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 30, 2018
1080
1093
1076
1080
0
-1.28(-0.12%)
Apr 27, 2018
1077
1090
1070
1082
0
-13.22(-1.21%)
Apr 26, 2018
1085
1096
1080
1095
0
+15.50(+1.44%)
Apr 25, 2018
1072
1082
1062
1079
0
+0.89(+0.08%)
Apr 24, 2018
1090
1096
1073
1078
0
-6.24(-0.58%)
Apr 23, 2018
1077
1086
1072
1085
0
+6.44(+0.60%)
Apr 20, 2018
1080
1083
1069
1078
0
-6.31(-0.58%)
Apr 19, 2018
1084
1092
1079
1085
0
+5.64(+0.52%)
Apr 18, 2018
1074
1086
1071
1079
0
+16.73(+1.58%)
Apr 17, 2018
1060
1066
1055
1062
0
+3.14(+0.30%)
Apr 16, 2018
1058
1066
1051
1059
0
+2.39(+0.23%)
Apr 13, 2018
1054
1061
1051
1057
0
+4.52(+0.43%)
Apr 12, 2018
1055
1061
1047
1052
0
+0.87(+0.08%)
Apr 11, 2018
1047
1057
1041
1051
0
+7.79(+0.75%)
Apr 10, 2018
1031
1050
1030
1043
0
+24.30(+2.38%)
Apr 09, 2018
1019
1029
1013
1019
0
+5.96(+0.59%)
Apr 06, 2018
1024
1029
1005
1013
0
-14.11(-1.37%)
Apr 05, 2018
1015
1033
1014
1027
0
+16.28(+1.61%)
Apr 04, 2018
997.20
1013
992.48
1011
0
+2.33(+0.23%)
Apr 03, 2018
994.37
1010
987.58
1009
0
+23.82(+2.42%)
Apr 02, 2018
1002
1004
972.15
984.87
0
-19.19(-1.91%)
Mar 29, 2018
1004
1004
1004
1004
0
+17.97(+1.82%)
Mar 28, 2018
995.91
1001
984.24
986.09
0
-9.51(-0.95%)
Mar 27, 2018
1004
1012
990.39
995.60
0
-8.68(-0.86%)
Mar 26, 2018
998.22
1006
987.59
1004
0
+21.50(+2.19%)
Mar 23, 2018
990.15
999.91
979.40
982.78
0
-3.45(-0.35%)
Mar 22, 2018
996.91
1001
983.57
986.24
0
-22.40(-2.22%)
Mar 21, 2018
991.41
1015
988.98
1009
0
+20.65(+2.09%)
Mar 20, 2018
985.44
995.15
983.18
987.99
0
+5.14(+0.52%)
Mar 19, 2018
993.56
994.21
978.42
982.85
0
-14.01(-1.41%)
Mar 16, 2018
989.46
1000
986.57
996.87
0
+7.71(+0.78%)
Mar 15, 2018
989.71
995.08
983.33
989.16
0
+1.85(+0.19%)
Mar 14, 2018
998.29
1001
984.25
987.31
0
-6.28(-0.63%)
Mar 13, 2018
1001
1004
990.51
993.59
0
-5.52(-0.55%)
Mar 12, 2018
998.98
1006
993.66
999.12
0
+2.13(+0.21%)
Mar 09, 2018
990.36
1000
986.70
996.99
0
+13.55(+1.38%)
Mar 08, 2018
988.67
991.71
977.79
983.44
0
-0.05(-0.00%)
Mar 07, 2018
983.51
984.66
975.46
983.48
0
-9.86(-0.99%)
Mar 06, 2018
998.23
1004
989.49
993.34
0
+2.36(+0.24%)
Mar 05, 2018
975.86
993.96
973.71
990.98
0
+6.74(+0.68%)
Mar 02, 2018
976.42
986.89
968.27
984.24
0
+0.17(+0.02%)
Mar 01, 2018
984.44
997.96
976.38
984.08
0
-3.05(-0.31%)
