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
Real Estate Bear -3X Direxion
(NY:
DRV
)
39.49
+1.08 (+2.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016
1006
1047
979.11
982.37
895
-62.73(-6.00%)
Jan 28, 2016
1005
1053
999.10
1045
1,180
+26.02(+2.55%)
Jan 27, 2016
969.35
1040
969.35
1019
2,226
+52.51(+5.43%)
Jan 26, 2016
1021
1021
965.64
966.57
1,457
-64.12(-6.22%)
Jan 25, 2016
1018
1037
988.41
1031
669
+16.72(+1.65%)
Jan 22, 2016
1073
1073
1000
1014
2,250
-89.68(-8.13%)
Jan 21, 2016
1109
1133
1057
1104
1,969
-19.52(-1.74%)
Jan 20, 2016
1065
1187
1065
1123
2,771
+84.58(+8.14%)
Jan 19, 2016
1038
1051
1018
1039
1,130
-17.66(-1.67%)
Jan 15, 2016
1076
1056
1056
1056
1,919
+20.91(+2.02%)
Jan 14, 2016
1032
1057
1008
1035
1,181
+6.04(+0.59%)
Jan 13, 2016
979.11
1034
958.67
1029
1,224
+42.75(+4.33%)
Jan 12, 2016
950.77
1000
950.77
986.55
1,225
+20.45(+2.12%)
Jan 11, 2016
982.83
982.83
950.77
966.10
1,815
-22.40(-2.27%)
Jan 08, 2016
933.57
988.50
931.25
988.50
1,964
+42.76(+4.52%)
Jan 07, 2016
929.39
948.44
917.31
945.75
1,117
+48.89(+5.45%)
Jan 06, 2016
908.94
910.34
898.26
896.86
1,834
+8.37(+0.94%)
Jan 05, 2016
947.05
947.05
881.53
888.50
2,621
-56.69(-6.00%)
Jan 04, 2016
936.83
967.03
930.78
945.19
1,341
+37.18(+4.09%)
Dec 31, 2015
887.57
908.01
908.01
908.01
1,319
+20.91(+2.36%)
Dec 30, 2015
879.20
887.10
872.70
887.10
365
+8.36(+0.95%)
Dec 29, 2015
897.79
907.55
874.09
878.74
1,241
-29.74(-3.27%)
Dec 28, 2015
926.14
931.79
907.48
908.48
733
-13.48(-1.46%)
Dec 24, 2015
921.49
921.96
921.96
921.96
389
-0.36(-0.04%)
Dec 23, 2015
947.51
947.51
922.32
922.32
674
-28.91(-3.04%)
Dec 22, 2015
947.05
953.03
935.44
951.23
259
-12.55(-1.30%)
Dec 21, 2015
965.64
976.79
946.58
963.78
641
-11.15(-1.14%)
Dec 18, 2015
946.12
974.93
946.12
974.93
596
+33.92(+3.60%)
Dec 17, 2015
924.28
949.37
922.42
941.01
652
+12.55(+1.35%)
Dec 16, 2015
976.33
980.51
922.42
928.46
2,063
-58.55(-5.93%)
Dec 15, 2015
1004
1004
970.28
987.01
1,060
-32.53(-3.19%)
Dec 14, 2015
1031
1056
1020
1020
661
-13.01(-1.26%)
Dec 11, 2015
1037
1064
1020
1033
1,338
+3.25(+0.32%)
Dec 10, 2015
1012
1029
993.98
1029
321
+21.84(+2.17%)
Dec 09, 2015
998.16
1022
981.44
1007
653
+16.26(+1.64%)
Dec 08, 2015
1005
1005
982.83
991.20
1,127
+2.79(+0.28%)
Dec 07, 2015
986.08
997.24
977.72
988.41
377
+8.60(+0.88%)
Dec 04, 2015
1033
