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
Health Care Plans Sector
(CIX:
MSECTOR522
)
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 (%)
Oct 30, 2015
4472
4530
4436
4443
0
-56.50(-1.26%)
Oct 29, 2015
4475
4573
4451
4500
0
+26.15(+0.58%)
Oct 28, 2015
4459
4489
4316
4473
0
+18.49(+0.42%)
Oct 27, 2015
4332
4476
4315
4455
0
+117.65(+2.71%)
Oct 26, 2015
4305
4354
4268
4337
0
+35.73(+0.83%)
Oct 23, 2015
4233
4326
4217
4302
0
+87.59(+2.08%)
Oct 22, 2015
4407
4433
4103
4214
0
-198.68(-4.50%)
Oct 21, 2015
4558
4564
4257
4413
0
-127.74(-2.81%)
Oct 20, 2015
4565
4593
4513
4540
0
-25.06(-0.55%)
Oct 19, 2015
4516
4582
4502
4565
0
+41.78(+0.92%)
Oct 16, 2015
4535
4551
4475
4524
0
+16.29(+0.36%)
Oct 15, 2015
4449
4518
4359
4507
0
-13.07(-0.29%)
Oct 14, 2015
4583
4625
4479
4520
0
-66.31(-1.45%)
Oct 13, 2015
4532
4663
4499
4587
0
+63.30(+1.40%)
Oct 12, 2015
4442
4540
4421
4523
0
+79.48(+1.79%)
Oct 09, 2015
4355
4466
4352
4444
0
+77.84(+1.78%)
Oct 08, 2015
4382
4405
4325
4366
0
-21.16(-0.48%)
Oct 07, 2015
4382
4402
4316
4387
0
+17.67(+0.40%)
Oct 06, 2015
4466
4506
4328
4370
0
-133.33(-2.96%)
Oct 05, 2015
4517
4542
4452
4503
0
+17.16(+0.38%)
Oct 02, 2015
4329
4488
4306
4486
0
+97.06(+2.21%)
Oct 01, 2015
4368
4405
4315
4389
0
+14.92(+0.34%)
Sep 30, 2015
4335
4408
4318
4374
0
+82.60(+1.92%)
Sep 29, 2015
4259
4337
4209
4291
0
+36.00(+0.85%)
Sep 28, 2015
4409
4418
4203
4255
0
-176.12(-3.97%)
Sep 25, 2015
4629
4636
4397
4431
0
-162.03(-3.53%)
Sep 24, 2015
4629
4650
4529
4593
0
-76.61(-1.64%)
Sep 23, 2015
4648
4698
4615
4670
0
+22.28(+0.48%)
Sep 22, 2015
4616
4682
4588
4648
0
-33.25(-0.71%)
Sep 21, 2015
4665
4701
4600
4681
0
+51.13(+1.10%)
Sep 18, 2015
4632
4683
4610
4630
0
-39.79(-0.85%)
Sep 17, 2015
4638
4735
4609
4670
0
+42.73(+0.92%)
Sep 16, 2015
4604
4641
4571
4627
0
+31.12(+0.68%)
Sep 15, 2015
4556
4616
4519
4596
0
+61.16(+1.35%)
Sep 14, 2015
4578
4592
4513
4535
0
-32.12(-0.70%)
Sep 11, 2015
4473
4572
4464
4567
0
+70.60(+1.57%)
Sep 10, 2015
4467
4555
4445
4496
0
+19.60(+0.44%)
Sep 09, 2015
4550
4571
4466
4477
0
-30.74(-0.68%)
Sep 08, 2015
4445
4516
4424
4507
0
+128.02(+2.92%)
Sep 04, 2015
4379
4379
4379
4379
0
-54.93(-1.24%)
Sep 03, 2015
4431
4496
4400
4434
0
+19.86(+0.45%)
Sep 02, 2015
4402
4427
4345
4414
0
+55.00(+1.26%)
Sep 01, 2015
4383
4427
4333
4359
0
-105.99(-2.37%)
Aug 31, 2015
4498
4572
4435
4465
0
-38.21(-0.85%)
Aug 28, 2015
4510
4531
4458
4504
0
-18.55(-0.41%)
Aug 27, 2015
4448
4534
4412
4522
0
+115.57(+2.62%)
Aug 26, 2015
4358
4420
4288
4407
0
+141.48(+3.32%)
Aug 25, 2015
4393
4446