Feb 28, 2018
1015
1017
986.39
987.13
0
-17.10(-1.70%)
Feb 27, 2018
1021
1028
1004
1004
0
-17.66(-1.73%)
Feb 26, 2018
1015
1024
1011
1022
0
+9.53(+0.94%)
Feb 23, 2018
1000
1013
994.39
1012
0
+21.91(+2.21%)
Feb 22, 2018
990.36
994.08
989.02
990.45
0
+10.28(+1.05%)
Feb 21, 2018
994.19
1002
979.90
980.17
0
-9.16(-0.93%)
Feb 20, 2018
996.13
1004
985.67
989.33
0
-7.05(-0.71%)
Feb 16, 2018
996.38
996.38
996.38
996.38
0
+0.11(+0.01%)
Feb 15, 2018
998.98
1002
988.18
996.27
0
-5.33(-0.53%)
Feb 14, 2018
981.09
1004
975.83
1002
0
+12.72(+1.29%)
Feb 13, 2018
987.38
993.80
981.87
988.88
0
-2.77(-0.28%)
Feb 12, 2018
992.01
1002
982.98
991.65
0
+10.09(+1.03%)
Feb 09, 2018
986.80
993.22
952.55
981.55
0
-2.23(-0.23%)
Feb 08, 2018
1010
1013
983.31
983.79
0
-19.27(-1.92%)
Feb 07, 2018
1019
1023
1002
1003
0
-23.40(-2.28%)
Feb 06, 2018
1004
1037
994.31
1026
0
+10.23(+1.01%)
Feb 05, 2018
1053
1061
990.03
1016
0
-49.33(-4.63%)
Feb 02, 2018
1089
1094
1057
1066
0
-44.95(-4.05%)
Feb 01, 2018
1099
1112
1094
1111
0
+12.40(+1.13%)
Jan 31, 2018
1096
1103
1088
1098
0
+7.93(+0.73%)
Jan 30, 2018
1107
1111
1090
1090
0
-24.19(-2.17%)
Jan 29, 2018
1122
1129
1113
1114
0
-15.08(-1.34%)
Jan 26, 2018
1126
1132
1123
1129
0
+6.66(+0.59%)
Jan 25, 2018
1132
1134
1120
1123
0
-2.11(-0.19%)
Jan 24, 2018
1124
1131
1119
1125
0
+11.57(+1.04%)
Jan 23, 2018
1115
1118
1107
1113
0
-2.99(-0.27%)
Jan 22, 2018
1105
1117
1104
1116
0
+15.33(+1.39%)
Jan 19, 2018
1104
1106
1094
1101
0
-4.15(-0.38%)
Jan 18, 2018
1108
1112
1101
1105
0
-5.02(-0.45%)
Jan 17, 2018
1105
1114
1098
1110
0
+7.36(+0.67%)
Jan 16, 2018
1114
1115
1100
1103
0
-14.83(-1.33%)
Jan 12, 2018
1118
1118
1118
1118
0
+12.98(+1.18%)
Jan 11, 2018
1093
1111
1089
1105
0
+18.04(+1.66%)
Jan 10, 2018
1091
1093
1084
1087
0
-0.83(-0.08%)
Jan 09, 2018
1088
1093
1083
1087
0
-4.45(-0.41%)
Jan 08, 2018
1086
1092
1084
1092
0
+2.93(+0.27%)
Jan 05, 2018
1089
1091
1080
1089
0
+0.32(+0.03%)
Jan 04, 2018
1084
1092
1082
1089
0
+10.55(+0.98%)
Jan 03, 2018
1067
1080
1061
1078
0
+12.16(+1.14%)
Jan 02, 2018
1054
1067
1051
1066
0
+17.10(+1.63%)
Dec 29, 2017
1049
1049
1049
1049
0
-3.67(-0.35%)
Dec 28, 2017
1053
1055
1050
1052
0
+0.44(+0.04%)
Dec 27, 2017
1055
1057
1050
1052
0
-2.61(-0.25%)
Dec 26, 2017
1050
1058
1049
1055
0
+5.84(+0.56%)
Dec 22, 2017
