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
Biotechnology Sector
(CIX:
MSECTOR515
)
3,780.87
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
2981
3031
2962
3018
0
+36.72(+1.23%)
Jan 30, 2019
2982
3019
2917
2981
0
-32.60(-1.08%)
Jan 29, 2019
2993
3037
2968
3014
0
+19.72(+0.66%)
Jan 28, 2019
3025
3038
2965
2994
0
-61.10(-2.00%)
Jan 25, 2019
3049
3085
3008
3055
0
+21.14(+0.70%)
Jan 24, 2019
3040
3063
3005
3034
0
-5.34(-0.18%)
Jan 23, 2019
3052
3089
3005
3039
0
-13.32(-0.44%)
Jan 22, 2019
3070
3091
3023
3053
0
-38.35(-1.24%)
Jan 18, 2019
3097
3109
3048
3091
0
+17.39(+0.57%)
Jan 17, 2019
3028
3094
3017
3073
0
+39.63(+1.31%)
Jan 16, 2019
3053
3086
3019
3034
0
-21.84(-0.71%)
Jan 15, 2019
3002
3069
2991
3056
0
+52.77(+1.76%)
Jan 14, 2019
3035
3044
2994
3003
0
-49.49(-1.62%)
Jan 11, 2019
3038
3067
3011
3052
0
-4.43(-0.14%)
Jan 10, 2019
3016
3068
2992
3057
0
+31.58(+1.04%)
Jan 09, 2019
3028
3059
2996
3025
0
+10.41(+0.35%)
Jan 08, 2019
3008
3040
2953
3015
0
+12.53(+0.42%)
Jan 07, 2019
2952
3033
2933
3002
0
+52.83(+1.79%)
Jan 04, 2019
2865
2972
2851
2949
0
+131.05(+4.65%)
Jan 03, 2019
2887
2932
2806
2818
0
+54.09(+1.96%)
Jan 02, 2019
2718
2788
2691
2764
0
+6.77(+0.25%)
Dec 31, 2018
2720
2777
2705
2758
0
+53.27(+1.97%)
Dec 28, 2018
2728
2759
2688
2704
0
-11.25(-0.41%)
Dec 27, 2018
2662
2719
2611
2716
0
+14.20(+0.53%)
Dec 26, 2018
2566
2703
2552
2701
0
+146.40(+5.73%)
Dec 24, 2018
2588
2632
2546
2555
0
-44.38(-1.71%)
Dec 21, 2018
2695
2741
2586
2599
0
-95.27(-3.54%)
Dec 20, 2018
2717
2751
2660
2695
0
-24.78(-0.91%)
Dec 19, 2018
2767
2829
2686
2719
0
-44.59(-1.61%)
Dec 18, 2018
2838
2857
2726
2764
0
-54.12(-1.92%)
Dec 17, 2018
2854
2907
2792
2818
0
-37.47(-1.31%)
Dec 14, 2018
2892
2916
2845
2856
0
-60.30(-2.07%)
Dec 13, 2018
2942
2959
2885
2916
0
-19.18(-0.65%)
Dec 12, 2018
2940
2990
2909
2935
0
+24.14(+0.83%)
Dec 11, 2018
2928
2966
2883
2911
0
+15.29(+0.53%)
Dec 10, 2018
2898
2931
2817
2896
0
+14.44(+0.50%)
Dec 07, 2018
2960
2987
2867
2881
0
-97.06(-3.26%)
Dec 06, 2018
2914
2984
2878
2978
0
+25.11(+0.85%)
Dec 04, 2018
3046
3094
2945
2953
0
-87.17(-2.87%)
Dec 03, 2018
3063
3104
2998
3040
0
+6.64(+0.22%)
Nov 30, 2018
2970
3047
2950
3034
0
+63.61(+2.14%)
Nov 29, 2018
2953
3005
2932
2970
0
-5.02(-0.17%)
Nov 28, 2018
2903
2982
2878
2975
0
+74.84(+2.58%)
Nov 27, 2018
2858
2913
2827
2900
0
+23.68(+0.82%)
Nov 26, 2018
2870
2903
2830
2877
0
+38.47(+1.36%)
Nov 23, 2018
2816
2878
2805
2838
0
+1.78(+0.06%)
Nov 21, 2018
2836
2836
2836
2836
0
-4.26(-0.15%)
Nov 20, 2018
2851
2899
2797