1033
975.86
979.81
1,667
-61.11(-5.87%)
Dec 03, 2015
1002
1047
994.91
1041
848
+46.94(+4.72%)
Dec 02, 2015
951.59
998.16
946.12
993.98
719
+57.16(+6.10%)
Dec 01, 2015
963.78
963.78
935.43
936.83
956
-40.43(-4.14%)
Nov 30, 2015
950.30
984.23
940.54
977.25
663
+22.31(+2.34%)
Nov 27, 2015
987.01
987.01
948.44
954.95
462
-25.09(-2.56%)
Nov 25, 2015
990.27
980.04
980.04
980.04
148
-15.33(-1.54%)
Nov 24, 2015
999.10
1016
989.34
995.38
313
+14.40(+1.47%)
Nov 23, 2015
985.62
987.98
968.42
980.97
1,680
-5.58(-0.57%)
Nov 20, 2015
1006
1013
983.29
986.55
2,010
-36.24(-3.54%)
Nov 19, 2015
1033
1035
1012
1023
436
-11.62(-1.12%)
Nov 18, 2015
1061
1078
1033
1034
1,103
-27.88(-2.62%)
Nov 17, 2015
1069
1073
1035
1062
1,653
-1.86(-0.17%)
Nov 16, 2015
1108
1111
1064
1064
581
-36.25(-3.29%)
Nov 13, 2015
1065
1103
1046
1100
1,086
+37.78(+3.56%)
Nov 12, 2015
1046
1069
1036
1063
2,177
+22.17(+2.13%)
Nov 11, 2015
1043
1053
1032
1040
1,034
-7.44(-0.71%)
Nov 10, 2015
1083
1083
1039
1048
1,500
-30.20(-2.80%)
Nov 09, 2015
1053
1105
1046
1078
2,248
+47.86(+4.65%)
Nov 06, 2015
990.27
1048
975.86
1030
3,570
+86.90(+9.21%)
Nov 05, 2015
957.27
967.50
943.33
943.33
309
-12.08(-1.26%)
Nov 04, 2015
943.33
961.92
935.43
955.41
428
+12.55(+1.33%)
Nov 03, 2015
923.81
953.09
923.81
942.87
1,523
+26.95(+2.94%)
Nov 02, 2015
972.14
975.86
915.45
915.91
1,904
-62.73(-6.41%)
Oct 30, 2015
954.01
979.58
949.37
978.65
702
+26.95(+2.83%)
Oct 29, 2015
956.34
966.85
948.95
951.70
362
+2.79(+0.29%)
Oct 28, 2015
943.80
999.10
930.16
948.91
1,305
-0.93(-0.10%)
Oct 27, 2015
951.23
965.17
949.37
949.84
313
-0.93(-0.10%)
Oct 26, 2015
945.65
971.68
945.65
950.77
638
+1.39(+0.15%)
Oct 23, 2015
923.81
966.52
915.45
949.37
1,373
+27.46(+2.98%)
Oct 22, 2015
944.73
945.19
914.99
921.91
700
-23.75(-2.51%)
Oct 21, 2015
929.39
949.37
925.68
945.65
1,076
+8.83(+0.94%)
Oct 20, 2015
945.19
949.37
929.86
936.83
1,202
-1.86(-0.20%)
Oct 19, 2015
980.51
980.51
938.68
938.68
846
-41.36(-4.22%)
Oct 16, 2015
999.10
999.10
973.54
980.04
679
-23.70(-2.36%)
Oct 15, 2015
1036
1036
1003
1004
228
-39.97(-3.83%)
Oct 14, 2015
1021
1051
1014
1044
472
+22.77(+2.23%)
Oct 13, 2015
1010
1029
998.07
1021
670
+20.92(+2.09%)
Oct 12, 2015
1011
1012
992.59
1000
683
-19.06(-1.87%)
Oct 09, 2015
1020
1034
1018
1019
185
+4.65(+0.46%)
Oct 08, 2015
1041
1054
1012
1014
1,519
