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
Major Integrated Oil & Gas Sector
(CIX:
MSECTOR120
)
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 29, 2016
983.98
994.46
973.03
984.07
0
+1.56(+0.16%)
Apr 28, 2016
984.70
996.87
977.14
982.51
0
-10.67(-1.07%)
Apr 27, 2016
985.41
996.93
979.54
993.18
0
+15.51(+1.59%)
Apr 26, 2016
974.26
980.67
968.08
977.67
0
+13.45(+1.39%)
Apr 25, 2016
965.15
968.08
955.44
964.23
0
-4.14(-0.43%)
Apr 22, 2016
962.16
972.34
959.61
968.37
0
+9.48(+0.99%)
Apr 21, 2016
961.57
970.31
955.54
958.89
0
-2.51(-0.26%)
Apr 20, 2016
949.51
969.11
946.22
961.40
0
+5.53(+0.58%)
Apr 19, 2016
943.31
956.96
937.89
955.87
0
+16.74(+1.78%)
Apr 18, 2016
922.65
940.80
912.40
939.13
0
+11.07(+1.19%)
Apr 15, 2016
931.13
934.36
924.08
928.06
0
-8.35(-0.89%)
Apr 14, 2016
931.83
940.07
928.69
936.41
0
+4.19(+0.45%)
Apr 13, 2016
931.56
935.74
924.03
932.22
0
+11.19(+1.22%)
Apr 12, 2016
903.68
925.20
900.82
921.03
0
+20.91(+2.32%)
Apr 11, 2016
905.00
912.29
899.18
900.12
0
+0.35(+0.04%)
Apr 08, 2016
898.23
904.12
893.74
899.77
0
+18.10(+2.05%)
Apr 07, 2016
883.40
889.24
876.32
881.67
0
-10.85(-1.22%)
Apr 06, 2016
879.12
894.05
874.48
892.52
0
+16.64(+1.90%)
Apr 05, 2016
877.69
883.37
871.91
875.88
0
-12.89(-1.45%)
Apr 04, 2016
893.55
900.34
885.30
888.77
0
-3.51(-0.39%)
Apr 01, 2016
885.35
896.34
882.60
892.28
0
-13.03(-1.44%)
Mar 31, 2016
908.28
917.98
903.05
905.31
0
-8.68(-0.95%)
Mar 30, 2016
920.58
924.86
909.47
913.99
0
+7.22(+0.80%)
Mar 29, 2016
894.08
908.32
888.07
906.77
0
+1.93(+0.21%)
Mar 28, 2016
905.83
908.75
897.99
904.85
0
+0.26(+0.03%)
Mar 24, 2016
904.58
904.58
904.58
904.58
0
+2.16(+0.24%)
Mar 23, 2016
916.50
919.17
899.64
902.42
0
-16.34(-1.78%)
Mar 22, 2016
913.75
927.75
911.11
918.76
0
-3.14(-0.34%)
Mar 21, 2016
924.79
930.55
917.28
921.90
0
-9.61(-1.03%)
Mar 18, 2016
936.57
938.99
922.14
931.51
0
+1.00(+0.11%)
Mar 17, 2016
922.63
936.98
915.42
930.52
0
+17.81(+1.95%)
Mar 16, 2016
901.34
916.46
894.62
912.70
0
+9.11(+1.01%)
Mar 15, 2016
893.28
904.60
889.37
903.59
0
-2.12(-0.23%)
Mar 14, 2016
899.39
909.68
893.51
905.72
0
-6.92(-0.76%)
Mar 11, 2016
910.74
921.05
902.68
912.63
0
+16.81(+1.88%)
Mar 10, 2016
898.15
903.44
882.61
895.82
0
-3.88(-0.43%)
Mar 09, 2016
896.76
912.35
888.62
899.70
0
+9.09(+1.02%)
Mar 08, 2016
910.22
912.71
888.38
890.61
0
-27.36(-2.98%)
Mar 07, 2016
896.00