1049
1053
1045
1049
0
-1.79(-0.17%)
Dec 21, 2017
1036
1054
1033
1051
0
+17.79(+1.72%)
Dec 20, 2017
1028
1035
1025
1033
0
+8.16(+0.80%)
Dec 19, 2017
1029
1032
1022
1025
0
-2.14(-0.21%)
Dec 18, 2017
1027
1036
1023
1027
0
+3.58(+0.35%)
Dec 15, 2017
1029
1030
1021
1023
0
-5.53(-0.54%)
Dec 14, 2017
1030
1035
1027
1029
0
-2.20(-0.21%)
Dec 13, 2017
1027
1034
1023
1031
0
+5.60(+0.55%)
Dec 12, 2017
1025
1032
1022
1025
0
+1.22(+0.12%)
Dec 11, 2017
1022
1028
1020
1024
0
+4.54(+0.45%)
Dec 08, 2017
1017
1022
1012
1020
0
+3.67(+0.36%)
Dec 07, 2017
1015
1020
1011
1016
0
-0.07(-0.01%)
Dec 06, 2017
1022
1026
1015
1016
0
-9.46(-0.92%)
Dec 05, 2017
1028
1033
1023
1025
0
-4.07(-0.40%)
Dec 04, 2017
1028
1039
1024
1030
0
+1.57(+0.15%)
Dec 01, 2017
1027
1035
1024
1028
0
+2.52(+0.25%)
Nov 30, 2017
1019
1029
1016
1025
0
+9.59(+0.94%)
Nov 29, 2017
1014
1019
1007
1016
0
+1.65(+0.16%)
Nov 28, 2017
1011
1017
1009
1014
0
+7.34(+0.73%)
Nov 27, 2017
1011
1014
1005
1007
0
-7.22(-0.71%)
Nov 24, 2017
1014
1018
1012
1014
0
+3.88(+0.38%)
Nov 22, 2017
1007
1014
1006
1010
0
+10.80(+1.08%)
Nov 21, 2017
1001
1007
997.20
999.40
0
+4.90(+0.49%)
Nov 20, 2017
994.58
997.52
990.05
994.50
0
-1.45(-0.15%)
Nov 17, 2017
995.57
999.48
991.74
995.95
0
-0.51(-0.05%)
Nov 16, 2017
998.31
1002
993.38
996.47
0
-7.99(-0.79%)
Nov 15, 2017
1007
1012
1001
1004
0
-11.58(-1.14%)
Nov 14, 2017
1020
1023
1013
1016
0
-9.23(-0.90%)
Nov 13, 2017
1024
1030
1022
1025
0
-6.02(-0.58%)
Nov 10, 2017
1032
1034
1025
1031
0
-6.83(-0.66%)
Nov 09, 2017
1031
1040
1028
1038
0
+1.00(+0.10%)
Nov 08, 2017
1037
1040
1030
1037
0
-3.44(-0.33%)
Nov 07, 2017
1041
1045
1034
1041
0
+0.63(+0.06%)
Nov 06, 2017
1026
1041
1024
1040
0
+17.29(+1.69%)
Nov 03, 2017
1025
1028
1018
1023
0
-4.45(-0.43%)
Nov 02, 2017
1024
1030
1018
1027
0
+4.15(+0.41%)
Nov 01, 2017
1022
1028
1017
1023
0
+6.04(+0.59%)
Oct 31, 2017
1016
1022
1010
1017
0
+5.94(+0.59%)
Oct 30, 2017
1008
1015
1005
1011
0
+7.66(+0.76%)
Oct 27, 2017
1003
1013
990.57
1003
0
-5.44(-0.54%)
Oct 26, 2017
1008
1013
1004
1009
0
+2.43(+0.24%)
Oct 25, 2017
1012
1014
1002
1006
0
-5.73(-0.57%)
Oct 24, 2017
1012
1017
1009
1012
0
+5.43(+0.54%)
Oct 23, 2017
1009
1013
1004
1007
0
-1.09(-0.11%)
Oct 20, 2017
1006
1010
1003
1008
0
+3.17(+0.32%)
Oct 19, 2017
1002
1009
1001
1005
0
