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 (%)
Oct 31, 2019
2717
2731
2618
2675
0
-65.76(-2.40%)
Oct 30, 2019
2778
2803
2696
2741
0
-24.67(-0.89%)
Oct 29, 2019
2761
2813
2715
2766
0
-5.82(-0.21%)
Oct 28, 2019
2648
2813
2625
2771
0
+150.24(+5.73%)
Oct 25, 2019
2563
2649
2539
2621
0
+41.41(+1.61%)
Oct 24, 2019
2640
2668
2550
2580
0
-52.83(-2.01%)
Oct 23, 2019
2718
2795
2581
2632
0
-102.78(-3.76%)
Oct 22, 2019
2781
2826
2680
2735
0
-68.20(-2.43%)
Oct 21, 2019
2703
2851
2690
2803
0
+154.44(+5.83%)
Oct 18, 2019
2712
2738
2577
2649
0
-80.12(-2.94%)
Oct 17, 2019
2682
2748
2652
2729
0
+51.86(+1.94%)
Oct 16, 2019
2640
2710
2599
2677
0
+14.87(+0.56%)
Oct 15, 2019
2516
2711
2434
2662
0
+145.33(+5.77%)
Oct 14, 2019
2660
2670
2490
2517
0
-147.11(-5.52%)
Oct 11, 2019
2577
2699
2562
2664
0
+112.20(+4.40%)
Oct 10, 2019
2622
2627
2505
2552
0
-67.26(-2.57%)
Oct 09, 2019
2571
2629
2546
2619
0
+57.86(+2.26%)
Oct 08, 2019
2651
2699
2538
2561
0
-245.30(-8.74%)
Oct 07, 2019
2882
2921
2798
2807
0
-74.36(-2.58%)
Oct 04, 2019
2798
2899
2780
2881
0
+87.10(+3.12%)
Oct 03, 2019
2678
2799
2627
2794
0
+102.20(+3.80%)
Oct 02, 2019
2772
2818
2659
2692
0
-126.94(-4.50%)
Oct 01, 2019
2810
2916
2777
2819
0
+21.52(+0.77%)
Sep 30, 2019
2746
2850
2724
2797
0
+43.95(+1.60%)
Sep 27, 2019
2726
2835
2701
2753
0
+39.81(+1.47%)
Sep 26, 2019
2814
2853
2620
2713
0
-126.77(-4.46%)
Sep 25, 2019
2804
2890
2759
2840
0
+30.65(+1.09%)
Sep 24, 2019
2948
2975
2712
2810
0
-141.31(-4.79%)
Sep 23, 2019
3055
3103
2925
2951
0
-103.89(-3.40%)
Sep 20, 2019
3035
3176
3007
3055
0
+19.88(+0.66%)
Sep 19, 2019
3027
3068
2973
3035
0
+12.75(+0.42%)
Sep 18, 2019
3079
3117
2971
3022
0
-74.38(-2.40%)
Sep 17, 2019
3157
3196
3033
3096
0
-59.40(-1.88%)
Sep 16, 2019
3052
3206
3004
3156
0
+124.37(+4.10%)
Sep 13, 2019
3028
3077
2957
3032
0
+21.52(+0.71%)
Sep 12, 2019
3048
3099
2948
3010
0
-15.28(-0.51%)
Sep 11, 2019
3008
3101
2920
3025
0
+11.68(+0.39%)
Sep 10, 2019
2796
3067
2750
3014
0
+246.39(+8.90%)
Sep 09, 2019
2658
2778
2610
2767
0
+110.64(+4.16%)
Sep 06, 2019
2715
2736
2649
2657
0
-50.43(-1.86%)
Sep 05, 2019
2660
2733
2642
2707
0
+58.07(+2.19%)
Sep 04, 2019
2670
2688
2633
2649
0
+4.10(+0.16%)
Sep 03, 2019
2702
2715
2605
2645
0
-80.31(-2.95%)
Aug 30, 2019
2678
2741
2672
2725
0
+24.25(+0.90%)
Aug 29, 2019
2732
2760
2626
2701
0
-9.63(-0.36%)
Aug 28, 2019
2633
2735
2596
2711
0
+65.88(+2.49%)
Aug 27, 2019
2723
2787
2629
2645
0
-48.18(-1.79%)
Aug 26, 2019
2677
2753
2663
2693
0
+23.73(+0.89%)
Aug 23, 2019
2679
2720
2616
2669
0
-8.35(-0.31%)
Aug 22, 2019
2694
2716
2651
2677
0
-13.97(-0.52%)
Aug 21, 2019
2710
2740
2634
2691
0
-8.74(-0.32%)