-26.95(-2.59%)
Oct 07, 2015
1076
1076
1041
1041
526
-36.25(-3.36%)
Oct 06, 2015
1080
1083
1054
1078
1,126
+6.97(+0.65%)
Oct 05, 2015
1116
1116
1066
1071
2,399
-57.16(-5.07%)
Oct 02, 2015
1145
1187
1128
1128
1,749
-27.41(-2.37%)
Oct 01, 2015
1166
1187
1148
1155
497
-15.80(-1.35%)
Sep 30, 2015
1191
1199
1164
1171
809
-26.49(-2.21%)
Sep 29, 2015
1228
1242
1186
1198
1,248
-46.47(-3.74%)
Sep 28, 2015
1203
1264
1193
1244
1,592
+58.55(+4.94%)
Sep 25, 2015
1192
1192
1156
1185
627
-16.73(-1.39%)
Sep 24, 2015
1175
1216
1173
1202
672
+34.86(+2.99%)
Sep 23, 2015
1186
1196
1152
1167
1,063
-23.24(-1.95%)
Sep 22, 2015
1172
1197
1154
1191
885
+42.75(+3.72%)
Sep 21, 2015
1176
1176
1136
1148
622
-29.27(-2.49%)
Sep 18, 2015
1204
1207
1137
1177
3,237
+4.18(+0.36%)
Sep 17, 2015
1214
1229
1114
1173
3,878
-38.11(-3.15%)
Sep 16, 2015
1253
1259
1207
1211
795
-46.47(-3.70%)
Sep 15, 2015
1281
1316
1250
1257
522
-33.45(-2.59%)
Sep 14, 2015
1288
1302
1285
1291
333
-3.26(-0.25%)
Sep 11, 2015
1381
1381
1294
1294
463
-79.92(-5.82%)
Sep 10, 2015
1401
1401
1334
1374
434
-9.30(-0.67%)
Sep 09, 2015
1310
1390
1294
1383
664
+44.61(+3.33%)
Sep 08, 2015
1380
1380
1332
1339
482
-64.13(-4.57%)
Sep 04, 2015
1367
1403
1403
1403
699
+76.22(+5.75%)
Sep 03, 2015
1345
1345
1301
1327
352
-12.55(-0.94%)
Sep 02, 2015
1359
1376
1331
1339
408
-44.61(-3.22%)
Sep 01, 2015
1350
1409
1329
1384
1,420
+75.28(+5.75%)
Aug 31, 2015
1233
1309
1233
1309
721
+81.78(+6.67%)
Aug 28, 2015
1232
1244
1219
1227
483
+7.42(+0.61%)
Aug 27, 2015
1257
1288
1194
1219
1,497
-74.80(-5.78%)
Aug 26, 2015
1378
1378
1285
1294
1,060
-111.99(-7.96%)
Aug 25, 2015
1275
1411
1215
1406
2,864
+105.02(+8.07%)
Aug 24, 2015
1260
1424
1195
1301
3,043
+160.79(+14.10%)
Aug 21, 2015
1102
1142
1087
1140
1,074
+59.34(+5.49%)
Aug 20, 2015
1079
1091
1060
1081
875
+20.59(+1.94%)
Aug 19, 2015
1059
1077
1056
1060
409
+19.05(+1.83%)
Aug 18, 2015
1053
1058
1040
1041
1,076
-6.04(-0.58%)
Aug 17, 2015
1079
1090
1047
1047
764
-31.60(-2.93%)
Aug 14, 2015
1103
1116
1076
1079
369
-16.73(-1.53%)
Aug 13, 2015
1110
1129
1083
1096
397
-4.65(-0.42%)
Aug 12, 2015
1118
1135
1100
1100
523
-10.69(-0.96%)
Aug 11, 2015
1136
1143
1096
1111
366
-23.70(-2.09%)
Aug 10, 2015
1119
1145
1112
1135
185
+10.23(+0.91%)
Aug 07, 2015
1136
1158
1117
1125
574
-11.62(-1.02%)
Aug 06, 2015
1140
1193
1133
1136
1,066
-6.04(-0.53%)