-1.12(-0.11%)
Oct 18, 2017
1009
1013
1003
1006
0
-4.09(-0.41%)
Oct 17, 2017
1011
1014
1006
1010
0
-3.10(-0.31%)
Oct 16, 2017
1011
1016
1009
1013
0
+6.73(+0.67%)
Oct 13, 2017
1011
1014
1005
1006
0
-0.19(-0.02%)
Oct 12, 2017
1003
1008
1000
1006
0
-2.91(-0.29%)
Oct 11, 2017
1005
1011
1002
1009
0
+5.01(+0.50%)
Oct 10, 2017
1003
1009
1000
1004
0
+7.93(+0.80%)
Oct 09, 2017
995.16
999.65
993.30
996.26
0
+2.46(+0.25%)
Oct 06, 2017
995.55
997.96
989.80
993.81
0
-8.86(-0.88%)
Oct 05, 2017
998.01
1005
996.31
1003
0
+5.58(+0.56%)
Oct 04, 2017
997.33
999.68
993.04
997.09
0
-3.12(-0.31%)
Oct 03, 2017
996.54
1004
993.89
1000
0
+2.97(+0.30%)
Oct 02, 2017
991.50
999.37
988.49
997.25
0
-2.28(-0.23%)
Sep 29, 2017
996.83
1001
993.62
999.53
0
+2.12(+0.21%)
Sep 28, 2017
995.08
1002
992.39
997.40
0
+2.61(+0.26%)
Sep 27, 2017
991.15
995.89
987.92
994.80
0
+2.83(+0.29%)
Sep 26, 2017
993.01
995.77
988.58
991.97
0
-2.85(-0.29%)
Sep 25, 2017
987.22
997.13
985.70
994.82
0
+7.59(+0.77%)
Sep 22, 2017
984.37
992.17
982.52
987.24
0
+1.91(+0.19%)
Sep 21, 2017
985.38
990.05
980.26
985.33
0
-1.76(-0.18%)
Sep 20, 2017
985.06
992.05
983.04
987.08
0
+4.64(+0.47%)
Sep 19, 2017
979.38
984.96
977.28
982.44
0
+4.99(+0.51%)
Sep 18, 2017
973.82
978.97
971.75
977.46
0
+0.97(+0.10%)
Sep 15, 2017
975.57
978.67
969.76
976.49
0
+2.92(+0.30%)
Sep 14, 2017
971.86
978.56
970.49
973.57
0
+2.33(+0.24%)
Sep 13, 2017
966.75
973.02
963.93
971.24
0
+4.71(+0.49%)
Sep 12, 2017
965.01
969.60
962.27
966.53
0
+1.52(+0.16%)
Sep 11, 2017
961.32
967.90
958.34
965.00
0
+8.60(+0.90%)
Sep 08, 2017
960.55
962.65
953.80
956.41
0
-6.58(-0.68%)
Sep 07, 2017
961.40
966.62
957.57
962.98
0
+4.63(+0.48%)
Sep 06, 2017
949.83
962.00
946.10
958.36
0
+13.21(+1.40%)
Sep 05, 2017
942.86
949.96
939.25
945.14
0
+4.32(+0.46%)
Sep 01, 2017
936.58
943.46
934.89
940.83
0
+5.66(+0.61%)
Aug 31, 2017
933.13
938.01
930.69
935.17
0
+4.14(+0.44%)
Aug 30, 2017
929.84
934.27
927.25
931.03
0
-2.06(-0.22%)
Aug 29, 2017
929.37
934.44
926.57
933.10
0
-0.04(-0.00%)
Aug 28, 2017
937.47
938.20
929.62
933.14
0
-2.78(-0.30%)
Aug 25, 2017
933.46
940.12
931.17
935.92
0
+5.88(+0.63%)
Aug 24, 2017
927.57
934.05
923.43
930.04
0
+1.36(+0.15%)
Aug 23, 2017
924.65
932.43
922.82
928.68
0
+3.14(+0.34%)
Aug 22, 2017
922.60
929.93
921.48
925.54
0
