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
Drug Delivery Sector
(CIX:
MSECTOR513
)
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 (%)
Jan 31, 2019
5431
5537
5322
5354
0
-79.15(-1.46%)
Jan 30, 2019
5369
5452
5258
5433
0
+78.32(+1.46%)
Jan 29, 2019
5436
5519
5250
5355
0
-74.00(-1.36%)
Jan 28, 2019
5482
5542
5322
5429
0
-88.46(-1.60%)
Jan 25, 2019
5494
5545
5406
5517
0
+84.28(+1.55%)
Jan 24, 2019
5490
5579
5405
5433
0
-79.26(-1.44%)
Jan 23, 2019
5621
5735
5416
5512
0
-77.44(-1.39%)
Jan 22, 2019
5721
5861
5526
5590
0
-201.60(-3.48%)
Jan 18, 2019
5725
5859
5656
5791
0
+86.10(+1.51%)
Jan 17, 2019
5603
5767
5492
5705
0
+90.61(+1.61%)
Jan 16, 2019
5636
5757
5522
5615
0
+20.79(+0.37%)
Jan 15, 2019
5244
5597
5226
5594
0
+356.51(+6.81%)
Jan 14, 2019
5138
5284
5067
5237
0
+60.10(+1.16%)
Jan 11, 2019
5215
5264
5068
5177
0
-59.03(-1.13%)
Jan 10, 2019
5198
5344
5022
5236
0
+10.03(+0.19%)
Jan 09, 2019
5144
5287
5028
5226
0
+62.64(+1.21%)
Jan 08, 2019
4789
5294
4544
5164
0
+474.88(+10.13%)
Jan 07, 2019
4399
4713
4387
4689
0
+315.11(+7.20%)
Jan 04, 2019
4135
4407
4106
4374
0
+290.66(+7.12%)
Jan 03, 2019
4400
4409
4058
4083
0
-313.30(-7.13%)
Jan 02, 2019
4192
4466
4158
4396
0
+152.59(+3.60%)
Dec 31, 2018
4378
4442
4185
4244
0
-95.19(-2.19%)
Dec 28, 2018
4321
4415
4203
4339
0
+46.62(+1.09%)
Dec 27, 2018
4204
4316
4054
4292
0
+47.40(+1.12%)
Dec 26, 2018
4012
4255
3920
4245
0
+274.05(+6.90%)
Dec 24, 2018
3913
4037
3816
3971
0
-16.01(-0.40%)
Dec 21, 2018
4179
4278
3941
3987
0
-227.31(-5.39%)
Dec 20, 2018
4396
4473
4112
4214
0
-188.58(-4.28%)
Dec 19, 2018
4600
4737
4317
4403
0
-173.23(-3.79%)
Dec 18, 2018
4420
4661
4373
4576
0
+180.32(+4.10%)
Dec 17, 2018
4623
4691
4376
4396
0
-265.17(-5.69%)
Dec 14, 2018
4773
4840
4643
4661
0
-178.58(-3.69%)
Dec 13, 2018
4773
4916
4750
4839
0
+114.70(+2.43%)
Dec 12, 2018
4743
4931
4692
4725
0
+59.67(+1.28%)
Dec 11, 2018
4736
4781
4574
4665
0
-26.29(-0.56%)
Dec 10, 2018
4705
4796
4549
4691
0
-26.70(-0.57%)
Dec 07, 2018
4867
4894
4626
4718
0
-136.88(-2.82%)
Dec 06, 2018
4766
4855
4667
4855
0
+8.30(+0.17%)
Dec 04, 2018
5132
5179
4814
4846
0
-303.17(-5.89%)
Dec 03, 2018
5239
5246
5022
5150
0
+23.96(+0.47%)
Nov 30, 2018
4993
5153
4906
5126
0
+125.74(+2.51%)
Nov 29, 2018
4950
5094
4861
5000
0
+47.53(+0.96%)
Nov 28, 2018
4874
4975
4742
4952
0
+76.36(+1.57%)
Nov 27, 2018
4948
4981
4782
4876
0
-115.69(-2.32%)
Nov 26, 2018
4808
5007
4769
4992
0
+231.31(+4.86%)
Nov 23, 2018
4753
4873
4728
4760
0
-23.80(-0.50%)
Nov 21, 2018
4784
4784
4784
4784
0
-84.78(-1.74%)
Nov 20, 2018
4712
4909
4650
4869
0
-0.90(-0.02%)
Nov 19, 2018
4903
4947
4667
4870
0
