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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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 (%)
Mar 31, 2020
522.90
532.34
476.98
490.88
0
-32.95(-6.29%)
Mar 30, 2020
550.19
555.97
502.64
523.83
0
-43.25(-7.63%)
Mar 27, 2020
575.88
600.10
544.78
567.08
0
-18.50(-3.16%)
Mar 26, 2020
571.12
652.21
543.50
585.58
0
+61.68(+11.77%)
Mar 25, 2020
482.44
566.86
466.02
523.90
0
+80.66(+18.20%)
Mar 24, 2020
493.78
525.39
408.75
443.24
0
-20.90(-4.50%)
Mar 23, 2020
550.37
561.01
444.65
464.14
0
-69.67(-13.05%)
Mar 20, 2020
568.33
611.18
522.63
533.82
0
-4.86(-0.90%)
Mar 19, 2020
522.41
581.98
475.96
538.67
0
+5.76(+1.08%)
Mar 18, 2020
606.10
617.02
383.00
532.91
0
-111.07(-17.25%)
Mar 17, 2020
691.92
708.10
620.14
643.98
0
-23.20(-3.48%)
Mar 16, 2020
687.22
784.95
635.65
667.18
0
-75.19(-10.13%)
Mar 13, 2020
758.79
782.59
688.36
742.37
0
+35.97(+5.09%)
Mar 12, 2020
758.51
772.78
691.79
706.40
0
-140.73(-16.61%)
Mar 11, 2020
888.54
892.16
837.60
847.13
0
-59.82(-6.60%)
Mar 10, 2020
929.37
938.50
878.26
906.95
0
+12.16(+1.36%)
Mar 09, 2020
925.38
936.62
870.65
894.79
0
-86.41(-8.81%)
Mar 06, 2020
979.72
992.56
949.13
981.21
0
-27.12(-2.69%)
Mar 05, 2020
1013
1019
993.68
1008
0
-22.43(-2.18%)
Mar 04, 2020
1025
1043
1013
1031
0
+17.29(+1.71%)
Mar 03, 2020
1035
1056
992.23
1013
0
-16.88(-1.64%)
Mar 02, 2020
972.14
1034
965.86
1030
0
+69.59(+7.24%)
Feb 28, 2020
971.90
983.91
928.27
960.76
0
-39.91(-3.99%)
Feb 27, 2020
1042
1052
997.46
1001
0
-57.27(-5.41%)
Feb 26, 2020
1055
1093
1048
1058
0
-3.82(-0.36%)
Feb 25, 2020
1107
1112
1055
1062
0
-45.10(-4.07%)
Feb 24, 2020
1109
1117
1085
1107
0
-25.08(-2.22%)
Feb 21, 2020
1140
1150
1126
1132
0
-10.75(-0.94%)
Feb 20, 2020
1134
1151
1131
1143
0
+7.94(+0.70%)
Feb 19, 2020
1144
1150
1130
1135
0
-10.86(-0.95%)
Feb 18, 2020
1150
1156
1134
1146
0
-4.64(-0.40%)
Feb 14, 2020
1138
1158
1134
1150
0
+16.37(+1.44%)
Feb 13, 2020
1120
1144
1108
1134
0
+17.67(+1.58%)
Feb 12, 2020
1114
1123
1106
1116
0
+4.97(+0.45%)
Feb 11, 2020
1109
1115
1101
1111
0
+0.67(+0.06%)
Feb 10, 2020
1110
1117
1100
1111
0
-1.19(-0.11%)
Feb 07, 2020
1113
1117
1103
1112
0
-1.48(-0.13%)
Feb 06, 2020
1104
1119
1100
1113
0
+13.13(+1.19%)
Feb 05, 2020
1085
1103
1080
1100