Aug 20, 2019
2779
2791
2686
2700
0
-87.52(-3.14%)
Aug 19, 2019
2841
2858
2750
2788
0
-25.34(-0.90%)
Aug 16, 2019
2816
2851
2752
2813
0
+13.06(+0.47%)
Aug 15, 2019
2861
2903
2750
2800
0
-65.73(-2.29%)
Aug 14, 2019
2855
2891
2691
2866
0
-19.28(-0.67%)
Aug 13, 2019
2830
2928
2795
2885
0
+43.26(+1.52%)
Aug 12, 2019
3022
3065
2796
2842
0
-258.86(-8.35%)
Aug 09, 2019
2772
3126
2706
3101
0
-1006.23(-24.50%)
Aug 08, 2019
4046
4170
4012
4107
0
+78.30(+1.94%)
Aug 07, 2019
3964
4068
3883
4028
0
+16.45(+0.41%)
Aug 06, 2019
4041
4117
3901
4012
0
+19.32(+0.48%)
Aug 05, 2019
4207
4251
3962
3993
0
-279.07(-6.53%)
Aug 02, 2019
4270
4321
4171
4272
0
-7.98(-0.19%)
Aug 01, 2019
4130
4316
4056
4280
0
+296.76(+7.45%)
Jul 31, 2019
4078
4100
3924
3983
0
-93.26(-2.29%)
Jul 30, 2019
4036
4091
3927
4076
0
+17.34(+0.43%)
Jul 29, 2019
4308
4327
4023
4059
0
-199.77(-4.69%)
Jul 26, 2019
4117
4288
4062
4259
0
+134.52(+3.26%)
Jul 25, 2019
4345
4383
3960
4124
0
-256.82(-5.86%)
Jul 24, 2019
4366
4417
4336
4381
0
+2.66(+0.06%)
Jul 23, 2019
4398
4414
4334
4378
0
-21.64(-0.49%)
Jul 22, 2019
4349
4449
4315
4400
0
+39.52(+0.91%)
Jul 19, 2019
4380
4397
4336
4360
0
-14.58(-0.33%)
Jul 18, 2019
4375
4423
4332
4375
0
+0.92(+0.02%)
Jul 17, 2019
4448
4478
4359
4374
0
-59.17(-1.33%)
Jul 16, 2019
4509
4571
4402
4433
0
-74.70(-1.66%)
Jul 15, 2019
4533
4601
4437
4508
0
-40.95(-0.90%)
Jul 12, 2019
4535
4574
4452
4549
0
+22.20(+0.49%)
Jul 11, 2019
4705
4712
4462
4527
0
-163.57(-3.49%)
Jul 10, 2019
4710
4727
4600
4690
0
-9.97(-0.21%)
Jul 09, 2019
4615
4716
4564
4700
0
+76.94(+1.66%)
Jul 08, 2019
4715
4764
4569
4623
0
-115.61(-2.44%)
Jul 05, 2019
4848
4923
4703
4739
0
-129.12(-2.65%)
Jul 03, 2019
4876
4942
4828
4868
0
+9.43(+0.19%)
Jul 02, 2019
4830
4871
4725
4859
0
+31.65(+0.66%)
Jul 01, 2019
4839
4966
4757
4827
0
+29.72(+0.62%)
Jun 28, 2019
4686
4816
4644
4797
0
+102.85(+2.19%)
Jun 27, 2019
4558
4709
4549
4694
0
+169.04(+3.74%)
Jun 26, 2019
4686
4757
4492
4525
0
-149.06(-3.19%)
Jun 25, 2019
4639
4813
4550
4674
0
+72.31(+1.57%)
Jun 24, 2019
4723
4754
4536
4602
0
-115.12(-2.44%)
Jun 21, 2019
4790
4818
4653
4717
0
-68.59(-1.43%)
Jun 20, 2019
4796
4945
4741
4786
0
+21.50(+0.45%)
Jun 19, 2019
4735
4831
4690
4764
0
+41.08(+0.87%)
Jun 18, 2019
4561
4768
4548
4723
0
+171.94(+3.78%)
Jun 17, 2019
4622
4676
4475
4551
0
-22.46(-0.49%)
Jun 14, 2019
4665
4688
4513
4574
0
-79.41(-1.71%)
Jun 13, 2019
4634
4696
4573
4653
0
+31.26(+0.68%)
Jun 12, 2019
4571
4631
4486
4622
0
+46.78(+1.02%)
Jun 11, 2019
4605
4632
4506
4575
0
+11.46(+0.25%)
Jun 10, 2019
4541
4635
4513
4564
0
+43.57(+0.96%)
Jun 07, 2019
4533
4578
4470
4520
0
+0.04(+0.00%)