-39.99(-0.81%)
Nov 16, 2018
4911
5010
4806
4910
0
-6.28(-0.13%)
Nov 15, 2018
4814
4927
4641
4916
0
+72.71(+1.50%)
Nov 14, 2018
4822
4968
4761
4843
0
+31.12(+0.65%)
Nov 13, 2018
4820
4942
4634
4812
0
+40.05(+0.84%)
Nov 12, 2018
4627
4902
4441
4772
0
+327.05(+7.36%)
Nov 09, 2018
4598
4720
4382
4445
0
-159.56(-3.47%)
Nov 08, 2018
4934
5020
4535
4605
0
-318.72(-6.47%)
Nov 07, 2018
4784
4995
4749
4924
0
+215.19(+4.57%)
Nov 06, 2018
4944
5007
4599
4708
0
-446.33(-8.66%)
Nov 05, 2018
5042
5230
4918
5155
0
+126.26(+2.51%)
Nov 02, 2018
5263
5407
4992
5028
0
-189.51(-3.63%)
Nov 01, 2018
4987
5244
4953
5218
0
+237.40(+4.77%)
Oct 31, 2018
4900
5088
4811
4981
0
+130.84(+2.70%)
Oct 30, 2018
4755
4910
4689
4850
0
+102.55(+2.16%)
Oct 29, 2018
4850
4973
4628
4747
0
-22.61(-0.47%)
Oct 26, 2018
4737
4907
4577
4770
0
+10.89(+0.23%)
Oct 24, 2018
5099
5168
4644
4759
0
-328.94(-6.47%)
Oct 23, 2018
4999
5177
4879
5088
0
-74.31(-1.44%)
Oct 22, 2018
6130
6189
5043
5162
0
-916.27(-15.07%)
Oct 19, 2018
6259
6449
6068
6078
0
-168.78(-2.70%)
Oct 18, 2018
6344
6362
6120
6247
0
-119.69(-1.88%)
Oct 17, 2018
6360
6401
6225
6367
0
+12.28(+0.19%)
Oct 16, 2018
6190
6417
6175
6355
0
+168.03(+2.72%)
Oct 15, 2018
6193
6249
6064
6187
0
+19.51(+0.32%)
Oct 12, 2018
6237
6260
6080
6167
0
+101.82(+1.68%)
Oct 11, 2018
6095
6232
5979
6065
0
-84.87(-1.38%)
Oct 10, 2018
6568
6643
6135
6150
0
-399.43(-6.10%)
Oct 09, 2018
6534
6632
6480
6550
0
+22.57(+0.35%)
Oct 08, 2018
6577
6681
6400
6527
0
-73.94(-1.12%)
Oct 05, 2018
6607
6745
6456
6601
0
+20.34(+0.31%)
Oct 04, 2018
6746
6809
6510
6581
0
-193.59(-2.86%)
Oct 03, 2018
7013
7026
6659
6774
0
-198.26(-2.84%)
Oct 02, 2018
7123
7131
6942
6972
0
-164.57(-2.31%)
Oct 01, 2018
7482
7564
6913
7137
0
-501.63(-6.57%)
Sep 28, 2018
7651
7692
7518
7639
0
-16.69(-0.22%)
Sep 27, 2018
7500
7704
7489
7655
0
+155.46(+2.07%)
Sep 26, 2018
7734
7741
7449
7500
0
-194.60(-2.53%)
Sep 25, 2018
7688
7850
7594
7694
0
+23.70(+0.31%)
Sep 24, 2018
7394
7890
7368
7671
0
+207.32(+2.78%)
Sep 21, 2018
7468
7559
7360
7463
0
+56.91(+0.77%)
Sep 20, 2018
7204
7451
7134
7406
0
+198.85(+2.76%)
Sep 19, 2018
7399
7454
7077
7208
0
-195.48(-2.64%)
Sep 18, 2018
7362
7553
7240
7403
0
+10.18(+0.14%)
Sep 17, 2018
7523
7589
7249
7393
0
-109.16(-1.46%)
Sep 14, 2018
7773
7814
7400
7502
0
-306.59(-3.93%)
Sep 13, 2018
7936
8031
7653
7809
0
-97.04(-1.23%)
Sep 12, 2018
8239
8248
7805
7906
0
-174.55(-2.16%)
Sep 11, 2018
8311
8327
7965
8080
0
-237.39(-2.85%)
Sep 10, 2018
8198
8364
8140
8318
0
+192.79(+2.37%)
Sep 07, 2018
8204
8269
8111
8125
0
-130.56(-1.58%)
Sep 06, 2018
8458
8534
8033
8255
0
-170.64(-2.03%)
Sep 05, 2018
8517