921.49
893.80
917.96
0
+13.93(+1.54%)
Mar 04, 2016
896.74
909.42
890.70
904.03
0
+8.38(+0.94%)
Mar 03, 2016
887.59
898.01
879.34
895.65
0
+6.11(+0.69%)
Mar 02, 2016
868.02
890.35
862.26
889.54
0
+16.58(+1.90%)
Mar 01, 2016
861.99
877.28
856.00
872.97
0
+20.57(+2.41%)
Feb 29, 2016
861.91
868.25
848.90
852.39
0
-8.86(-1.03%)
Feb 26, 2016
872.79
877.02
859.34
861.25
0
+4.70(+0.55%)
Feb 25, 2016
854.97
859.79
838.74
856.55
0
+3.62(+0.42%)
Feb 24, 2016
834.13
856.13
830.44
852.93
0
+0.68(+0.08%)
Feb 23, 2016
869.74
874.21
849.91
852.25
0
-26.45(-3.01%)
Feb 22, 2016
868.31
886.27
869.35
878.70
0
+14.92(+1.73%)
Feb 19, 2016
860.07
864.88
850.25
863.79
0
+0.33(+0.04%)
Feb 18, 2016
875.46
877.86
859.01
863.46
0
-3.37(-0.39%)
Feb 17, 2016
851.08
872.96
847.76
866.83
0
+23.41(+2.78%)
Feb 16, 2016
851.96
853.64
834.30
843.41
0
+2.68(+0.32%)
Feb 12, 2016
840.73
840.73
840.73
840.73
0
+27.84(+3.42%)
Feb 11, 2016
802.73
819.39
793.89
812.90
0
-4.08(-0.50%)
Feb 10, 2016
816.98
822.74
815.20
816.98
0
-7.78(-0.94%)
Feb 09, 2016
829.29
838.01
813.58
824.76
0
-19.92(-2.36%)
Feb 08, 2016
826.78
851.00
817.88
844.68
0
+3.13(+0.37%)
Feb 05, 2016
843.47
850.02
830.81
841.55
0
-7.53(-0.89%)
Feb 04, 2016
845.23
861.38
834.14
849.08
0
+8.76(+1.04%)
Feb 03, 2016
816.27
842.17
796.39
840.32
0
+34.72(+4.31%)
Feb 02, 2016
810.57
819.15
798.38
805.60
0
-35.72(-4.25%)
Feb 01, 2016
839.60
846.40
829.47
841.31
0
-17.20(-2.00%)
Jan 29, 2016
844.42
860.39
835.73
858.52
0
+10.37(+1.22%)
Jan 28, 2016
851.93
858.11
832.37
848.15
0
+21.27(+2.57%)
Jan 27, 2016
825.29
847.73
814.72
826.88
0
-5.31(-0.64%)
Jan 26, 2016
814.99
835.46
806.85
832.19
0
+29.18(+3.63%)
Jan 25, 2016
820.16
829.87
801.90
803.01
0
-29.67(-3.56%)
Jan 22, 2016
834.31
841.17
815.96
832.68
0
+30.07(+3.75%)
Jan 21, 2016
783.80
809.94
777.94
802.61
0
+18.43(+2.35%)
Jan 20, 2016
795.24
801.12
759.71
784.18
0
-28.71(-3.53%)
Jan 19, 2016
832.77
836.23
802.46
812.89
0
-9.57(-1.16%)
Jan 15, 2016
822.46
822.46
822.46
822.46
0
-28.68(-3.37%)
Jan 14, 2016
821.73
857.49
815.00
851.14
0
+41.62(+5.14%)
Jan 13, 2016
822.70
835.46
802.63
809.52
0
-4.21(-0.52%)
Jan 12, 2016
815.71
824.60
794.35
813.73
0
+7.71(+0.96%)
Jan 11, 2016
824.41
825.62
795.74
806.02
0
-11.12(-1.36%)
Jan 08, 2016
833.20
836.85
813.83
817.14
0
-14.33(-1.72%)
Jan 07, 2016
831.96
851.88
826.51
831.47
0
-21.79(-2.55%)
Jan 06, 2016