0
+18.67(+1.73%)
Feb 04, 2020
1091
1098
1078
1081
0
-1.49(-0.14%)
Feb 03, 2020
1082
1092
1077
1083
0
+0.70(+0.06%)
Jan 31, 2020
1089
1094
1077
1082
0
-3.65(-0.34%)
Jan 30, 2020
1079
1091
1073
1086
0
+0.61(+0.06%)
Jan 29, 2020
1084
1088
1072
1085
0
+4.11(+0.38%)
Jan 28, 2020
1078
1088
1074
1081
0
+5.39(+0.50%)
Jan 27, 2020
1074
1080
1064
1076
0
-8.68(-0.80%)
Jan 24, 2020
1090
1094
1077
1084
0
-3.87(-0.36%)
Jan 23, 2020
1084
1095
1081
1088
0
+2.66(+0.25%)
Jan 22, 2020
1086
1093
1079
1086
0
+1.22(+0.11%)
Jan 21, 2020
1079
1088
1075
1084
0
+2.80(+0.26%)
Jan 17, 2020
1078
1083
1067
1082
0
+7.10(+0.66%)
Jan 16, 2020
1075
1081
1065
1075
0
+2.42(+0.23%)
Jan 15, 2020
1071
1079
1067
1072
0
+0.21(+0.02%)
Jan 14, 2020
1073
1082
1065
1072
0
-1.96(-0.18%)
Jan 13, 2020
1074
1088
1066
1074
0
+2.97(+0.28%)
Jan 10, 2020
1076
1084
1064
1071
0
-5.46(-0.51%)
Jan 09, 2020
1073
1085
1070
1076
0
+4.61(+0.43%)
Jan 08, 2020
1075
1082
1064
1072
0
-7.51(-0.70%)
Jan 07, 2020
1069
1089
1066
1079
0
+14.75(+1.39%)
Jan 06, 2020
1060
1068
1051
1065
0
+3.04(+0.29%)
Jan 03, 2020
1056
1072
1053
1061
0
-4.96(-0.47%)
Jan 02, 2020
1051
1069
1044
1066
0
+17.04(+1.62%)
Dec 31, 2019
1038
1056
1036
1049
0
+9.35(+0.90%)
Dec 30, 2019
1054
1058
1037
1040
0
-26.19(-2.46%)
Dec 27, 2019
1073
1076
1063
1066
0
-9.18(-0.85%)
Dec 26, 2019
1066
1081
1065
1075
0
+8.88(+0.83%)
Dec 24, 2019
1063
1070
1057
1067
0
+4.22(+0.40%)
Dec 23, 2019
1073
1078
1057
1062
0
-7.79(-0.73%)
Dec 20, 2019
1076
1088
1065
1070
0
-3.27(-0.30%)
Dec 19, 2019
1066
1084
1062
1073
0
+6.48(+0.61%)
Dec 18, 2019
1060
1075
1052
1067
0
+7.39(+0.70%)
Dec 17, 2019
1062
1074
1050
1060
0
-4.78(-0.45%)
Dec 16, 2019
1078
1084
1056
1064
0
-13.07(-1.21%)
Dec 13, 2019
1053
1082
1048
1077
0
+22.60(+2.14%)
Dec 12, 2019
1046
1061
1042
1055
0
+6.79(+0.65%)
Dec 11, 2019
1041
1050
1034
1048
0
+5.43(+0.52%)
Dec 10, 2019
1039
1047
1032
1043
0
+3.41(+0.33%)
Dec 09, 2019
1036
1044
1033
1039
0
+8.74(+0.85%)
Dec 06, 2019
1017
1038
1014
1030
0
+16.92(+1.67%)
Dec 05, 2019
1011
1020
1004
1013
0
+2.91(+0.29%)
Dec 04, 2019
1003
1016
1001
1011
0
+8.38(+0.84%)
Dec 03, 2019
993.41
1011
989.09
1002
0
+3.32(+0.33%)
Dec 02, 2019
1012
1017
995.08
998.85
0
-11.47(-1.14%)
Nov 29, 2019
1009
1015
1003
1010
0
+2.10(+0.21%)
Nov 27, 2019
1010