2841
0
-12.73(-0.45%)
Nov 19, 2018
2896
2916
2825
2853
0
-42.93(-1.48%)
Nov 16, 2018
2873
2922
2852
2896
0
+15.52(+0.54%)
Nov 15, 2018
2821
2893
2790
2881
0
+39.85(+1.40%)
Nov 14, 2018
2892
2912
2825
2841
0
-34.84(-1.21%)
Nov 13, 2018
2894
2942
2859
2876
0
-1.30(-0.05%)
Nov 12, 2018
2942
2956
2862
2877
0
-71.00(-2.41%)
Nov 09, 2018
2986
3002
2921
2948
0
-48.35(-1.61%)
Nov 08, 2018
3014
3044
2980
2996
0
-27.04(-0.89%)
Nov 07, 2018
2958
3039
2932
3023
0
+87.10(+2.97%)
Nov 06, 2018
2922
2969
2899
2936
0
+12.07(+0.41%)
Nov 05, 2018
2917
2951
2884
2924
0
+17.59(+0.61%)
Nov 02, 2018
2961
2996
2866
2907
0
-24.01(-0.82%)
Nov 01, 2018
2853
2945
2835
2931
0
+81.81(+2.87%)
Oct 31, 2018
2873
2925
2809
2849
0
-4.47(-0.16%)
Oct 30, 2018
2826
2879
2789
2853
0
+33.48(+1.19%)
Oct 29, 2018
2866
2896
2764
2820
0
+1.11(+0.04%)
Oct 26, 2018
2759
2857
2735
2819
0
-0.07(-0.00%)
Oct 24, 2018
2983
3014
2810
2819
0
-172.72(-5.77%)
Oct 23, 2018
2982
3031
2932
2991
0
-22.28(-0.74%)
Oct 22, 2018
3061
3078
2991
3014
0
-39.25(-1.29%)
Oct 19, 2018
3091
3129
3040
3053
0
-41.94(-1.36%)
Oct 18, 2018
3138
3148
3061
3095
0
-42.73(-1.36%)
Oct 17, 2018
3131
3157
3091
3138
0
-2.34(-0.07%)
Oct 16, 2018
3042
3147
3027
3140
0
+120.54(+3.99%)
Oct 15, 2018
3040
3066
3005
3019
0
-33.57(-1.10%)
Oct 12, 2018
3034
3071
2997
3053
0
+62.77(+2.10%)
Oct 11, 2018
3074
3106
2959
2990
0
-85.27(-2.77%)
Oct 10, 2018
3152
3184
3071
3076
0
-91.64(-2.89%)
Oct 09, 2018
3166
3204
3137
3167
0
-1.85(-0.06%)
Oct 08, 2018
3160
3192
3126
3169
0
+0.47(+0.01%)
Oct 05, 2018
3188
3227
3124
3169
0
-20.31(-0.64%)
Oct 04, 2018
3265
3278
3158
3189
0
-90.31(-2.75%)
Oct 03, 2018
3275
3302
3248
3279
0
+12.95(+0.40%)
Oct 02, 2018
3264
3298
3230
3266
0
+4.56(+0.14%)
Oct 01, 2018
3273
3311
3239
3262
0
+3.32(+0.10%)
Sep 28, 2018
3260
3289
3235
3258
0
-5.00(-0.15%)
Sep 27, 2018
3227
3284
3215
3263
0
+40.72(+1.26%)
Sep 26, 2018
3204
3263
3195
3223
0
+22.15(+0.69%)
Sep 25, 2018
3221
3244
3190
3200
0
-11.94(-0.37%)
Sep 24, 2018
3186
3228
3171
3212
0
+13.94(+0.44%)
Sep 21, 2018
3204
3229
3171
3198
0
+3.58(+0.11%)
Sep 20, 2018
3169
3204
3155
3195
0
+35.42(+1.12%)
Sep 19, 2018
3156
3182
3132
3159
0
+1.82(+0.06%)
Sep 18, 2018
3126
3181
3107
3158
0
+28.99(+0.93%)
Sep 17, 2018
3155
3166
3114
3129
0
-26.56(-0.84%)
Sep 14, 2018
3190
3206
3137
3155
0
-26.78(-0.84%)
Sep 13, 2018
3158
3197
3132
3182
0
+34.86(+1.11%)
Sep 12, 2018
3163
3182
3111
3147
0
+5.21(+0.17%)
Sep 11, 2018
3160
3184
3118
3142
0
-28.31(-0.89%)
Sep 10, 2018
3165
3205
3127
3170
0
+21.63(+0.69%)
Sep 07, 2018