4261
4265
0
-17.74(-0.41%)
Aug 24, 2015
4218
4451
3802
4283
0
-212.44(-4.73%)
Aug 21, 2015
4569
4599
4485
4495
0
-115.71(-2.51%)
Aug 20, 2015
4709
4725
4606
4611
0
-132.35(-2.79%)
Aug 19, 2015
4776
4797
4709
4743
0
-61.42(-1.28%)
Aug 18, 2015
4745
4840
4739
4805
0
+57.69(+1.22%)
Aug 17, 2015
4624
4761
4614
4747
0
+99.85(+2.15%)
Aug 14, 2015
4613
4663
4600
4647
0
+31.21(+0.68%)
Aug 13, 2015
4625
4661
4597
4616
0
-3.64(-0.08%)
Aug 12, 2015
4624
4641
4539
4620
0
-37.20(-0.80%)
Aug 11, 2015
4625
4692
4614
4657
0
-4.54(-0.10%)
Aug 10, 2015
4657
4691
4633
4661
0
+25.78(+0.56%)
Aug 07, 2015
4637
4648
4581
4636
0
-10.43(-0.22%)
Aug 06, 2015
4713
4731
4628
4646
0
-57.74(-1.23%)
Aug 05, 2015
4626
4723
4614
4704
0
+114.53(+2.50%)
Aug 04, 2015
4609
4629
4548
4589
0
+9.78(+0.21%)
Aug 03, 2015
4593
4624
4545
4579
0
-3.01(-0.07%)
Jul 31, 2015
4581
4639
4553
4582
0
+12.33(+0.27%)
Jul 30, 2015
4600
4629
4532
4570
0
-16.77(-0.37%)
Jul 29, 2015
4595
4613
4548
4587
0
+0.09(+0.00%)
Jul 28, 2015
4528
4596
4492
4587
0
+86.18(+1.91%)
Jul 27, 2015
4488
4523
4441
4501
0
+1.64(+0.04%)
Jul 24, 2015
4569
4591
4479
4499
0
-99.24(-2.16%)
Jul 23, 2015
4679
4687
4575
4598
0
-26.54(-0.57%)
Jul 22, 2015
4614
4656
4586
4625
0
+11.67(+0.25%)
Jul 21, 2015
4656
4672
4573
4613
0
-51.00(-1.09%)
Jul 20, 2015
4710
4719
4642
4664
0
-39.95(-0.85%)
Jul 17, 2015
4717
4738
4677
4704
0
-20.65(-0.44%)
Jul 16, 2015
4765
4774
4661
4725
0
-47.11(-0.99%)
Jul 15, 2015
4750
4800
4717
4772
0
+19.61(+0.41%)
Jul 14, 2015
4677
4765
4665
4752
0
+69.94(+1.49%)
Jul 13, 2015
4734
4750
4644
4682
0
-17.79(-0.38%)
Jul 10, 2015
4673
4728
4638
4700
0
+79.73(+1.73%)
Jul 09, 2015
4636
4682
4591
4620
0
+44.14(+0.96%)
Jul 08, 2015
4607
4650
4562
4576
0
-78.55(-1.69%)
Jul 07, 2015
4733
4757
4540
4655
0
-78.89(-1.67%)
Jul 06, 2015
4693
4807
4639
4734
0
-58.77(-1.23%)
Jul 02, 2015
4792
4792
4792
4792
0
-69.69(-1.43%)
Jul 01, 2015
4859
4885
4808
4862
0
+43.64(+0.91%)
Jun 30, 2015
4864
4884
4795
4818
0
-1.28(-0.03%)
Jun 29, 2015
4842
4886
4796
4820
0
-83.96(-1.71%)
Jun 26, 2015
4956
4983
4874
4904
0
-20.28(-0.41%)
Jun 25, 2015
4778
4960
4761
4924
0
+159.62(+3.35%)
Jun 24, 2015
4840
4867
4742
4764
0
-86.41(-1.78%)
Jun 23, 2015
4819
4870
4775
4851
0
+56.47(+1.18%)
Jun 22, 2015
4888
4922
4781
4794
0
+30.49(+0.64%)
Jun 19, 2015
4768
4791
4738
4764
0
-9.23(-0.19%)
Jun 18, 2015
4763
4806
4742
4773
0
+27.59(+0.58%)
Jun 17, 2015
4795
4837
4720
4745
0
-32.07(-0.67%)
Jun 16, 2015
4745
4851
4696
4777
0
+62.07(+1.32%)
Jun 15, 2015
4556
4859
4496
4715
0
+130.09(+2.84%)
Jun 12, 2015
4619
