
Jan 12, 2018
373.89
373.89
373.89
0
-10.41(-2.71%)
Jan 11, 2018
402.80
408.96
368.88
384.29
110,746
-27.37(-6.65%)
Jan 10, 2018
399.33
413.59
395.47
411.66
34,521
+5.40(+1.33%)
Jan 09, 2018
402.02
408.58
395.09
406.26
47,623
+1.54(+0.38%)
Jan 08, 2018
411.66
422.45
402.80
404.72
29,246
-6.94(-1.69%)
Jan 05, 2018
409.35
421.30
408.00
411.66
28,481
+9.25(+2.30%)
Jan 04, 2018
404.72
422.07
400.48
402.41
40,033
-8.48(-2.06%)
Jan 03, 2018
415.90
416.67
400.46
410.89
43,335
-11.56(-2.74%)
Jan 02, 2018
445.19
449.05
422.07
422.45
41,214
-34.69(-7.59%)
Dec 29, 2017
457.14
457.14
457.14
0
+11.56(+2.60%)
Dec 28, 2017
453.29
454.06
442.11
445.58
19,705
-8.87(-1.95%)
Dec 27, 2017
447.12
457.14
443.76
454.45
32,892
+9.64(+2.17%)
Dec 26, 2017
468.71
474.06
442.50
444.81
38,078
-29.68(-6.26%)
Dec 22, 2017
479.88
490.00
462.15
474.49
33,078
-8.87(-1.83%)
Dec 21, 2017
531.15
533.85
478.61
483.35
59,584
-42.40(-8.06%)
Dec 20, 2017
553.89
571.62
523.83
525.75
28,811
-42.40(-7.46%)
Dec 19, 2017
563.53
572.39
546.18
568.15
20,328
-3.47(-0.61%)
Dec 18, 2017
592.82
596.44
559.29
571.62
23,932
-33.15(-5.48%)
Dec 15, 2017
582.03
607.08
575.09
604.77
18,087
+15.03(+2.55%)
Dec 14, 2017
583.19
589.74
559.71
589.74
13,322
+17.73(+3.10%)
Dec 13, 2017
545.80
574.32
545.80
572.01
17,953
+16.19(+2.91%)
Dec 12, 2017
523.44
558.90
522.28
555.82
26,115
+24.28(+4.57%)
Dec 11, 2017
546.95
546.95
518.43
531.54
22,659
-21.97(-3.97%)
Dec 08, 2017
551.19
568.92
533.85
553.51
20,841
-22.36(-3.88%)
Dec 07, 2017
582.03
595.52
565.86
575.86
14,838
-11.95(-2.03%)
Dec 06, 2017
556.98
589.35
551.12
587.81
29,013
+48.57(+9.01%)
Dec 05, 2017
526.14
540.79
514.58
539.25
14,375
+15.42(+2.94%)
Dec 04, 2017
515.35
528.84
486.44
523.83
30,313
+19.66(+3.90%)
Dec 01, 2017
518.82
518.82
482.97
504.17
45,585
-33.15(-6.17%)
Nov 30, 2017
562.76
564.72
523.06
537.32
43,295
-43.17(-7.44%)
Nov 29, 2017
592.05
602.75
565.84
580.49
18,600
-7.71(-1.31%)
Nov 28, 2017
603.23
611.32
581.64
588.20
14,885
-12.33(-2.05%)
Nov 27, 2017
565.07
601.30
565.07
600.53
16,716
+41.63(+7.45%)
Nov 24, 2017
549.27
561.60
545.80
558.90
7,297
-4.62(-0.82%)
Nov 22, 2017
568.54
578.17
557.40
563.53
28,521
-28.14(-4.76%)
Nov 21, 2017
587.04
602.84
571.24
591.67
17,883
-6.17(-1.03%)
Nov 20, 2017
589.74
618.65
588.58
597.83
20,474
+19.66(+3.40%)
Nov 17, 2017
597.45
602.07
572.39
578.17
21,087
-37.77(-6.13%)
Nov 16, 2017
619.80
632.14
601.69
615.95
32,045
-3.08(-0.50%)
Nov 15, 2017
620.96
637.53
607.86
619.03
38,707
+23.13(+3.88%)
Nov 14, 2017
547.73
598.22
547.73
595.91
43,426
+54.73(+10.11%)
Nov 13, 2017
514.96
541.17
510.72
541.17
32,968
+25.44(+4.93%)
Nov 10, 2017
513.03
529.61
498.00
515.73
35,041
+4.62(+0.90%)
Nov 09, 2017
537.70
543.49
507.64
511.11
34,795
-20.81(-3.91%)
Nov 08, 2017
516.89
545.03