8694
8198
8426
0
-114.51(-1.34%)
Sep 04, 2018
8390
8577
8207
8541
0
+208.21(+2.50%)
Aug 31, 2018
8332
8332
8332
8332
0
+58.59(+0.71%)
Aug 30, 2018
8314
8480
8212
8274
0
-89.31(-1.07%)
Aug 29, 2018
8309
8464
8262
8363
0
+68.60(+0.83%)
Aug 28, 2018
8232
8313
8144
8294
0
+109.15(+1.33%)
Aug 27, 2018
8089
8336
8053
8185
0
+148.53(+1.85%)
Aug 24, 2018
8040
8109
7954
8037
0
+26.57(+0.33%)
Aug 23, 2018
7969
8098
7861
8010
0
+53.23(+0.67%)
Aug 22, 2018
7795
7986
7750
7957
0
+122.41(+1.56%)
Aug 21, 2018
7646
7918
7635
7835
0
+150.55(+1.96%)
Aug 20, 2018
7632
7720
7571
7684
0
+78.82(+1.04%)
Aug 17, 2018
7603
7714
7430
7605
0
+25.88(+0.34%)
Aug 16, 2018
7435
7595
7145
7579
0
+152.99(+2.06%)
Aug 15, 2018
7666
7712
7409
7426
0
-214.70(-2.81%)
Aug 14, 2018
7519
7712
7502
7641
0
+118.70(+1.58%)
Aug 13, 2018
7569
7812
7491
7522
0
-51.07(-0.67%)
Aug 10, 2018
7420
7833
7383
7573
0
+36.37(+0.48%)
Aug 09, 2018
6860
7585
6631
7537
0
+398.58(+5.58%)
Aug 08, 2018
7008
7162
6930
7138
0
+152.76(+2.19%)
Aug 07, 2018
7135
7224
6813
6986
0
-90.83(-1.28%)
Aug 06, 2018
6929
7222
6864
7077
0
+164.65(+2.38%)
Aug 03, 2018
6924
7000
6809
6912
0
-34.80(-0.50%)
Aug 02, 2018
6755
6961
6653
6947
0
+189.44(+2.80%)
Aug 01, 2018
6715
6836
6650
6757
0
+15.46(+0.23%)
Jul 31, 2018
6598
6823
6570
6742
0
+184.23(+2.81%)
Jul 30, 2018
6476
6626
6274
6558
0
+80.45(+1.24%)
Jul 27, 2018
6463
6580
6375
6477
0
+33.24(+0.52%)
Jul 26, 2018
6444
6467
6189
6444
0
+32.21(+0.50%)
Jul 25, 2018
6020
6510
6018
6412
0
+410.19(+6.83%)
Jul 24, 2018
6394
6446
5890
6001
0
-341.29(-5.38%)
Jul 23, 2018
6240
6388
6157
6343
0
-0.23(-0.00%)
Jul 20, 2018
6376
6418
6244
6343
0
-59.01(-0.92%)
Jul 19, 2018
6388
6469
6163
6402
0
+147.77(+2.36%)
Jul 18, 2018
6312
6322
6155
6254
0
-46.76(-0.74%)
Jul 17, 2018
6197
6385
6129
6301
0
+83.26(+1.34%)
Jul 16, 2018
6238
6271
6084
6218
0
+0.17(+0.00%)
Jul 13, 2018
6165
6250
6090
6218
0
+32.36(+0.52%)
Jul 12, 2018
6103
6224
6032
6185
0
+129.56(+2.14%)
Jul 11, 2018
6084
6149
6006
6056
0
-42.87(-0.70%)
Jul 10, 2018
6166
6202
6025
6099
0
-65.88(-1.07%)
Jul 09, 2018
6181
6306
6106
6164
0
-93.86(-1.50%)
Jul 06, 2018
6307
6321
6065
6258
0
-3.94(-0.06%)
Jul 05, 2018
6313
6386
6164
6262
0
-48.55(-0.77%)
Jul 03, 2018
6311
6311
6311
6311
0
-116.53(-1.81%)
Jul 02, 2018
6364
6492
6307
6427
0
+12.61(+0.20%)
Jun 29, 2018
6339
6461
6217
6415
0
+68.30(+1.08%)
Jun 28, 2018
6127
6429
5911
6346
0
+206.07(+3.36%)
Jun 27, 2018
6563
6589
6042
6140
0
-413.72(-6.31%)
Jun 26, 2018
6724
6759
6248
6554
0
-160.20(-2.39%)
Jun 25, 2018
6904
7015
6656
6714
0
-197.73(-2.86%)
Jun 22, 2018
7274
7299
6890
6912
0
-331.48(-4.58%)
Jun 21, 2018