3149
3178
3111
3149
0
-12.02(-0.38%)
Sep 06, 2018
3204
3221
3142
3161
0
-47.09(-1.47%)
Sep 05, 2018
3203
3233
3180
3208
0
+1.83(+0.06%)
Sep 04, 2018
3247
3261
3172
3206
0
-51.57(-1.58%)
Aug 31, 2018
3257
3257
3257
3257
0
-1.80(-0.06%)
Aug 30, 2018
3242
3277
3227
3259
0
+15.53(+0.48%)
Aug 29, 2018
3203
3254
3182
3244
0
+42.73(+1.33%)
Aug 28, 2018
3198
3226
3176
3201
0
+12.33(+0.39%)
Aug 27, 2018
3153
3200
3138
3189
0
+50.81(+1.62%)
Aug 24, 2018
3136
3158
3115
3138
0
+5.16(+0.16%)
Aug 23, 2018
3150
3160
3110
3133
0
-19.94(-0.63%)
Aug 22, 2018
3133
3171
3118
3153
0
+14.89(+0.47%)
Aug 21, 2018
3124
3157
3110
3138
0
+18.12(+0.58%)
Aug 20, 2018
3134
3151
3097
3120
0
-7.02(-0.22%)
Aug 17, 2018
3131
3164
3086
3127
0
-8.42(-0.27%)
Aug 16, 2018
3119
3155
3091
3135
0
+24.62(+0.79%)
Aug 15, 2018
3138
3156
3085
3110
0
-48.46(-1.53%)
Aug 14, 2018
3149
3181
3136
3159
0
+16.00(+0.51%)
Aug 13, 2018
3140
3168
3113
3143
0
+1.96(+0.06%)
Aug 10, 2018
3146
3174
3115
3141
0
-20.69(-0.65%)
Aug 09, 2018
3168
3202
3135
3162
0
-4.26(-0.13%)
Aug 08, 2018
3185
3207
3145
3166
0
-38.89(-1.21%)
Aug 07, 2018
3178
3221
3161
3205
0
+48.48(+1.54%)
Aug 06, 2018
3162
3191
3135
3156
0
-15.13(-0.48%)
Aug 03, 2018
3183
3206
3144
3171
0
-6.61(-0.21%)
Aug 02, 2018
3131
3202
3098
3178
0
+36.79(+1.17%)
Aug 01, 2018
3124
3168
3102
3141
0
+14.21(+0.45%)
Jul 31, 2018
3082
3155
3055
3127
0
+71.17(+2.33%)
Jul 30, 2018
3075
3108
3026
3056
0
-25.93(-0.84%)
Jul 27, 2018
3144
3156
3052
3082
0
-48.60(-1.55%)
Jul 26, 2018
3129
3168
3074
3130
0
-47.55(-1.50%)
Jul 25, 2018
3136
3195
3119
3178
0
+42.87(+1.37%)
Jul 24, 2018
3147
3181
3107
3135
0
+33.89(+1.09%)
Jul 23, 2018
3101
3125
3083
3101
0
-4.51(-0.15%)
Jul 20, 2018
3103
3126
3082
3106
0
-3.63(-0.12%)
Jul 19, 2018
3100
3129
3075
3109
0
-0.80(-0.03%)
Jul 18, 2018
3104
3127
3078
3110
0
+0.87(+0.03%)
Jul 17, 2018
3085
3127
3075
3109
0
+7.77(+0.25%)
Jul 16, 2018
3123
3140
3075
3102
0
-14.57(-0.47%)
Jul 13, 2018
3106
3137
3083
3116
0
+8.54(+0.27%)
Jul 12, 2018
3081
3117
3057
3108
0
+47.08(+1.54%)
Jul 11, 2018
3064
3087
3034
3060
0
-18.85(-0.61%)
Jul 10, 2018
3086
3103
3044
3079
0
-1.77(-0.06%)
Jul 09, 2018
3058
3103
3031
3081
0
+30.33(+0.99%)
Jul 06, 2018
2992
3072
2972
3051
0
+132.11(+4.53%)
Jul 05, 2018
2902
2932
2874
2919
0
+38.58(+1.34%)
Jul 03, 2018
2880
2880
2880
2880
0
+0.75(+0.03%)
Jul 02, 2018
2850
2885
2827
2879
0
+20.37(+0.71%)
Jun 29, 2018
2839
2889
2832
2859
0
+35.43(+1.25%)
Jun 28, 2018
2813
2842
2781
2824
0
+18.65(+0.66%)
Jun 27, 2018
2848
2877
2801
2805
0