852.45
860.49
845.39
853.26
0
-19.97(-2.29%)
Jan 05, 2016
868.80
874.97
859.37
873.23
0
+0.33(+0.04%)
Jan 04, 2016
872.36
879.82
859.81
872.90
0
-8.21(-0.93%)
Dec 31, 2015
881.12
881.12
881.12
881.12
0
-2.08(-0.24%)
Dec 30, 2015
887.65
894.31
881.49
883.19
0
-14.43(-1.61%)
Dec 29, 2015
903.22
907.44
893.74
897.62
0
+4.64(+0.52%)
Dec 28, 2015
890.98
897.15
886.61
892.98
0
-13.24(-1.46%)
Dec 24, 2015
906.22
906.22
906.22
906.22
0
-9.56(-1.04%)
Dec 23, 2015
897.65
916.15
893.98
915.78
0
+37.52(+4.27%)
Dec 22, 2015
872.49
882.29
867.64
878.26
0
+6.66(+0.76%)
Dec 21, 2015
879.17
884.08
863.65
871.61
0
-1.67(-0.19%)
Dec 18, 2015
876.63
887.12
868.40
873.27
0
-5.77(-0.66%)
Dec 17, 2015
897.54
900.44
877.82
879.04
0
-20.80(-2.31%)
Dec 16, 2015
900.36
907.42
885.96
899.85
0
+0.87(+0.10%)
Dec 15, 2015
884.99
903.62
883.07
898.97
0
+27.91(+3.20%)
Dec 14, 2015
856.38
875.16
849.89
871.06
0
+11.29(+1.31%)
Dec 11, 2015
870.32
873.30
856.37
859.77
0
-22.56(-2.56%)
Dec 10, 2015
880.34
897.70
876.01
882.34
0
+2.38(+0.27%)
Dec 09, 2015
875.46
899.98
870.19
879.96
0
+9.09(+1.04%)
Dec 08, 2015
869.15
886.12
857.48
870.87
0
-13.80(-1.56%)
Dec 07, 2015
893.04
895.55
872.44
884.67
0
-29.06(-3.18%)
Dec 04, 2015
905.17
916.53
894.85
913.73
0
-2.65(-0.29%)
Dec 03, 2015
933.18
935.90
912.12
916.38
0
-9.87(-1.07%)
Dec 02, 2015
945.73
950.63
924.13
926.25
0
-22.51(-2.37%)
Dec 01, 2015
945.54
952.81
940.77
948.76
0
+6.77(+0.72%)
Nov 30, 2015
941.57
951.09
937.09
941.98
0
+5.08(+0.54%)
Nov 27, 2015
940.18
942.32
932.40
936.91
0
-8.63(-0.91%)
Nov 25, 2015
945.53
945.53
945.53
945.53
0
-3.93(-0.41%)
Nov 24, 2015
934.10
955.74
932.62
949.46
0
+18.14(+1.95%)
Nov 23, 2015
931.32
936.05
930.81
931.32
0
+3.66(+0.39%)
Nov 20, 2015
933.21
936.49
925.44
927.65
0
-9.27(-0.99%)
Nov 19, 2015
939.02
944.26
932.34
936.92
0
-3.17(-0.34%)
Nov 18, 2015
933.76
943.44
926.87
940.09
0
+10.00(+1.08%)
Nov 17, 2015
937.67
942.17
926.78
930.09
0
-8.39(-0.89%)
Nov 16, 2015
908.22
939.45
906.63
938.48
0
+27.52(+3.02%)
Nov 13, 2015
917.48
922.33
903.92
910.96
0
-12.26(-1.33%)
Nov 12, 2015
933.76
941.35
920.40
923.22
0
-20.22(-2.14%)
Nov 11, 2015
954.45
958.14
940.91
943.44
0
-11.81(-1.24%)
Nov 10, 2015
949.94
959.49
946.40
955.26
0
+2.09(+0.22%)
Nov 09, 2015
966.74
971.64
949.63
953.16
0
-19.48(-2.00%)
Nov 06, 2015
967.94
974.64
957.59
972.65
0
-7.16(-0.73%)
Nov 05, 2015