Aug 05, 2015
1115
1153
1111
1142
1,230
+22.77(+2.03%)
Aug 04, 2015
1091
1125
1084
1119
2,187
+23.23(+2.12%)
Aug 03, 2015
1106
1112
1092
1096
590
-19.98(-1.79%)
Jul 31, 2015
1115
1119
1088
1116
726
-23.23(-2.04%)
Jul 30, 2015
1138
1149
1129
1139
603
+13.47(+1.20%)
Jul 29, 2015
1152
1165
1122
1126
651
-20.91(-1.82%)
Jul 28, 2015
1157
1160
1138
1147
424
-2.79(-0.24%)
Jul 27, 2015
1157
1157
1132
1150
543
-6.50(-0.56%)
Jul 24, 2015
1173
1179
1146
1156
889
-13.01(-1.11%)
Jul 23, 2015
1130
1190
1130
1169
1,233
+39.50(+3.50%)
Jul 22, 2015
1152
1152
1117
1130
772
-13.02(-1.14%)
Jul 21, 2015
1134
1144
1120
1143
424
+7.44(+0.66%)
Jul 20, 2015
1146
1154
1129
1135
697
-4.65(-0.41%)
Jul 17, 2015
1129
1149
1129
1140
534
+12.55(+1.11%)
Jul 16, 2015
1152
1152
1124
1127
787
-26.95(-2.33%)
Jul 15, 2015
1177
1177
1142
1154
680
-4.65(-0.40%)
Jul 14, 2015
1164
1181
1149
1159
1,025
-8.83(-0.76%)
Jul 13, 2015
1158
1186
1129
1168
893
-5.11(-0.44%)
Jul 10, 2015
1194
1195
1152
1173
1,819
-30.67(-2.55%)
Jul 09, 2015
1173
1211
1166
1204
2,425
+12.55(+1.05%)
Jul 08, 2015
1175
1197
1175
1191
1,450
+15.80(+1.34%)
Jul 07, 2015
1209
1220
1168
1175
1,910
-58.09(-4.71%)
Jul 06, 2015
1277
1277
1230
1233
1,099
-22.31(-1.78%)
Jul 02, 2015
1245
1256
1256
1256
1,047
-10.22(-0.81%)
Jul 01, 2015
1346
1347
1266
1266
1,745
-63.66(-4.79%)
Jun 30, 2015
1310
1342
1296
1329
1,338
-0.47(-0.04%)
Jun 29, 2015
1285
1332
1245
1330
1,943
+59.02(+4.64%)
Jun 26, 2015
1305
1313
1262
1271
4,382
-28.81(-2.22%)
Jun 25, 2015
1262
1300
1257
1300
1,144
+37.64(+2.98%)
Jun 24, 2015
1240
1262
1227
1262
433
+21.84(+1.76%)
Jun 23, 2015
1223
1243
1220
1240
843
+28.81(+2.38%)
Jun 22, 2015
1167
1213
1159
1211
1,781
+36.25(+3.08%)
Jun 19, 2015
1147
1184
1145
1175
990
+26.95(+2.35%)
Jun 18, 2015
1189
1189
1134
1148
2,045
-50.19(-4.19%)
Jun 17, 2015
1228
1252
1196
1198
1,323
-29.27(-2.38%)
Jun 16, 2015
1256
1264
1224
1228
1,232
-31.60(-2.51%)
Jun 15, 2015
1248
1270
1248
1259
1,568
+19.98(+1.61%)
Jun 12, 2015
1249
1251
1225
1239
2,113
+4.18(+0.34%)
Jun 11, 2015
1230
1244
1226
1235
1,140
-23.70(-1.88%)
Jun 10, 2015
1287
1294
1227
1259
1,211
-28.35(-2.20%)
Jun 09, 2015
1267
1292
1260
1287
1,899
+25.10(+1.99%)
Jun 08, 2015
1256
1270
1243
1262
826
+9.29(+0.74%)
Jun 05, 2015
1255
1278
1228
1253
1,799
+39.04(+3.22%)
Jun 04, 2015
1211
1224
1197
1214
966