4643
4579
4585
0
-62.45(-1.34%)
Jun 11, 2015
4634
4679
4617
4648
0
+16.59(+0.36%)
Jun 10, 2015
4593
4648
4567
4631
0
+51.10(+1.12%)
Jun 09, 2015
4571
4598
4537
4580
0
+8.07(+0.18%)
Jun 08, 2015
4586
4633
4559
4572
0
-8.32(-0.18%)
Jun 05, 2015
4553
4591
4521
4580
0
+18.21(+0.40%)
Jun 04, 2015
4595
4611
4537
4562
0
-56.07(-1.21%)
Jun 03, 2015
4632
4655
4583
4618
0
-4.77(-0.10%)
Jun 02, 2015
4681
4689
4604
4623
0
-73.97(-1.57%)
Jun 01, 2015
4680
4729
4630
4697
0
+20.60(+0.44%)
May 29, 2015
4524
4759
4451
4676
0
+160.18(+3.55%)
May 28, 2015
4498
4528
4468
4516
0
+14.61(+0.32%)
May 27, 2015
4486
4524
4462
4502
0
+42.64(+0.96%)
May 26, 2015
4494
4505
4441
4459
0
-43.92(-0.98%)
May 22, 2015
4503
4503
4503
4503
0
-3.99(-0.09%)
May 21, 2015
4504
4521
4482
4507
0
-13.93(-0.31%)
May 20, 2015
4507
4541
4484
4521
0
+17.66(+0.39%)
May 19, 2015
4485
4529
4480
4503
0
+24.58(+0.55%)
May 18, 2015
4444
4488
4433
4478
0
+28.45(+0.64%)
May 15, 2015
4431
4454
4408
4450
0
+29.79(+0.67%)
May 14, 2015
4395
4436
4378
4420
0
+66.71(+1.53%)
May 13, 2015
4337
4385
4320
4354
0
+20.75(+0.48%)
May 12, 2015
4277
4356
4259
4333
0
+46.79(+1.09%)
May 11, 2015
4301
4327
4277
4286
0
-17.68(-0.41%)
May 08, 2015
4287
4330
4266
4304
0
+58.21(+1.37%)
May 07, 2015
4206
4273
4195
4245
0
+35.00(+0.83%)
May 06, 2015
4235
4254
4179
4210
0
+4.16(+0.10%)
May 05, 2015
4229
4259
4193
4206
0
-60.44(-1.42%)
May 04, 2015
4232
4290
4222
4267
0
+49.04(+1.16%)
May 01, 2015
4199
4240
4170
4218
0
+51.27(+1.23%)
Apr 30, 2015
4235
4269
4155
4166
0
-74.81(-1.76%)
Apr 29, 2015
4359
4392
4185
4241
0
-167.66(-3.80%)
Apr 28, 2015
4381
4426
4289
4409
0
+58.32(+1.34%)
Apr 27, 2015
4441
4454
4341
4351
0
-76.04(-1.72%)
Apr 24, 2015
4413
4437
4402
4427
0
+11.07(+0.25%)
Apr 23, 2015
4379
4427
4364
4416
0
+25.26(+0.58%)
Apr 22, 2015
4431
4445
4363
4390
0
-34.30(-0.78%)
Apr 21, 2015
4411
4440
4401
4425
0
+30.31(+0.69%)
Apr 20, 2015
4433
4451
4380
4394
0
-2.90(-0.07%)
Apr 17, 2015
4450
4461
4362
4397
0
-80.02(-1.79%)
Apr 16, 2015
4489
4514
4439
4477
0
+121.35(+2.79%)
Apr 15, 2015
4466
4477
4331
4356
0
-92.24(-2.07%)
Apr 14, 2015
4436
4462
4402
4448
0
+13.45(+0.30%)
Apr 13, 2015
4473
4504
4429
4435
0
+2.71(+0.06%)
Apr 10, 2015
4419
4437
4392
4432
0
+17.12(+0.39%)
Apr 09, 2015
4397
4433
4381
4415
0
+5.33(+0.12%)
Apr 08, 2015
4392
4430
4377
4409
0
+31.78(+0.73%)
Apr 07, 2015
4461
4476
4372
4378
0
-27.83(-0.63%)
Apr 06, 2015
4351
4428
4344
4406
0
+18.58(+0.42%)
Apr 02, 2015
4387
4387
4387
4387
0
+3.31(+0.08%)
Apr 01, 2015
4418
4426
4329
4384
0
-11.00(-0.25%)
Mar 31, 2015