7531
7562
7161
7243
0
-261.41(-3.48%)
Jun 20, 2018
7367
7530
7328
7505
0
+103.96(+1.40%)
Jun 19, 2018
7469
7509
7236
7401
0
-118.95(-1.58%)
Jun 18, 2018
7393
7575
7280
7520
0
+69.03(+0.93%)
Jun 15, 2018
7451
7615
7276
7451
0
+174.67(+2.40%)
Jun 14, 2018
6924
7345
6880
7276
0
+334.11(+4.81%)
Jun 13, 2018
6983
7088
6870
6942
0
+1.75(+0.03%)
Jun 12, 2018
6857
7073
6754
6940
0
+68.42(+1.00%)
Jun 11, 2018
6817
7014
6576
6872
0
-97.54(-1.40%)
Jun 08, 2018
6897
7119
6773
6969
0
+148.19(+2.17%)
Jun 07, 2018
7773
7936
6728
6821
0
-800.33(-10.50%)
Jun 06, 2018
7259
8285
7218
7622
0
+450.74(+6.29%)
Jun 05, 2018
6938
7343
6784
7171
0
+393.13(+5.80%)
Jun 04, 2018
7877
8027
6516
6778
0
-4331.73(-38.99%)
Jun 01, 2018
9837
11324
9815
11109
0
+1179.65(+11.88%)
May 31, 2018
10025
10320
9890
9930
0
-44.89(-0.45%)
May 30, 2018
9678
10069
9669
9975
0
+326.27(+3.38%)
May 29, 2018
9862
10002
9474
9648
0
-249.63(-2.52%)
May 25, 2018
9898
9898
9898
9898
0
-53.25(-0.54%)
May 24, 2018
10269
10337
9907
9951
0
-245.05(-2.40%)
May 23, 2018
10102
10262
9918
10196
0
+80.40(+0.79%)
May 22, 2018
10316
10358
9954
10116
0
-170.50(-1.66%)
May 21, 2018
10524
10675
10055
10286
0
-192.40(-1.84%)
May 18, 2018
9840
10574
9808
10479
0
+708.19(+7.25%)
May 17, 2018
9961
10161
9408
9771
0
-745.89(-7.09%)
May 16, 2018
10204
10537
9941
10516
0
+302.20(+2.96%)
May 15, 2018
9888
10428
9843
10214
0
+266.58(+2.68%)
May 14, 2018
9741
10427
9714
9948
0
+199.46(+2.05%)
May 11, 2018
9223
9849
8725
9748
0
+264.10(+2.78%)
May 10, 2018
9588
9913
9361
9484
0
-67.80(-0.71%)
May 09, 2018
9566
9604
9342
9552
0
-12.25(-0.13%)
May 08, 2018
9553
9683
9345
9564
0
-98.90(-1.02%)
May 07, 2018
9456
9861
9355
9663
0
+208.03(+2.20%)
May 04, 2018
10016
10023
9224
9455
0
-630.72(-6.25%)
May 03, 2018
10339
10383
9789
10086
0
-294.20(-2.83%)
May 02, 2018
10167
10575
10147
10380
0
+132.40(+1.29%)
May 01, 2018
10126
10279
10018
10248
0
+66.20(+0.65%)
Apr 30, 2018
10120
10527
10002
10181
0
-12.90(-0.13%)
Apr 27, 2018
10234
10299
9980
10194
0
-69.10(-0.67%)
Apr 26, 2018
10144
10390
9905
10263
0
+193.60(+1.92%)
Apr 25, 2018
10284
10542
9684
10070
0
-226.00(-2.20%)
Apr 24, 2018
10488
10599
10122
10296
0
-118.90(-1.14%)
Apr 23, 2018
10583
10599
10026
10415
0
-88.30(-0.84%)
Apr 20, 2018
10918
11026
10408
10503
0
-454.60(-4.15%)
Apr 19, 2018
11252
11255
10929
10958
0
-292.80(-2.60%)
Apr 18, 2018
11335
11356
10966
11250
0
-135.70(-1.19%)
Apr 17, 2018
11534
11603
11039
11386
0
+33.30(+0.29%)
Apr 16, 2018
12314
12354
9939
11353
0
-830.20(-6.81%)
Apr 13, 2018
12720
12742
12137
12183
0
-420.70(-3.34%)
Apr 12, 2018
12550
12647
12387
12604
0
+117.90(+0.94%)