+8.83(+0.73%)
Jun 03, 2015
1168
1210
1160
1205
1,992
+48.32(+4.18%)
Jun 02, 2015
1140
1170
1140
1157
557
+29.74(+2.64%)
Jun 01, 2015
1158
1170
1120
1127
908
-43.21(-3.69%)
May 29, 2015
1130
1174
1128
1170
733
+38.10(+3.37%)
May 28, 2015
1129
1148
1118
1132
617
+8.37(+0.74%)
May 27, 2015
1152
1152
1120
1124
1,162
-33.46(-2.89%)
May 26, 2015
1132
1167
1132
1157
2,232
+25.56(+2.26%)
May 22, 2015
1131
1132
1132
1132
632
+0.93(+0.08%)
May 21, 2015
1112
1143
1106
1131
982
+18.12(+1.63%)
May 20, 2015
1109
1119
1093
1112
1,770
+3.72(+0.34%)
May 19, 2015
1118
1118
1093
1109
4,481
+8.83(+0.80%)
May 18, 2015
1101
1118
1092
1100
1,965
+7.43(+0.68%)
May 15, 2015
1115
1116
1080
1092
757
-32.06(-2.85%)
May 14, 2015
1184
1184
1124
1125
1,705
-68.78(-5.76%)
May 13, 2015
1140
1200
1127
1193
1,381
+30.67(+2.64%)
May 12, 2015
1197
1219
1152
1163
2,453
-9.29(-0.79%)
May 11, 2015
1128
1178
1112
1172
2,530
+50.65(+4.52%)
May 08, 2015
1130
1135
1075
1121
2,382
-51.12(-4.36%)
May 07, 2015
1223
1224
1157
1172
1,883
-56.69(-4.61%)
May 06, 2015
1219
1250
1211
1229
1,233
+10.22(+0.84%)
May 05, 2015
1152
1226
1152
1219
2,394
+74.82(+6.54%)
May 04, 2015
1131
1152
1115
1144
1,069
-6.04(-0.53%)
May 01, 2015
1173
1178
1130
1150
1,789
-28.81(-2.44%)
Apr 30, 2015
1137
1196
1131
1179
2,353
+55.30(+4.92%)
Apr 29, 2015
1090
1127
1080
1124
1,440
+64.12(+6.05%)
Apr 28, 2015
1057
1077
1050
1060
1,224
+6.98(+0.66%)
Apr 27, 2015
1050
1060
1026
1053
873
+3.25(+0.31%)
Apr 24, 2015
1059
1059
1031
1049
581
-6.04(-0.57%)
Apr 23, 2015
1060
1071
1048
1055
1,196
-8.37(-0.79%)
Apr 22, 2015
1071
1071
1050
1064
741
-6.97(-0.65%)
Apr 21, 2015
1074
1079
1053
1071
380
-5.57(-0.52%)
Apr 20, 2015
1080
1084
1059
1076
759
-6.51(-0.60%)
Apr 17, 2015
1081
1100
1069
1083
1,140
+17.19(+1.61%)
Apr 16, 2015
1083
1097
1053
1066
708
-9.29(-0.86%)
Apr 15, 2015
1040
1077
1040
1075
704
+22.77(+2.16%)
Apr 14, 2015
1058
1058
1037
1052
654
-7.90(-0.75%)
Apr 13, 2015
1060
1061
1046
1060
964
+4.18(+0.40%)
Apr 10, 2015
1036
1064
1019
1056
1,968
+2.33(+0.22%)
Apr 09, 2015
999.10
1059
999.10
1053
2,415
+61.80(+6.23%)
Apr 08, 2015
995.38
999.37
982.83
991.66
1,877
-3.72(-0.37%)
Apr 07, 2015
947.98
996.21
947.98
995.38
1,231
+50.19(+5.31%)
Apr 06, 2015
970.28
970.28
935.94
945.19
1,928
-30.21(-3.10%)
Apr 02, 2015
993.98
975.40
975.40
975.40
1,590
-25.09(-2.51%)