4454
4471
4387
4395
0
-76.26(-1.71%)
Mar 30, 2015
4496
4535
4447
4471
0
+84.90(+1.94%)
Mar 27, 2015
4322
4397
4320
4386
0
+65.26(+1.51%)
Mar 26, 2015
4325
4361
4272
4321
0
-25.43(-0.59%)
Mar 25, 2015
4434
4468
4344
4346
0
-66.63(-1.51%)
Mar 24, 2015
4432
4459
4403
4413
0
-19.88(-0.45%)
Mar 23, 2015
4438
4475
4414
4433
0
+0.26(+0.01%)
Mar 20, 2015
4478
4488
4413
4432
0
-20.70(-0.46%)
Mar 19, 2015
4424
4476
4411
4453
0
+33.58(+0.76%)
Mar 18, 2015
4327
4439
4308
4420
0
+90.62(+2.09%)
Mar 17, 2015
4330
4344
4295
4329
0
-23.08(-0.53%)
Mar 16, 2015
4264
4372
4258
4352
0
+113.85(+2.69%)
Mar 13, 2015
4195
4245
4165
4238
0
+28.28(+0.67%)
Mar 12, 2015
4154
4217
4145
4210
0
+79.32(+1.92%)
Mar 11, 2015
4131
4159
4114
4131
0
+15.81(+0.38%)
Mar 10, 2015
4160
4168
4105
4115
0
-77.32(-1.84%)
Mar 09, 2015
4135
4200
4129
4192
0
+60.48(+1.46%)
Mar 06, 2015
4194
4200
4117
4132
0
-65.19(-1.55%)
Mar 05, 2015
4170
4223
4165
4197
0
+31.81(+0.76%)
Mar 04, 2015
4165
4178
4129
4165
0
+34.83(+0.84%)
Mar 03, 2015
4133
4133
4108
4130
0
-50.31(-1.20%)
Mar 02, 2015
4160
4204
4149
4180
0
+19.03(+0.46%)
Feb 27, 2015
4156
4186
4147
4161
0
+5.43(+0.13%)
Feb 26, 2015
4152
4159
4143
4156
0
-12.61(-0.30%)
Feb 25, 2015
4203
4213
4150
4169
0
-24.64(-0.59%)
Feb 24, 2015
4217
4239
4185
4193
0
-24.89(-0.59%)
Feb 23, 2015
4092
4226
4089
4218
0
+136.39(+3.34%)
Feb 20, 2015
4000
4091
3985
4082
0
+13.81(+0.34%)
Feb 19, 2015
4061
4093
4047
4068
0
-3.45(-0.08%)
Feb 18, 2015
4059
4083
4033
4071
0
+8.95(+0.22%)
Feb 17, 2015
4035
4065
4009
4062
0
+23.87(+0.59%)
Feb 13, 2015
4039
4039
4039
4039
0
-19.84(-0.49%)
Feb 12, 2015
4082
4088
4021
4058
0
+5.98(+0.15%)
Feb 11, 2015
4002
4065
3992
4052
0
+42.21(+1.05%)
Feb 10, 2015
3939
4024
3931
4010
0
+97.83(+2.50%)
Feb 09, 2015
3930
3950
3902
3912
0
-36.31(-0.92%)
Feb 06, 2015
3991
4016
3932
3949
0
-48.67(-1.22%)
Feb 05, 2015
3988
4043
3975
3997
0
+32.12(+0.81%)
Feb 04, 2015
3907
4000
3887
3965
0
+34.55(+0.88%)
Feb 03, 2015
3900
3941
3867
3931
0
+39.16(+1.01%)
Feb 02, 2015
3880
3903
3809
3892
0
+25.29(+0.65%)
Jan 30, 2015
3937
3965
3859
3866
0
-100.89(-2.54%)
Jan 29, 2015
3930
3975
3883
3967
0
+33.49(+0.85%)
Jan 28, 2015
4007
4019
3929
3934
0
-47.15(-1.18%)
Jan 27, 2015
3996
4017
3967
3981
0
-40.78(-1.01%)
Jan 26, 2015
4025
4035
3980
4022
0
-7.87(-0.20%)
Jan 23, 2015
4089
4115
4028
4029
0
-63.77(-1.56%)
Jan 22, 2015
4088
4101
4078
4093
0
+110.78(+2.78%)
Jan 21, 2015
3894
3996
3867
3982
0
+111.98(+2.89%)
Jan 20, 2015
3894
3906
3829
3870
0
-8.44(-0.22%)
Jan 16, 2015
3826
3885
3798
3879
0
+52.73(+1.38%)