1014
1002
1008
0
+0.39(+0.04%)
Nov 26, 2019
1011
1016
1001
1008
0
-4.81(-0.47%)
Nov 25, 2019
1019
1027
1002
1013
0
-7.09(-0.70%)
Nov 22, 2019
1019
1027
1007
1020
0
+2.40(+0.24%)
Nov 21, 2019
1012
1024
995.02
1017
0
+3.45(+0.34%)
Nov 20, 2019
987.73
1018
977.15
1014
0
+20.01(+2.01%)
Nov 19, 2019
1023
1029
989.66
993.87
0
-28.41(-2.78%)
Nov 18, 2019
1023
1036
1012
1022
0
-2.92(-0.28%)
Nov 15, 2019
1020
1030
1014
1025
0
+5.15(+0.50%)
Nov 14, 2019
1021
1027
1011
1020
0
-0.77(-0.08%)
Nov 13, 2019
1032
1040
1011
1021
0
-11.51(-1.11%)
Nov 12, 2019
1025
1039
1019
1032
0
+8.37(+0.82%)
Nov 11, 2019
1022
1030
1019
1024
0
-2.30(-0.22%)
Nov 08, 2019
1023
1031
1019
1026
0
+2.59(+0.25%)
Nov 07, 2019
1021
1029
1015
1024
0
+4.96(+0.49%)
Nov 06, 2019
1012
1026
1004
1019
0
+3.43(+0.34%)
Nov 05, 2019
1021
1025
1001
1015
0
-4.33(-0.42%)
Nov 04, 2019
1027
1038
1014
1020
0
-6.90(-0.67%)
Nov 01, 2019
1019
1036
1014
1027
0
+8.41(+0.83%)
Oct 31, 2019
1027
1036
1002
1018
0
-4.08(-0.40%)
Oct 30, 2019
1023
1035
1013
1022
0
+2.11(+0.21%)
Oct 29, 2019
997.14
1024
991.70
1020
0
+19.87(+1.99%)
Oct 28, 2019
1001
1015
992.26
1000
0
+2.68(+0.27%)
Oct 25, 2019
1015
1024
993.62
997.52
0
-17.33(-1.71%)
Oct 24, 2019
1015
1030
1000
1015
0
+2.89(+0.29%)
Oct 23, 2019
1015
1022
990.10
1012
0
-16.81(-1.63%)
Oct 22, 2019
1049
1054
1022
1029
0
-21.79(-2.07%)
Oct 21, 2019
1046
1057
1040
1051
0
+6.77(+0.65%)
Oct 18, 2019
1036
1049
1032
1044
0
+6.91(+0.67%)
Oct 17, 2019
1036
1043
1028
1037
0
+4.11(+0.40%)
Oct 16, 2019
1039
1042
1028
1033
0
-1.79(-0.17%)
Oct 15, 2019
1036
1047
1026
1035
0
+0.89(+0.09%)
Oct 14, 2019
1040
1043
1026
1034
0
-7.66(-0.74%)
Oct 11, 2019
1046
1054
1033
1041
0
-2.43(-0.23%)
Oct 10, 2019
1043
1052
1035
1044
0
+1.96(+0.19%)
Oct 09, 2019
1042
1050
1036
1042
0
+4.79(+0.46%)
Oct 08, 2019
1046
1048
1032
1037
0
-4.96(-0.48%)
Oct 07, 2019
1032
1053
1020
1042
0
+9.86(+0.96%)
Oct 04, 2019
1020
1036
1009
1032
0
+15.08(+1.48%)
Oct 03, 2019
1012
1029
1007
1017
0
+8.35(+0.83%)
Oct 02, 2019
1023
1029
997.70
1009
0
-20.82(-2.02%)
Oct 01, 2019
1059
1063
1018
1030
0
-29.15(-2.75%)
Sep 30, 2019
1050
1074
1043
1059
0
+11.99(+1.15%)
Sep 27, 2019
1043
1060
1034
1047
0
-11.82(-1.12%)
Sep 26, 2019
1072
1083
1051
1058
0
-12.74(-1.19%)
Sep 25, 2019
1073
1082
1062
1071
0