+5.64(+0.61%)
Aug 21, 2017
922.16
924.31
916.35
919.91
0
-2.58(-0.28%)
Aug 18, 2017
917.25
927.92
914.55
922.48
0
+5.49(+0.60%)
Aug 17, 2017
926.25
928.07
916.55
916.99
0
-11.32(-1.22%)
Aug 16, 2017
933.50
937.90
926.65
928.31
0
-6.71(-0.72%)
Aug 15, 2017
936.03
937.65
927.46
935.02
0
-2.44(-0.26%)
Aug 14, 2017
943.30
946.46
935.94
937.46
0
-3.84(-0.41%)
Aug 11, 2017
946.73
949.48
939.38
941.29
0
-6.14(-0.65%)
Aug 10, 2017
958.12
959.26
946.45
947.43
0
-13.02(-1.36%)
Aug 09, 2017
958.88
963.16
954.10
960.45
0
+0.41(+0.04%)
Aug 08, 2017
961.20
965.65
957.23
960.04
0
-1.54(-0.16%)
Aug 07, 2017
960.83
963.92
957.55
961.58
0
-1.24(-0.13%)
Aug 04, 2017
960.74
964.79
957.59
962.82
0
+3.83(+0.40%)
Aug 03, 2017
962.42
966.11
956.90
958.99
0
-5.28(-0.55%)
Aug 02, 2017
958.99
967.70
956.29
964.27
0
+3.39(+0.35%)
Aug 01, 2017
960.34
966.39
956.43
960.88
0
+8.41(+0.88%)
Jul 31, 2017
950.39
957.47
947.48
952.48
0
+4.76(+0.50%)
Jul 28, 2017
941.99
951.88
934.59
947.72
0
+0.24(+0.02%)
Jul 27, 2017
943.18
949.04
937.41
947.48
0
+4.46(+0.47%)
Jul 26, 2017
942.78
948.61
938.00
943.02
0
+7.39(+0.79%)
Jul 25, 2017
938.85
942.86
934.30
935.63
0
+7.95(+0.86%)
Jul 24, 2017
930.16
931.84
925.14
927.68
0
-1.60(-0.17%)
Jul 21, 2017
936.93
938.52
927.36
929.28
0
-10.97(-1.17%)
Jul 20, 2017
942.26
946.10
936.11
940.25
0
+1.00(+0.11%)
Jul 19, 2017
932.31
939.94
931.26
939.25
0
+6.27(+0.67%)
Jul 18, 2017
937.82
938.47
930.39
932.98
0
-1.03(-0.11%)
Jul 17, 2017
936.55
940.23
932.81
934.01
0
-4.10(-0.44%)
Jul 14, 2017
936.20
940.69
932.98
938.11
0
+5.82(+0.62%)
Jul 13, 2017
930.82
933.79
927.80
932.29
0
+0.99(+0.11%)
Jul 12, 2017
933.85
938.21
927.94
931.31
0
+5.59(+0.60%)
Jul 11, 2017
921.29
927.63
918.16
925.72
0
+4.24(+0.46%)
Jul 10, 2017
920.84
925.35
917.99
921.48
0
-1.65(-0.18%)
Jul 07, 2017
923.68
926.31
917.22
923.13
0
-2.03(-0.22%)
Jul 06, 2017
932.32
936.52
924.62
925.17
0
-6.52(-0.70%)
Jul 05, 2017
941.35
942.51
928.12
931.69
0
-13.30(-1.41%)
Jul 03, 2017
934.03
949.97
933.29
944.99
0
+13.71(+1.47%)
Jun 30, 2017
935.53
936.82
928.07
931.28
0
-2.09(-0.22%)
Jun 29, 2017
939.83
944.37
931.22
933.37
0
-7.91(-0.84%)
Jun 28, 2017
939.34
945.09
936.87
941.27
0
+4.59(+0.49%)
Jun 27, 2017
939.37
943.31
935.12
936.68
0
+1.90(+0.20%)
Jun 26, 2017
940.72