Jan 15, 2015
3826
3843
3817
3826
0
+21.68(+0.57%)
Jan 14, 2015
3753
3822
3732
3804
0
+4.83(+0.13%)
Jan 13, 2015
3800
3800
3800
3800
0
+28.45(+0.75%)
Jan 12, 2015
3826
3835
3751
3771
0
-47.30(-1.24%)
Jan 09, 2015
3849
3860
3800
3818
0
-40.13(-1.04%)
Jan 08, 2015
3752
3869
3734
3859
0
+156.20(+4.22%)
Jan 07, 2015
3671
3718
3663
3702
0
+53.68(+1.47%)
Jan 06, 2015
3678
3699
3628
3649
0
-3.88(-0.11%)
Jan 05, 2015
3694
3709
3637
3653
0
-63.25(-1.70%)
Jan 02, 2015
3751
3787
3685
3716
0
-10.68(-0.29%)
Dec 31, 2014
3727
3727
3727
3727
0
-58.55(-1.55%)
Dec 30, 2014
3762
3799
3760
3785
0
+16.93(+0.45%)
Dec 29, 2014
3768
3791
3741
3768
0
-6.74(-0.18%)
Dec 26, 2014
3776
3794
3760
3775
0
+2.06(+0.05%)
Dec 24, 2014
3773
3773
3773
3773
0
-1.32(-0.03%)
Dec 23, 2014
3821
3828
3758
3774
0
-22.48(-0.59%)
Dec 22, 2014
3787
3813
3778
3797
0
+10.63(+0.28%)
Dec 19, 2014
3789
3845
3767
3786
0
+3.18(+0.08%)
Dec 18, 2014
3706
3784
3688
3783
0
+118.29(+3.23%)
Dec 17, 2014
3590
3685
3577
3665
0
+95.07(+2.66%)
Dec 16, 2014
3569
3670
3566
3569
0
-68.03(-1.87%)
Dec 15, 2014
3672
3701
3604
3638
0
-18.98(-0.52%)
Dec 12, 2014
3665
3719
3643
3656
0
-19.36(-0.53%)
Dec 11, 2014
3655
3715
3645
3676
0
+23.75(+0.65%)
Dec 10, 2014
3712
3721
3646
3652
0
-70.67(-1.90%)
Dec 09, 2014
3666
3730
3657
3723
0
+12.55(+0.34%)
Dec 08, 2014
3719
3742
3697
3710
0
-10.58(-0.28%)
Dec 05, 2014
3694
3735
3689
3721
0
+32.83(+0.89%)
Dec 04, 2014
3709
3719
3663
3688
0
-28.42(-0.76%)
Dec 03, 2014
3682
3736
3671
3716
0
+36.27(+0.99%)
Dec 02, 2014
3650
3688
3626
3680
0
+29.40(+0.81%)
Dec 01, 2014
3647
3680
3618
3651
0
+5.94(+0.16%)
Nov 28, 2014
3639
3671
3634
3645
0
+19.29(+0.53%)
Nov 26, 2014
3625
3625
3625
3625
0
+3.77(+0.10%)
Nov 25, 2014
3615
3646
3597
3622
0
+11.42(+0.32%)
Nov 24, 2014
3607
3630
3577
3610
0
+21.07(+0.59%)
Nov 21, 2014
3622
3636
3584
3589
0
-0.74(-0.02%)
Nov 20, 2014
3575
3599
3563
3590
0
+0.70(+0.02%)
Nov 19, 2014
3637
3651
3583
3589
0
-58.55(-1.61%)
Nov 18, 2014
3608
3674
3604
3648
0
+50.87(+1.41%)
Nov 17, 2014
3543
3606
3534
3597
0
+56.59(+1.60%)
Nov 14, 2014
3579
3587
3531
3540
0
-35.63(-1.00%)
Nov 13, 2014
3565
3606
3551
3576
0
+10.24(+0.29%)
Nov 12, 2014
3542
3578
3519
3566
0
+6.12(+0.17%)
Nov 11, 2014
3531
3568
3521
3560
0
+38.21(+1.09%)
Nov 10, 2014
3474
3533
3469
3521
0
+51.85(+1.49%)
Nov 07, 2014
3534
3559
3446
3470
0
-107.56(-3.01%)
Nov 06, 2014
3563
3594
3553
3577
0
+23.35(+0.66%)
Nov 05, 2014
3566
3580
3526
3554
0
+17.45(+0.49%)
Nov 04, 2014
3519
3563
3502
3536
0
+18.23(+0.52%)
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.