-1.19(-0.11%)
Sep 24, 2019
1092
1097
1069
1072
0
-17.91(-1.64%)
Sep 23, 2019
1080
1095
1069
1090
0
+13.06(+1.21%)
Sep 20, 2019
1070
1089
1063
1077
0
+8.35(+0.78%)
Sep 19, 2019
1078
1092
1022
1069
0
-8.37(-0.78%)
Sep 18, 2019
1068
1087
1061
1077
0
+7.25(+0.68%)
Sep 17, 2019
1070
1099
1057
1070
0
-3.10(-0.29%)
Sep 16, 2019
1058
1077
1039
1073
0
+14.83(+1.40%)
Sep 13, 2019
1041
1065
1037
1058
0
+24.92(+2.41%)
Sep 12, 2019
1039
1054
1026
1033
0
+3.40(+0.33%)
Sep 11, 2019
1012
1046
992.00
1030
0
+13.64(+1.34%)
Sep 10, 2019
1051
1074
987.51
1016
0
-28.22(-2.70%)
Sep 09, 2019
998.96
1055
979.69
1045
0
+101.28(+10.74%)
Sep 06, 2019
955.32
958.34
922.03
943.28
0
-23.06(-2.39%)
Sep 05, 2019
962.01
979.75
950.92
966.35
0
+10.77(+1.13%)
Sep 04, 2019
949.73
965.39
944.40
955.58
0
+8.53(+0.90%)
Sep 03, 2019
941.36
951.49
932.40
947.04
0
-2.76(-0.29%)
Aug 30, 2019
950.44
958.08
943.25
949.80
0
+2.93(+0.31%)
Aug 29, 2019
944.57
953.20
934.62
946.87
0
+4.17(+0.44%)
Aug 28, 2019
945.44
953.50
933.93
942.70
0
-5.30(-0.56%)
Aug 27, 2019
975.98
979.58
941.04
948.01
0
-25.97(-2.67%)
Aug 26, 2019
980.22
985.70
964.93
973.98
0
-3.11(-0.32%)
Aug 23, 2019
985.36
998.70
970.58
977.09
0
-7.22(-0.73%)
Aug 22, 2019
964.63
988.59
959.47
984.30
0
+26.06(+2.72%)
Aug 21, 2019
951.07
966.47
938.12
958.24
0
+8.73(+0.92%)
Aug 20, 2019
953.74
957.49
945.26
949.51
0
-2.37(-0.25%)
Aug 19, 2019
952.89
957.60
946.77
951.88
0
+4.25(+0.45%)
Aug 16, 2019
941.95
953.66
938.35
947.63
0
+7.01(+0.74%)
Aug 15, 2019
940.12
948.90
932.12
940.62
0
+3.01(+0.32%)
Aug 14, 2019
957.94
962.04
933.18
937.62
0
-27.18(-2.82%)
Aug 13, 2019
964.22
980.46
958.41
964.79
0
-1.16(-0.12%)
Aug 12, 2019
974.21
977.13
961.30
965.95
0
-9.32(-0.96%)
Aug 09, 2019
980.91
984.64
966.17
975.26
0
-3.92(-0.40%)
Aug 08, 2019
963.34
989.79
959.67
979.18
0
+11.91(+1.23%)
Aug 07, 2019
964.07
974.28
947.33
967.27
0
+0.01(+0.00%)
Aug 06, 2019
940.02
971.36
935.88
967.26
0
+28.77(+3.07%)
Aug 05, 2019
948.49
956.09
928.27
938.49
0
-20.70(-2.16%)
Aug 02, 2019
961.08
966.10
949.46
959.19
0
-3.34(-0.35%)
Aug 01, 2019
973.79
980.48
954.78
962.53
0
-13.75(-1.41%)
Jul 31, 2019
988.92
992.96
952.30
976.28
0
-13.67(-1.38%)
Jul 30, 2019
994.87
998.92
982.48
989.95
0
-5.48(-0.55%)
Jul 29, 2019
995.90
1003
992.27