-35.14(-1.24%)
Jun 26, 2018
2858
2881
2816
2840
0
-14.02(-0.49%)
Jun 25, 2018
2872
2898
2828
2854
0
-27.44(-0.95%)
Jun 22, 2018
2898
2917
2866
2881
0
-9.57(-0.33%)
Jun 21, 2018
2906
2916
2865
2891
0
-16.83(-0.58%)
Jun 20, 2018
2888
2922
2865
2908
0
+28.33(+0.98%)
Jun 19, 2018
2820
2891
2809
2880
0
+39.87(+1.40%)
Jun 18, 2018
2845
2865
2807
2840
0
-37.62(-1.31%)
Jun 15, 2018
2877
2894
2856
2877
0
-5.05(-0.18%)
Jun 14, 2018
2866
2902
2841
2882
0
+22.24(+0.78%)
Jun 13, 2018
2882
2904
2849
2860
0
-17.10(-0.59%)
Jun 12, 2018
2866
2895
2845
2877
0
+9.43(+0.33%)
Jun 11, 2018
2862
2888
2841
2868
0
+4.70(+0.16%)
Jun 08, 2018
2853
2883
2834
2863
0
+5.58(+0.20%)
Jun 07, 2018
2870
2884
2832
2857
0
-11.24(-0.39%)
Jun 06, 2018
2833
2877
2815
2869
0
+41.14(+1.45%)
Jun 05, 2018
2835
2861
2796
2828
0
-17.93(-0.63%)
Jun 04, 2018
2816
2867
2796
2846
0
+28.81(+1.02%)
Jun 01, 2018
2790
2835
2773
2817
0
+39.07(+1.41%)
May 31, 2018
2786
2810
2753
2778
0
+0.14(+0.01%)
May 30, 2018
2751
2797
2739
2778
0
+38.38(+1.40%)
May 29, 2018
2728
2762
2707
2739
0
-8.73(-0.32%)
May 25, 2018
2748
2748
2748
2748
0
-0.12(-0.00%)
May 24, 2018
2759
2775
2727
2748
0
-4.43(-0.16%)
May 23, 2018
2717
2762
2707
2752
0
+19.63(+0.72%)
May 22, 2018
2724
2756
2706
2733
0
+19.77(+0.73%)
May 21, 2018
2755
2768
2699
2713
0
-31.55(-1.15%)
May 18, 2018
2750
2772
2723
2745
0
+3.16(+0.12%)
May 17, 2018
2732
2764
2708
2741
0
-1.37(-0.05%)
May 16, 2018
2720
2768
2704
2743
0
+21.94(+0.81%)
May 15, 2018
2751
2768
2700
2721
0
-48.66(-1.76%)
May 14, 2018
2744
2799
2730
2769
0
+29.66(+1.08%)
May 11, 2018
2681
2759
2671
2740
0
+56.54(+2.11%)
May 10, 2018
2684
2708
2660
2683
0
+1.54(+0.06%)
May 09, 2018
2655
2699
2629
2682
0
+24.55(+0.92%)
May 08, 2018
2666
2691
2635
2657
0
-7.57(-0.28%)
May 07, 2018
2676
2705
2641
2665
0
+0.54(+0.02%)
May 04, 2018
2633
2692
2614
2664
0
+28.30(+1.07%)
May 03, 2018
2672
2699
2608
2636
0
-42.66(-1.59%)
May 02, 2018
2698
2729
2649
2679
0
-55.84(-2.04%)
May 01, 2018
2735
2769
2695
2734
0
-9.15(-0.33%)
Apr 30, 2018
2809
2823
2728
2744
0
-59.72(-2.13%)
Apr 27, 2018
2790
2826
2760
2803
0
+11.13(+0.40%)
Apr 26, 2018
2762
2818
2729
2792
0
+41.20(+1.50%)
Apr 25, 2018
2748
2790
2700
2751
0
+21.35(+0.78%)
Apr 24, 2018
2769
2796
2697
2730
0
-38.95(-1.41%)
Apr 23, 2018
2763
2799
2738
2769
0
+13.95(+0.51%)
Apr 20, 2018
2776
2791
2733
2755
0
-21.32(-0.77%)
Apr 19, 2018
2804
2830
2757
2776
0
-39.66(-1.41%)
Apr 18, 2018
2813
2840
2800
2816
0
+5.40(+0.19%)
Apr 17, 2018
2790
2832
2770
2810
0
+39.46(+1.42%)
Apr 16, 2018
2798
2815
2754