510.72
531.92
38,584
+23.13(+4.55%)
Nov 07, 2017
503.40
518.04
501.86
508.79
29,972
+5.40(+1.07%)
Nov 06, 2017
563.14
563.14
502.05
503.40
53,502
-69.00(-12.05%)
Nov 03, 2017
597.45
609.78
559.66
572.39
29,020
-25.44(-4.26%)
Nov 02, 2017
588.58
616.72
578.17
597.83
23,818
+19.27(+3.33%)
Nov 01, 2017
617.11
620.77
569.70
578.56
52,359
-54.73(-8.64%)
Oct 31, 2017
666.83
677.24
627.13
633.29
22,613
-31.22(-4.70%)
Oct 30, 2017
683.02
684.56
650.64
664.52
26,426
-23.90(-3.47%)
Oct 27, 2017
763.96
779.73
684.95
688.41
34,998
-68.61(-9.06%)
Oct 26, 2017
769.36
808.67
755.48
757.02
15,990
-11.95(-1.55%)
Oct 25, 2017
755.48
797.11
749.74
768.97
17,144
+20.43(+2.73%)
Oct 24, 2017
732.36
763.19
724.65
748.54
17,002
-1.16(-0.15%)
Oct 23, 2017
690.34
749.70
689.18
749.70
16,363
+48.57(+6.93%)
Oct 20, 2017
705.37
716.06
693.04
701.13
14,369
-10.02(-1.41%)
Oct 19, 2017
713.85
721.65
696.89
711.16
13,896
+15.42(+2.22%)
Oct 18, 2017
672.61
695.74
656.81
695.74
15,713
+17.73(+2.62%)
Oct 17, 2017
679.55
699.59
666.06
678.01
14,517
-1.16(-0.17%)
Oct 16, 2017
661.05
686.10
657.96
679.16
23,164
-3.86(-0.56%)
Oct 13, 2017
661.05
683.40
653.34
683.02
23,477
-0.77(-0.11%)
Oct 12, 2017
690.34
707.69
673.38
683.79
21,963
+16.57(+2.48%)
Oct 11, 2017
676.47
697.93
665.67
667.21
12,026
-13.10(-1.93%)
Oct 10, 2017
655.26
682.05
644.86
680.32
20,222
+3.85(+0.57%)
Oct 09, 2017
675.69
690.73
668.76
676.47
9,392
-6.55(-0.96%)
Oct 06, 2017
667.99
687.64
656.04
683.02
29,464
+42.40(+6.62%)
Oct 05, 2017
654.11
654.11
630.60
640.62
19,566
-16.19(-2.46%)
Oct 04, 2017
642.16
665.67
630.98
656.81
28,871
+10.79(+1.67%)
Oct 03, 2017
647.56
658.35
638.69
646.01
16,854
+2.31(+0.36%)
Oct 02, 2017
687.64
702.29
643.32
643.70
42,314
-10.02(-1.53%)
Sep 29, 2017
654.49
670.68
644.86
653.72
29,216
+5.40(+0.83%)
Sep 28, 2017
632.14
666.83
621.15
648.33
38,565
+8.09(+1.26%)
Sep 27, 2017
681.48
640.23
42,253
-14.65(-2.24%)
Sep 26, 2017
677.24
685.33
650.64
654.88
25,947
-7.71(-1.16%)
Sep 25, 2017
698.44
702.68
658.35
662.59
40,848
-60.13(-8.32%)
Sep 22, 2017
731.97
743.88
713.08
722.72
20,064
-9.64(-1.32%)
Sep 21, 2017
741.99
758.18
730.47
732.36
19,623
-1.54(-0.21%)
Sep 20, 2017
776.68
776.68
720.02
733.90
47,240
-49.72(-6.35%)
Sep 19, 2017
790.56
800.19
775.56
783.62
15,101
-5.40(-0.68%)
Sep 18, 2017
819.85
820.93
788.63
789.02
20,997
-22.74(-2.80%)
Sep 15, 2017
811.37
837.16
807.52
811.76
18,768
-6.55(-0.80%)
Sep 14, 2017
808.67
838.35
780.54
818.31
33,530
-13.11(-1.58%)
Sep 13, 2017
886.53
889.62
810.99
831.42
40,385
-75.16(-8.29%)
Sep 12, 2017
955.53
959.85
874.20
906.58
31,755
-63.21(-6.52%)
Sep 11, 2017
997.54
997.54
948.21
969.79
9,292
-28.14(-2.82%)
Sep 08, 2017
927.39
1026
927.39
997.93
13,103
+78.25(+8.51%)
Sep 07, 2017
913.90
954.38
905.42
919.68
10,859