942.01
932.61
934.79
0
-3.37(-0.36%)
Jun 23, 2017
932.81
941.39
931.39
938.15
0
+3.80(+0.41%)
Jun 22, 2017
935.79
940.49
931.08
934.35
0
-2.84(-0.30%)
Jun 21, 2017
944.15
950.60
932.30
937.19
0
-9.89(-1.04%)
Jun 20, 2017
947.09
950.68
939.15
947.09
0
-11.89(-1.24%)
Jun 19, 2017
964.53
966.40
956.45
958.98
0
-4.53(-0.47%)
Jun 16, 2017
954.24
964.58
950.01
963.51
0
+15.28(+1.61%)
Jun 15, 2017
945.90
951.89
942.30
948.23
0
-4.54(-0.48%)
Jun 14, 2017
965.09
965.58
948.03
952.77
0
-13.91(-1.44%)
Jun 13, 2017
963.97
969.31
959.38
966.68
0
+3.08(+0.32%)
Jun 12, 2017
958.75
970.17
958.77
963.60
0
+5.46(+0.57%)
Jun 09, 2017
946.06
959.49
943.00
958.14
0
+13.07(+1.38%)
Jun 08, 2017
944.70
950.49
942.12
945.08
0
-1.58(-0.17%)
Jun 07, 2017
952.43
955.85
940.20
946.65
0
-10.18(-1.06%)
Jun 06, 2017
947.11
957.94
944.70
956.84
0
+8.17(+0.86%)
Jun 05, 2017
944.65
951.82
943.01
948.67
0
+0.89(+0.09%)
Jun 02, 2017
952.94
954.92
943.06
947.77
0
-8.91(-0.93%)
Jun 01, 2017
953.31
959.90
950.68
956.68
0
+3.30(+0.35%)
May 31, 2017
957.16
959.62
950.35
953.38
0
-6.33(-0.66%)
May 30, 2017
962.79
964.19
957.90
959.71
0
-5.95(-0.62%)
May 26, 2017
966.21
968.96
959.96
965.66
0
-2.25(-0.23%)
May 25, 2017
977.83
983.14
964.62
967.91
0
-11.14(-1.14%)
May 24, 2017
979.67
982.28
975.02
979.05
0
-3.11(-0.32%)
May 23, 2017
981.75
986.63
979.34
982.16
0
+0.33(+0.03%)
May 22, 2017
984.83
986.97
978.19
981.83
0
+0.89(+0.09%)
May 19, 2017
977.04
984.15
973.78
980.94
0
+9.77(+1.01%)
May 18, 2017
967.71
976.60
963.86
971.17
0
+1.84(+0.19%)
May 17, 2017
978.78
983.14
968.77
969.33
0
-11.80(-1.20%)
May 16, 2017
981.23
986.69
978.27
981.13
0
+4.73(+0.48%)
May 15, 2017
980.74
983.43
974.20
976.40
0
+6.81(+0.70%)
May 12, 2017
968.01
972.87
964.80
969.60
0
+0.96(+0.10%)
May 11, 2017
970.03
972.33
962.61
968.64
0
+1.04(+0.11%)
May 10, 2017
966.51
972.49
962.07
967.60
0
+3.82(+0.40%)
May 09, 2017
971.72
973.31
961.71
963.78
0
-6.95(-0.72%)
May 08, 2017
965.77
972.24
962.98
970.74
0
+3.63(+0.38%)
May 05, 2017
957.58
968.84
956.55
967.11
0
+12.16(+1.27%)
May 04, 2017
962.90
964.11
950.74
954.95
0
-10.73(-1.11%)
May 03, 2017
959.56
970.33
957.61
965.68
0
+4.33(+0.45%)
May 02, 2017
965.80
969.77
959.08
961.35
0
-1.63(-0.17%)
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.