Apr 11, 2018
12412
12631
12281
12486
0
-1.30(-0.01%)
Apr 10, 2018
12819
12874
12115
12487
0
-189.70(-1.50%)
Apr 09, 2018
11597
12777
11547
12677
0
+1211.20(+10.56%)
Apr 06, 2018
11484
11608
10987
11466
0
-879.40(-7.12%)
Apr 05, 2018
12489
12564
12170
12345
0
-41.70(-0.34%)
Apr 04, 2018
11819
12436
11798
12387
0
+307.60(+2.55%)
Apr 03, 2018
12160
12245
11743
12079
0
+50.30(+0.42%)
Apr 02, 2018
12982
13137
11852
12029
0
-871.60(-6.76%)
Mar 29, 2018
12900
12900
12900
12900
0
+135.40(+1.06%)
Mar 28, 2018
12741
12960
12546
12765
0
+63.60(+0.50%)
Mar 27, 2018
12962
13047
12588
12701
0
-309.10(-2.38%)
Mar 26, 2018
12750
13051
12591
13010
0
+495.90(+3.96%)
Mar 23, 2018
12667
12866
12487
12515
0
-167.80(-1.32%)
Mar 22, 2018
12878
13159
12604
12682
0
-337.00(-2.59%)
Mar 21, 2018
13070
13274
12955
13019
0
-28.70(-0.22%)
Mar 20, 2018
12806
13263
12741
13048
0
+270.50(+2.12%)
Mar 19, 2018
12552
13048
12507
12778
0
+230.50(+1.84%)
Mar 16, 2018
12519
12837
12387
12547
0
+69.50(+0.56%)
Mar 15, 2018
12744
12855
12224
12478
0
-292.80(-2.29%)
Mar 14, 2018
12714
13323
12475
12770
0
+150.90(+1.20%)
Mar 13, 2018
12706
12733
12155
12620
0
+3.70(+0.03%)
Mar 12, 2018
13348
13588
12466
12616
0
-601.00(-4.55%)
Mar 09, 2018
13096
13346
12911
13217
0
-21.10(-0.16%)
Mar 08, 2018
12526
13260
12318
13238
0
+840.20(+6.78%)
Mar 07, 2018
12388
12403
12381
12398
0
+376.60(+3.13%)
Mar 06, 2018
12161
12375
11921
12021
0
-446.60(-3.58%)
Mar 05, 2018
12510
12892
12270
12468
0
-88.10(-0.70%)
Mar 02, 2018
10896
12798
10709
12556
0
+2107.70(+20.17%)
Mar 01, 2018
10734
10742
10149
10448
0
-237.40(-2.22%)
Feb 28, 2018
11101
11174
10670
10686
0
-437.60(-3.93%)
Feb 27, 2018
11209
11354
11090
11123
0
-53.10(-0.48%)
Feb 26, 2018
11071
11226
11038
11176
0
+111.40(+1.01%)
Feb 23, 2018
10939
11110
10756
11065
0
+188.60(+1.73%)
Feb 22, 2018
10713
11227
10681
10876
0
+179.90(+1.68%)
Feb 21, 2018
10313
11067
10312
10696
0
+363.40(+3.52%)
Feb 20, 2018
10321
10811
10246
10333
0
+26.50(+0.26%)
Feb 16, 2018
10306
10306
10306
10306
0
+136.90(+1.35%)
Feb 15, 2018
10625
10658
10031
10170
0
-200.10(-1.93%)
Feb 14, 2018
9091
10710
8797
10370
0
+966.76(+10.28%)
Feb 13, 2018
9400
9415
9348
9403
0
-351.31(-3.60%)
Feb 12, 2018
9315
9840
9137
9754
0
+480.76(+5.18%)
Feb 09, 2018
9349
9469
8655
9273
0
+5.18(+0.06%)
Feb 08, 2018
9682
9728
9158
9268
0
-247.74(-2.60%)
Feb 07, 2018
9922
9951
8753
9516
0
-257.99(-2.64%)
Feb 06, 2018
9942
10308
9079
9774
0
-677.36(-6.48%)
Feb 05, 2018
10766
11081
10027
10451
0
-365.80(-3.38%)
Feb 02, 2018
10767
12102
10302
10817
0
-102.10(-0.94%)
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.