986.82
994.84
976.08
979.81
0
-13.19(-1.33%)
Nov 04, 2015
1004
1007
986.70
993.00
0
-11.05(-1.10%)
Nov 03, 2015
984.59
1011
983.32
1004
0
+21.98(+2.24%)
Nov 02, 2015
955.21
985.85
952.53
982.07
0
+24.08(+2.51%)
Oct 30, 2015
957.72
968.93
946.13
958.00
0
+3.90(+0.41%)
Oct 29, 2015
948.20
964.05
943.34
954.09
0
-3.80(-0.40%)
Oct 28, 2015
944.44
965.54
940.44
957.90
0
+16.52(+1.75%)
Oct 27, 2015
938.32
944.98
930.14
941.38
0
-9.06(-0.95%)
Oct 26, 2015
966.14
967.53
949.49
950.44
0
-24.95(-2.56%)
Oct 23, 2015
972.74
979.29
964.46
975.39
0
-2.36(-0.24%)
Oct 22, 2015
959.76
979.20
958.96
977.75
0
+23.05(+2.41%)
Oct 21, 2015
963.71
968.26
953.15
954.70
0
-7.19(-0.75%)
Oct 20, 2015
958.10
966.83
954.22
961.89
0
-3.55(-0.37%)
Oct 19, 2015
973.49
975.92
960.17
965.44
0
-18.85(-1.91%)
Oct 16, 2015
983.24
986.43
970.77
984.29
0
+7.56(+0.77%)
Oct 15, 2015
965.72
977.88
956.89
976.72
0
+12.43(+1.29%)
Oct 14, 2015
954.82
968.97
950.99
964.29
0
+13.67(+1.44%)
Oct 13, 2015
945.58
959.70
941.12
950.63
0
-7.59(-0.79%)
Oct 12, 2015
966.01
967.03
951.26
958.21
0
-3.56(-0.37%)
Oct 09, 2015
972.39
974.29
954.65
961.77
0
-5.46(-0.56%)
Oct 08, 2015
951.04
969.15
945.09
967.23
0
+12.57(+1.32%)
Oct 07, 2015
958.55
965.91
938.65
954.66
0
+22.18(+2.38%)
Oct 06, 2015
915.18
939.29
911.86
932.48
0
+22.85(+2.51%)
Oct 05, 2015
903.01
913.59
897.98
909.63
0
+18.32(+2.06%)
Oct 02, 2015
858.85
891.99
855.59
891.31
0
+32.50(+3.78%)
Oct 01, 2015
872.80
879.38
850.95
858.81
0
+2.02(+0.24%)
Sep 30, 2015
847.46
859.47
844.00
856.79
0
+20.59(+2.46%)
Sep 29, 2015
833.34
840.71
827.09
836.20
0
+4.50(+0.54%)
Sep 28, 2015
837.88
843.07
829.47
831.69
0
-17.65(-2.08%)
Sep 25, 2015
855.35
857.90
844.03
849.35
0
+3.40(+0.40%)
Sep 24, 2015
837.07
850.37
832.22
845.95
0
+4.77(+0.57%)
Sep 23, 2015
854.98
857.03
839.98
841.18
0
-11.67(-1.37%)
Sep 22, 2015
848.49
857.28
843.43
852.84
0
-11.62(-1.34%)
Sep 21, 2015
865.47
869.61
858.57
864.46
0
+3.06(+0.35%)
Sep 18, 2015
869.17
873.89
855.94
861.41
0
-26.68(-3.00%)
Sep 17, 2015
884.43
900.76
879.61
888.09
0
+0.56(+0.06%)
Sep 16, 2015
875.36
891.09
873.74
887.52
0
+22.74(+2.63%)
Sep 15, 2015
857.29
870.19
856.32
864.79
0
+10.38(+1.22%)
Sep 14, 2015
852.87
857.04
845.52
854.41
0
-4.34(-0.51%)
Sep 11, 2015
858.59
861.19
851.55
858.75
0
-5.58(-0.65%)
Sep 10, 2015
864.03
869.90
853.43
864.33
0
+5.69(+0.66%)
Sep 09, 2015
885.62