Apr 01, 2015
993.98
1023
985.15
1000
1,997
+7.44(+0.75%)
Mar 31, 2015
982.37
1000
963.36
993.05
1,188
+23.68(+2.44%)
Mar 30, 2015
1000
1007
969.35
969.38
2,587
-43.19(-4.27%)
Mar 27, 2015
1020
1026
1000
1013
777
-10.22(-1.00%)
Mar 26, 2015
1016
1031
1007
1023
2,184
+19.51(+1.94%)
Mar 25, 2015
946.12
1008
945.19
1003
2,397
+49.77(+5.22%)
Mar 24, 2015
932.18
953.55
931.25
953.51
998
+24.12(+2.59%)
Mar 23, 2015
928.00
933.11
908.94
929.39
1,707
+4.18(+0.45%)
Mar 20, 2015
984.69
991.66
923.35
925.21
1,952
-76.21(-7.61%)
Mar 19, 2015
1007
1014
985.15
1001
841
+0.93(+0.09%)
Mar 18, 2015
1067
1084
992.04
1000
1,880
-66.92(-6.27%)
Mar 17, 2015
1066
1085
1056
1067
636
+2.33(+0.22%)
Mar 16, 2015
1088
1090
1046
1065
967
-36.71(-3.33%)
Mar 13, 2015
1099
1123
1094
1102
886
+3.25(+0.30%)
Mar 12, 2015
1149
1149
1095
1099
1,541
-62.27(-5.36%)
Mar 11, 2015
1166
1173
1150
1161
998
-2.32(-0.20%)
Mar 10, 2015
1175
1175
1148
1163
1,926
+3.25(+0.28%)
Mar 09, 2015
1178
1178
1152
1160
2,081
-31.13(-2.61%)
Mar 06, 2015
1125
1196
1125
1191
3,554
+109.20(+10.09%)
Mar 05, 2015
1085
1085
1050
1082
1,885
-10.22(-0.94%)
Mar 04, 2015
1065
1099
1061
1092
1,591
+31.13(+2.93%)
Mar 03, 2015
1064
1080
1055
1061
1,287
+5.11(+0.48%)
Mar 02, 2015
1069
1069
1021
1056
2,316
-18.59(-1.73%)
Feb 27, 2015
1101
1112
1067
1074
2,268
-26.48(-2.41%)
Feb 26, 2015
1072
1108
1066
1101
2,316
+35.20(+3.30%)
Feb 25, 2015
1067
1069
1032
1066
4,194
-0.35(-0.03%)
Feb 24, 2015
1017
1079
1016
1066
4,724
+59.94(+5.96%)
Feb 23, 2015
1033
1034
1006
1006
4,235
-26.95(-2.61%)
Feb 20, 2015
1064
1066
1029
1033
2,971
-32.43(-3.04%)
Feb 19, 2015
1000
1071
999.10
1065
3,301
+66.36(+6.64%)
Feb 18, 2015
1030
1052
997.38
999.10
4,435
-29.27(-2.85%)
Feb 17, 2015
1026
1036
993.98
1028
3,560
+6.04(+0.59%)
Feb 13, 2015
996.77
1022
1022
1022
2,311
+21.38(+2.14%)
Feb 12, 2015
1033
1042
999.10
1001
2,107
-37.64(-3.62%)
Feb 11, 2015
1028
1059
1015
1039
1,895
+7.43(+0.72%)
Feb 10, 2015
1033
1068
1024
1031
1,646
-8.83(-0.85%)
Feb 09, 2015
1022
1040
1006
1040
2,343
+19.98(+1.96%)
Feb 06, 2015
941.94
1030
941.94
1020
2,967
+82.72(+8.83%)
Feb 05, 2015
970.75
972.56
936.36
937.29
1,000
-35.32(-3.63%)
Feb 04, 2015
971.68
987.94
961.46
972.61
823
+12.08(+1.26%)
Feb 03, 2015
985.62
1007
960.52
960.52
1,610
-25.09(-2.55%)
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.