2771
0
-4.32(-0.16%)
Apr 13, 2018
2799
2808
2758
2775
0
-8.06(-0.29%)
Apr 12, 2018
2775
2819
2761
2783
0
+22.65(+0.82%)
Apr 11, 2018
2761
2801
2744
2760
0
-18.17(-0.65%)
Apr 10, 2018
2741
2796
2721
2779
0
+65.96(+2.43%)
Apr 09, 2018
2712
2772
2683
2713
0
+16.26(+0.60%)
Apr 06, 2018
2744
2774
2672
2696
0
-85.53(-3.07%)
Apr 05, 2018
2835
2841
2763
2782
0
-40.01(-1.42%)
Apr 04, 2018
2709
2835
2699
2822
0
+79.37(+2.89%)
Apr 03, 2018
2741
2768
2684
2743
0
+12.86(+0.47%)
Apr 02, 2018
2804
2816
2683
2730
0
-89.32(-3.17%)
Mar 29, 2018
2819
2819
2819
2819
0
+11.02(+0.39%)
Mar 28, 2018
2788
2845
2757
2808
0
+26.72(+0.96%)
Mar 27, 2018
2854
2875
2762
2781
0
-57.27(-2.02%)
Mar 26, 2018
2798
2850
2758
2839
0
+86.45(+3.14%)
Mar 23, 2018
2846
2872
2749
2752
0
-91.95(-3.23%)
Mar 22, 2018
2886
2917
2838
2844
0
-66.92(-2.30%)
Mar 21, 2018
2918
2956
2898
2911
0
-10.02(-0.34%)
Mar 20, 2018
2927
2952
2892
2921
0
-0.05(-0.00%)
Mar 19, 2018
2979
2999
2890
2921
0
-73.32(-2.45%)
Mar 16, 2018
3002
3032
2968
2994
0
+3.91(+0.13%)
Mar 15, 2018
3022
3038
2975
2990
0
-34.32(-1.13%)
Mar 14, 2018
3043
3070
3006
3025
0
-1.62(-0.05%)
Mar 13, 2018
3030
3047
3014
3026
0
+5.99(+0.20%)
Mar 12, 2018
3022
3047
2987
3020
0
-1.74(-0.06%)
Mar 09, 2018
2995
3033
2967
3022
0
+44.28(+1.49%)
Mar 08, 2018
2972
2998
2943
2978
0
+11.00(+0.37%)
Mar 07, 2018
2955
2972
2943
2967
0
+5.98(+0.20%)
Mar 06, 2018
2947
2987
2918
2961
0
+16.28(+0.55%)
Mar 05, 2018
2899
2962
2879
2945
0
+30.82(+1.06%)
Mar 02, 2018
2838
2927
2827
2914
0
+48.92(+1.71%)
Mar 01, 2018
2899
2935
2837
2865
0
-30.71(-1.06%)
Feb 28, 2018
2946
2972
2891
2896
0
-70.91(-2.39%)
Feb 27, 2018
3003
3025
2959
2966
0
-36.88(-1.23%)
Feb 26, 2018
2999
3031
2967
3003
0
+16.51(+0.55%)
Feb 23, 2018
2945
2995
2919
2987
0
+61.79(+2.11%)
Feb 22, 2018
2930
2937
2916
2925
0
-11.21(-0.38%)
Feb 21, 2018
2945
2991
2927
2936
0
-7.05(-0.24%)
Feb 20, 2018
2950
2990
2926
2943
0
-24.85(-0.84%)
Feb 16, 2018
2968
2968
2968
2968
0
-20.20(-0.68%)
Feb 15, 2018
2987
3016
2939
2988
0
+32.82(+1.11%)
Feb 14, 2018
2911
2994
2864
2956
0
+23.68(+0.81%)
Feb 13, 2018
2934
2956
2911
2932
0
+2.03(+0.07%)
Feb 12, 2018
2921
2978
2894
2930
0
+28.73(+0.99%)
Feb 09, 2018
2888
2938
2780
2901
0
+36.22(+1.26%)
Feb 08, 2018
2922
3022
2861
2865
0
-124.06(-4.15%)
Feb 07, 2018
2969
3043
2946
2989
0
+4.07(+0.14%)
Feb 06, 2018
2911
3006
2867
2985
0
+8.73(+0.29%)
Feb 05, 2018
3072
3108
2930
2976
0
-102.09(-3.32%)
Feb 02, 2018
3087
3148
3046
3078
0
-32.97(-1.06%)
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.