890.95
856.58
858.64
0
-11.28(-1.30%)
Sep 08, 2015
872.30
873.58
861.94
869.92
0
+17.23(+2.02%)
Sep 04, 2015
852.69
852.69
852.69
852.69
0
-27.52(-3.13%)
Sep 03, 2015
879.42
896.09
874.88
880.21
0
+3.35(+0.38%)
Sep 02, 2015
881.09
882.55
861.06
876.86
0
-25.92(-2.87%)
Sep 01, 2015
917.04
921.21
894.90
902.77
0
-5.05(-0.56%)
Aug 31, 2015
894.86
910.80
880.21
907.83
0
+4.72(+0.52%)
Aug 28, 2015
891.35
912.90
888.71
903.11
0
+5.48(+0.61%)
Aug 27, 2015
874.93
902.30
870.32
897.63
0
+42.37(+4.95%)
Aug 26, 2015
850.15
862.12
826.18
855.26
0
+28.34(+3.43%)
Aug 25, 2015
866.15
867.93
823.26
826.92
0
-8.13(-0.97%)
Aug 24, 2015
828.62
866.68
812.90
835.05
0
-43.32(-4.93%)
Aug 21, 2015
901.21
910.49
877.64
878.36
0
-29.50(-3.25%)
Aug 20, 2015
923.63
928.49
907.60
907.87
0
-19.91(-2.15%)
Aug 19, 2015
943.06
944.25
921.38
927.78
0
-21.67(-2.28%)
Aug 18, 2015
952.03
956.10
945.30
949.44
0
-8.97(-0.94%)
Aug 17, 2015
955.24
963.84
947.78
958.41
0
-4.33(-0.45%)
Aug 14, 2015
963.33
970.11
958.91
962.75
0
-5.03(-0.52%)
Aug 13, 2015
970.74
975.60
964.60
967.77
0
-9.58(-0.98%)
Aug 12, 2015
961.91
980.01
956.72
977.35
0
+9.45(+0.98%)
Aug 11, 2015
960.38
971.40
952.55
967.90
0
-7.02(-0.72%)
Aug 10, 2015
957.91
976.21
956.12
974.93
0
+20.42(+2.14%)
Aug 07, 2015
963.93
969.86
952.22
954.51
0
-10.81(-1.12%)
Aug 06, 2015
954.67
968.34
950.36
965.32
0
+8.41(+0.88%)
Aug 05, 2015
967.97
973.52
954.14
956.91
0
-3.66(-0.38%)
Aug 04, 2015
966.36
973.76
956.45
960.57
0
-5.06(-0.52%)
Aug 03, 2015
975.69
978.44
961.92
965.63
0
-19.17(-1.95%)
Jul 31, 2015
1006
1007
981.35
984.80
0
-28.93(-2.85%)
Jul 30, 2015
1019
1022
1008
1014
0
-5.62(-0.55%)
Jul 29, 2015
1004
1022
1001
1019
0
+12.48(+1.24%)
Jul 28, 2015
984.30
1010
980.85
1007
0
+33.89(+3.48%)
Jul 27, 2015
977.72
983.90
969.27
972.98
0
-18.10(-1.83%)
Jul 24, 2015
1008
1009
988.52
991.08
0
-19.16(-1.90%)
Jul 23, 2015
1017
1020
1006
1010
0
-7.62(-0.75%)
Jul 22, 2015
1022
1025
1014
1018
0
-5.91(-0.58%)
Jul 21, 2015
1024
1032
1020
1024
0
+2.29(+0.22%)
Jul 20, 2015
1027
1030
1019
1021
0
-8.66(-0.84%)
Jul 17, 2015
1034
1037
1024
1030
0
-7.46(-0.72%)
Jul 16, 2015
1041
1045
1034
1038
0
+3.00(+0.29%)
Jul 15, 2015
1040
1046
1030
1035
0
-9.86(-0.94%)
Jul 14, 2015
1035
1047
1034
1044
0
+6.98(+0.67%)
Jul 13, 2015
1038
1042
1034
1037
0
-1.64(-0.16%)
Jul 10, 2015
1041
1045
1030
1039
0
+15.29(+1.49%)
Jul 09, 2015