995.43
0
-1.45(-0.15%)
Jul 26, 2019
993.78
1001
987.81
996.88
0
+4.19(+0.42%)
Jul 25, 2019
998.24
1000
984.23
992.69
0
-5.18(-0.52%)
Jul 24, 2019
1002
1006
993.54
997.88
0
-3.51(-0.35%)
Jul 23, 2019
995.45
1006
990.53
1001
0
+7.13(+0.72%)
Jul 22, 2019
989.95
998.81
984.64
994.26
0
+7.87(+0.80%)
Jul 19, 2019
987.38
993.22
974.10
986.39
0
-3.19(-0.32%)
Jul 18, 2019
983.77
998.59
976.78
989.58
0
-8.34(-0.84%)
Jul 17, 2019
994.42
1002
987.69
997.92
0
-0.82(-0.08%)
Jul 16, 2019
995.53
1002
982.37
998.74
0
+2.04(+0.20%)
Jul 15, 2019
994.16
1004
989.68
996.70
0
-2.21(-0.22%)
Jul 12, 2019
1001
1006
977.91
998.90
0
-4.14(-0.41%)
Jul 11, 2019
1004
1009
994.28
1003
0
-0.32(-0.03%)
Jul 10, 2019
999.00
1007
994.44
1003
0
+6.98(+0.70%)
Jul 09, 2019
997.62
1002
991.39
996.38
0
-1.31(-0.13%)
Jul 08, 2019
996.24
1005
990.15
997.68
0
-0.19(-0.02%)
Jul 05, 2019
994.58
999.64
987.30
997.87
0
+2.11(+0.21%)
Jul 03, 2019
994.36
1002
988.76
995.76
0
+3.97(+0.40%)
Jul 02, 2019
995.05
999.95
983.56
991.79
0
-1.21(-0.12%)
Jul 01, 2019
989.67
1004
980.91
993.00
0
+5.03(+0.51%)
Jun 28, 2019
981.43
993.63
976.71
987.97
0
+3.95(+0.40%)
Jun 27, 2019
986.99
991.10
977.88
984.02
0
-12.25(-1.23%)
Jun 26, 2019
999.37
1003
991.23
996.27
0
-1.93(-0.19%)
Jun 25, 2019
996.21
1008
988.97
998.20
0
+3.36(+0.34%)
Jun 24, 2019
997.72
1004
988.38
994.85
0
+0.86(+0.09%)
Jun 21, 2019
996.71
1001
988.94
993.99
0
+20.55(+2.11%)
Jun 20, 2019
987.18
989.42
968.32
973.43
0
-10.82(-1.10%)
Jun 19, 2019
978.03
989.37
973.41
984.25
0
+7.24(+0.74%)
Jun 18, 2019
980.66
988.50
973.64
977.01
0
-0.95(-0.10%)
Jun 17, 2019
989.04
991.56
974.81
977.96
0
-6.86(-0.70%)
Jun 14, 2019
983.67
994.50
976.94
984.82
0
+2.04(+0.21%)
Jun 13, 2019
980.75
990.51
971.88
982.77
0
+3.60(+0.37%)
Jun 12, 2019
969.79
985.82
967.00
979.17
0
+5.73(+0.59%)
Jun 11, 2019
967.55
979.42
957.56
973.44
0
+6.84(+0.71%)
Jun 10, 2019
984.71
988.57
944.11
966.61
0
-24.17(-2.44%)
Jun 07, 2019
994.05
997.93
985.49
990.78
0
-1.83(-0.18%)
Jun 06, 2019
992.58
999.39
980.44
992.60
0
+2.57(+0.26%)
Jun 05, 2019
997.48
1005
981.41
990.03
0
-4.27(-0.43%)
Jun 04, 2019
982.79
997.37
977.68
994.30
0
+14.48(+1.48%)
Jun 03, 2019
976.31
995.54
970.48
979.82
0
+14.48(+1.50%)
May 31, 2019
959.84
971.36
947.34
965.35
0
+2.62(+0.27%)