+15.42(+1.71%)
Sep 06, 2017
922.77
928.55
881.91
904.27
11,996
-47.80(-5.02%)
Sep 05, 2017
903.88
975.19
898.10
952.06
10,376
+15.80(+1.69%)
Sep 01, 2017
974.80
998.32
925.85
936.26
11,539
-42.01(-4.29%)
Aug 31, 2017
1005
1020
964.01
978.27
11,222
-56.28(-5.44%)
Aug 30, 2017
1063
1085
1016
1035
9,035
-10.02(-0.96%)
Aug 29, 2017
1059
1100
1033
1045
7,895
+3.47(+0.33%)
Aug 28, 2017
1013
1074
998.32
1041
9,032
+19.66(+1.92%)
Aug 25, 2017
1007
1027
1004
1021
8,156
-4.63(-0.45%)
Aug 24, 2017
1042
1052
1012
1026
7,075
-7.32(-0.71%)
Aug 23, 2017
1070
1089
1010
1033
11,007
-33.92(-3.18%)
Aug 22, 2017
1082
1089
1050
1067
11,317
-27.75(-2.53%)
Aug 21, 2017
1064
1107
1064
1095
6,589
+40.08(+3.80%)
Aug 18, 2017
1083
1107
1027
1055
9,369
-38.54(-3.52%)
Aug 17, 2017
1063
1094
1010
1094
9,509
+47.02(+4.49%)
Aug 16, 2017
996.39
1058
965.03
1046
9,192
+41.63(+4.14%)
Aug 15, 2017
1002
1039
997.16
1005
8,532
+12.34(+1.24%)
Aug 14, 2017
952.06
996.38
939.20
992.53
9,216
+33.92(+3.54%)
Aug 11, 2017
967.09
987.14
947.05
958.62
8,332
-6.55(-0.68%)
Aug 10, 2017
903.11
967.48
888.85
965.17
12,579
+40.47(+4.38%)
Aug 09, 2017
921.23
944.66
894.63
924.70
9,257
-11.18(-1.19%)
Aug 08, 2017
943.97
955.14
887.69
935.87
12,214
+6.17(+0.66%)
Aug 07, 2017
903.11
948.21
900.54
929.71
11,658
+42.01(+4.73%)
Aug 04, 2017
942.04
954.38
879.41
887.69
15,922
-68.61(-7.17%)
Aug 03, 2017
857.63
965.16
857.63
956.30
19,307
+94.44(+10.96%)
Aug 02, 2017
827.56
893.47
827.56
861.87
20,752
+42.78(+5.22%)
Aug 01, 2017
807.13
832.57
792.10
819.08
12,584
+18.89(+2.36%)
Jul 31, 2017
780.92
828.33
775.53
800.19
22,203
+23.51(+3.03%)
Jul 28, 2017
771.29
794.41
727.73
776.68
31,313
+2.70(+0.35%)
Jul 27, 2017
790.17
816.04
767.05
773.98
22,369
-22.36(-2.81%)
Jul 26, 2017
777.84
808.21
747.77
796.34
30,226
-0.77(-0.10%)
Jul 25, 2017
834.50
836.43
763.96
797.11
39,544
-76.70(-8.78%)
Jul 24, 2017
852.62
889.62
851.46
873.82
7,451
+0.00(+0.00%)
Jul 21, 2017
847.22
883.45
833.34
873.82
18,648
+29.29(+3.47%)
Jul 20, 2017
785.55
847.68
776.68
844.52
24,808
+44.33(+5.54%)
Jul 19, 2017
890.77
895.98
794.98
800.19
31,703
-97.52(-10.86%)
Jul 18, 2017
842.98
912.36
837.02
897.71
12,020
+32.76(+3.79%)
Jul 17, 2017
858.01
873.82
836.43
864.95
10,824
+0.38(+0.04%)
Jul 14, 2017
873.43
886.53
854.93
864.57
8,387
-20.81(-2.35%)
Jul 13, 2017
904.27
928.93
882.63
885.38
7,891
-23.51(-2.59%)
Jul 12, 2017
861.48
918.91
837.51
908.89
19,073
+0.77(+0.08%)
Jul 11, 2017
928.16
957.84
877.28
908.12
11,472
-21.97(-2.36%)
Jul 10, 2017
989.84
999.09
918.53
930.09
8,967
-47.80(-4.89%)
Jul 07, 2017
989.84
1045
972.11
977.89
13,921
+12.72(+1.32%)
Jul 06, 2017
876.90
971.72
868.03
965.17
13,075
+64.75(+7.19%)
Jul 05, 2017
847.99
911.59
842.21
900.41
15,741
+83.64(+10.24%)
Jul 03, 2017
855.70
861.87
805.98