1034
1039
1021
1024
0
+7.66(+0.75%)
Jul 08, 2015
1026
1032
1013
1016
0
-20.42(-1.97%)
Jul 07, 2015
1028
1041
1013
1037
0
-1.58(-0.15%)
Jul 06, 2015
1043
1051
1035
1038
0
-20.53(-1.94%)
Jul 02, 2015
1059
1059
1059
1059
0
+13.05(+1.25%)
Jul 01, 2015
1058
1060
1042
1046
0
-12.84(-1.21%)
Jun 30, 2015
1068
1073
1053
1058
0
+0.40(+0.04%)
Jun 29, 2015
1065
1072
1057
1058
0
-25.35(-2.34%)
Jun 26, 2015
1085
1089
1078
1083
0
-6.22(-0.57%)
Jun 25, 2015
1098
1100
1088
1090
0
-7.27(-0.66%)
Jun 24, 2015
1099
1107
1094
1097
0
+0.29(+0.03%)
Jun 23, 2015
1094
1099
1090
1097
0
+3.57(+0.33%)
Jun 22, 2015
1091
1099
1086
1093
0
+11.61(+1.07%)
Jun 19, 2015
1081
1087
1078
1081
0
-2.90(-0.27%)
Jun 18, 2015
1082
1094
1079
1084
0
+4.46(+0.41%)
Jun 17, 2015
1085
1088
1073
1080
0
+0.88(+0.08%)
Jun 16, 2015
1070
1081
1065
1079
0
+3.30(+0.31%)
Jun 15, 2015
1073
1080
1068
1076
0
-8.09(-0.75%)
Jun 12, 2015
1088
1091
1080
1084
0
-11.68(-1.07%)
Jun 11, 2015
1099
1103
1092
1095
0
-1.78(-0.16%)
Jun 10, 2015
1099
1104
1092
1097
0
+14.17(+1.31%)
Jun 09, 2015
1088
1092
1080
1083
0
-4.09(-0.38%)
Jun 08, 2015
1084
1093
1080
1087
0
+1.26(+0.12%)
Jun 05, 2015
1080
1095
1077
1086
0
-3.23(-0.30%)
Jun 04, 2015
1095
1101
1085
1089
0
-12.11(-1.10%)
Jun 03, 2015
1104
1112
1100
1101
0
-4.14(-0.37%)
Jun 02, 2015
1102
1111
1100
1105
0
+8.09(+0.74%)
Jun 01, 2015
1103
1105
1093
1097
0
-5.47(-0.50%)
May 29, 2015
1106
1111
1099
1103
0
-4.79(-0.43%)
May 28, 2015
1107
1111
1099
1108
0
-8.42(-0.75%)
May 27, 2015
1112
1123
1108
1116
0
+3.06(+0.27%)
May 26, 2015
1124
1127
1109
1113
0
-20.52(-1.81%)
May 22, 2015
1133
1133
1133
1133
0
-4.78(-0.42%)
May 21, 2015
1136
1142
1132
1138
0
+4.08(+0.36%)
May 20, 2015
1134
1138
1129
1134
0
+2.17(+0.19%)
May 19, 2015
1136
1140
1128
1132
0
-5.40(-0.47%)
May 18, 2015
1139
1143
1132
1137
0
-11.64(-1.01%)
May 15, 2015
1139
1152
1135
1149
0
+4.63(+0.40%)
May 14, 2015
1145
1152
1140
1144
0
+6.38(+0.56%)
May 13, 2015
1146
1150
1135
1138
0
-2.39(-0.21%)
May 12, 2015
1135
1145
1132
1140
0
+2.71(+0.24%)
May 11, 2015
1152
1154
1136
1138
0
-23.50(-2.02%)
May 08, 2015
1157
1164
1147
1161
0
+17.45(+1.53%)
May 07, 2015
1146
1150
1132
1144
0
-11.82(-1.02%)
May 06, 2015
1169
1174
1151
1156
0
-5.31(-0.46%)
May 05, 2015
1173
1178
1159
1161
0
-10.02(-0.86%)
May 04, 2015
1174
1179
1167
1171
0
+0.39(+0.03%)
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.