May 30, 2019
968.62
974.46
958.65
962.73
0
-6.54(-0.67%)
May 29, 2019
979.07
983.00
956.95
969.26
0
-11.29(-1.15%)
May 28, 2019
998.78
1009
979.73
980.55
0
-20.55(-2.05%)
May 24, 2019
993.57
1006
985.86
1001
0
+9.28(+0.94%)
May 23, 2019
980.01
997.49
974.58
991.82
0
+2.83(+0.29%)
May 22, 2019
999.83
1002
978.00
989.00
0
-13.34(-1.33%)
May 21, 2019
997.64
1018
993.64
1002
0
+8.21(+0.83%)
May 20, 2019
981.35
1003
970.61
994.12
0
+14.04(+1.43%)
May 17, 2019
983.21
995.99
972.62
980.08
0
-3.52(-0.36%)
May 16, 2019
979.50
989.70
974.98
983.60
0
+4.63(+0.47%)
May 15, 2019
971.74
987.73
968.97
978.98
0
+5.31(+0.55%)
May 14, 2019
973.10
979.11
966.52
973.67
0
+3.32(+0.34%)
May 13, 2019
980.09
985.59
963.38
970.35
0
-15.44(-1.57%)
May 10, 2019
985.87
992.74
964.83
985.78
0
+3.54(+0.36%)
May 09, 2019
973.20
987.80
962.31
982.25
0
+5.70(+0.58%)
May 08, 2019
968.08
983.22
962.50
976.55
0
+7.42(+0.77%)
May 07, 2019
973.00
978.69
963.33
969.12
0
-4.68(-0.48%)
May 06, 2019
975.71
983.28
967.98
973.80
0
-8.39(-0.85%)
May 03, 2019
986.17
990.34
978.26
982.20
0
-1.50(-0.15%)
May 02, 2019
991.72
995.86
977.12
983.70
0
-11.79(-1.18%)
May 01, 2019
1002
1010
991.54
995.49
0
-6.35(-0.63%)
Apr 30, 2019
998.92
1005
993.74
1002
0
+4.32(+0.43%)
Apr 29, 2019
995.87
1003
991.32
997.52
0
-1.18(-0.12%)
Apr 26, 2019
989.40
1005
987.83
998.70
0
+10.40(+1.05%)
Apr 25, 2019
997.15
999.02
983.19
988.30
0
-11.52(-1.15%)
Apr 24, 2019
1003
1015
993.77
999.82
0
-1.69(-0.17%)
Apr 23, 2019
1003
1007
989.58
1002
0
-2.21(-0.22%)
Apr 22, 2019
1006
1015
993.06
1004
0
-5.44(-0.54%)
Apr 18, 2019
1013
1018
1006
1009
0
-2.24(-0.22%)
Apr 17, 2019
1004
1018
999.42
1011
0
+9.32(+0.93%)
Apr 16, 2019
1004
1009
998.03
1002
0
-1.82(-0.18%)
Apr 15, 2019
1011
1013
1002
1004
0
-6.92(-0.68%)
Apr 12, 2019
1013
1015
1006
1011
0
-0.85(-0.08%)
Apr 11, 2019
1014
1017
1007
1012
0
-1.41(-0.14%)
Apr 10, 2019
1013
1016
1009
1013
0
+1.52(+0.15%)
Apr 09, 2019
1016
1019
1008
1012
0
-5.50(-0.54%)
Apr 08, 2019
1017
1022
1009
1017
0
+0.10(+0.01%)
Apr 05, 2019
1025
1028
1014
1017
0
-7.05(-0.69%)
Apr 04, 2019
1013
1028
1010
1024
0
+12.02(+1.19%)
Apr 03, 2019
1009
1015
1001
1012
0
+4.43(+0.44%)
Apr 02, 2019
1010
1015
1000
1008
0
-5.44(-0.54%)
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.