816.77
10,323
-61.29(-6.98%)
Jun 30, 2017
873.82
911.17
846.83
878.05
9,788
-5.78(-0.65%)
Jun 29, 2017
905.04
916.60
855.56
883.84
14,879
-47.02(-5.05%)
Jun 28, 2017
944.74
965.55
891.55
930.86
18,833
-17.35(-1.83%)
Jun 27, 2017
930.48
949.75
903.11
948.21
6,296
-1.93(-0.20%)
Jun 26, 2017
946.67
970.95
905.81
950.13
9,199
-6.55(-0.68%)
Jun 23, 2017
1026
1040
955.53
956.69
10,187
-82.10(-7.90%)
Jun 22, 2017
1025
1045
985.21
1039
11,845
-8.48(-0.81%)
Jun 21, 2017
961.70
1067
930.09
1047
21,953
+97.91(+10.31%)
Jun 20, 2017
964.40
1020
935.49
949.36
18,608
+31.99(+3.49%)
Jun 19, 2017
903.50
926.62
888.08
917.37
6,886
+5.78(+0.63%)
Jun 16, 2017
910.43
952.84
907.74
911.59
5,962
-28.14(-2.99%)
Jun 15, 2017
882.68
957.84
861.48
939.73
12,682
+65.91(+7.54%)
Jun 14, 2017
790.56
880.75
790.56
873.82
15,843
+98.68(+12.73%)
Jun 13, 2017
844.91
845.29
772.83
775.14
12,835
-64.76(-7.71%)
Jun 12, 2017
824.86
853.79
796.34
839.90
9,257
-13.88(-1.63%)
Jun 09, 2017
955.53
957.46
838.74
853.77
15,984
-111.39(-11.54%)
Jun 08, 2017
953.22
969.02
915.44
965.17
10,038
+22.36(+2.37%)
Jun 07, 2017
853.39
948.93
836.43
942.81
21,714
+104.46(+12.46%)
Jun 06, 2017
912.75
925.08
832.19
838.35
11,069
-71.31(-7.84%)
Jun 05, 2017
923.15
927.39
886.53
909.66
7,211
+10.79(+1.20%)
Jun 02, 2017
876.51
925.08
869.19
898.87
14,482
+49.34(+5.81%)
Jun 01, 2017
869.96
890.39
821.01
849.53
13,868
-32.76(-3.71%)
May 31, 2017
879.98
919.68
865.03
882.29
14,445
+33.53(+3.95%)
May 30, 2017
807.52
850.30
802.51
848.76
10,771
+65.53(+8.37%)
May 26, 2017
785.55
809.06
776.68
783.24
9,118
-8.09(-1.02%)
May 25, 2017
747.39
803.42
689.57
791.33
32,345
+59.36(+8.11%)
May 24, 2017
714.24
747.00
689.96
731.97
9,380
+24.67(+3.49%)
May 23, 2017
702.68
725.03
698.44
707.30
7,840
+1.93(+0.27%)
May 22, 2017
675.31
712.70
670.68
705.37
10,172
+16.19(+2.35%)
May 19, 2017
728.89
731.97
682.25
689.18
24,229
-57.43(-7.69%)
May 18, 2017
753.17
770.51
728.89
746.62
10,586
+6.94(+0.94%)
May 17, 2017
726.19
742.76
702.68
739.68
13,154
+28.91(+4.07%)
May 16, 2017
686.49
724.26
681.67
710.77
17,186
+18.89(+2.73%)
May 15, 2017
652.57
701.90
645.63
691.88
14,540
-13.11(-1.86%)
May 12, 2017
699.59
713.08
689.18
704.99
11,117
+7.71(+1.11%)
May 11, 2017
673.77
706.14
668.37
697.28
18,147
+11.18(+1.63%)
May 10, 2017
710.77
718.46
672.23
686.10
23,071
-50.11(-6.81%)
May 09, 2017
710.00
740.06
696.89
736.21
13,678
+28.91(+4.09%)
May 08, 2017
739.68
751.63
701.52
707.30
14,380
-31.80(-4.30%)
May 05, 2017
836.81
836.81
736.24
739.10
25,403
-96.55(-11.55%)
May 04, 2017
782.46
869.19
782.46
835.66
27,030
+77.86(+10.27%)
May 03, 2017
762.42
786.32
740.84
757.79
16,534
-1.54(-0.20%)
May 02, 2017
747.77
778.22
713.47
759.34
13,791
+15.80(+2.13%)
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.