Jun 06, 2019
4564
4651
4404
4520
0
-56.18(-1.23%)
Jun 05, 2019
4524
4623
4469
4576
0
+91.17(+2.03%)
Jun 04, 2019
4634
4702
4434
4485
0
-188.98(-4.04%)
Jun 03, 2019
4420
4796
4396
4674
0
+412.73(+9.69%)
May 31, 2019
4327
4358
4193
4261
0
-93.95(-2.16%)
May 30, 2019
4406
4445
4328
4355
0
-48.20(-1.09%)
May 29, 2019
4360
4414
4293
4404
0
+51.28(+1.18%)
May 28, 2019
4552
4557
4323
4352
0
-194.21(-4.27%)
May 24, 2019
4482
4593
4475
4546
0
+82.76(+1.85%)
May 23, 2019
4465
4472
4322
4464
0
-49.51(-1.10%)
May 22, 2019
4508
4544
4458
4513
0
+6.47(+0.14%)
May 21, 2019
4399
4531
4381
4507
0
+126.87(+2.90%)
May 20, 2019
4352
4395
4266
4380
0
+28.78(+0.66%)
May 17, 2019
4249
4406
4219
4351
0
+77.81(+1.82%)
May 16, 2019
4431
4464
4205
4273
0
-304.93(-6.66%)
May 15, 2019
4525
4670
4460
4578
0
+33.11(+0.73%)
May 14, 2019
4426
4564
4376
4545
0
+139.39(+3.16%)
May 13, 2019
4606
4668
4345
4406
0
-267.51(-5.72%)
May 10, 2019
4796
4799
4531
4673
0
-96.72(-2.03%)
May 09, 2019
4495
4824
4418
4770
0
+274.04(+6.10%)
May 08, 2019
4378
4528
4333
4496
0
+112.19(+2.56%)
May 07, 2019
4422
4456
4325
4384
0
-70.09(-1.57%)
May 06, 2019
4310
4495
4263
4454
0
+25.63(+0.58%)
May 03, 2019
4429
4470
4382
4428
0
+16.08(+0.36%)
May 02, 2019
4359
4426
4298
4412
0
+60.81(+1.40%)
May 01, 2019
4376
4445
4310
4351
0
-21.88(-0.50%)
Apr 30, 2019
4404
4471
4294
4373
0
-14.97(-0.34%)
Apr 29, 2019
4369
4443
4315
4388
0
+27.39(+0.63%)
Apr 26, 2019
4300
4372
4268
4361
0
+66.74(+1.55%)
Apr 25, 2019
4202
4306
4142
4294
0
+67.39(+1.59%)
Apr 24, 2019
4283
4295
4103
4227
0
-47.15(-1.10%)
Apr 23, 2019
4219
4296
4072
4274
0
+74.83(+1.78%)
Apr 22, 2019
4268
4289
4130
4199
0
-89.60(-2.09%)
Apr 18, 2019
4238
4327
4098
4288
0
+67.49(+1.60%)
Apr 17, 2019
4514
4559
4215
4221
0
-265.09(-5.91%)
Apr 16, 2019
4520
4552
4430
4486
0
-12.70(-0.28%)
Apr 15, 2019
4714
4768
4493
4499
0
-194.27(-4.14%)
Apr 12, 2019
4856
4937
4683
4693
0
-81.47(-1.71%)
Apr 11, 2019
4786
4812
4713
4775
0
-9.42(-0.20%)
Apr 10, 2019
4726
4814
4707
4784
0
+50.38(+1.06%)
Apr 09, 2019
4768
4780
4694
4734
0
-57.04(-1.19%)
Apr 08, 2019
4808
4866
4731
4791
0
-35.17(-0.73%)
Apr 05, 2019
4719
4860
4714
4826
0
+117.71(+2.50%)
Apr 04, 2019
4707
4762
4655
4708
0
+1.84(+0.04%)
Apr 03, 2019
4629
4777
4572
4706
0
+190.70(+4.22%)
Apr 02, 2019
4475
4527
4404
4516
0
+46.29(+1.04%)
Apr 01, 2019
4522
4606
4450
4469
0
-31.63(-0.70%)
Mar 29, 2019
4389
4521
4365
4501
0
+114.24(+2.60%)
Mar 28, 2019
4299
4428
4273
4387
0
+92.41(+2.15%)
Mar 27, 2019
4357
4413
4224
4294
0
-55.77(-1.28%)
Mar 26, 2019
4377
4424
4262
4350
0
+22.44(+0.52%)
Mar 25, 2019
4292
4389
4192
4328
0
+37.10(+0.86%)
Mar 22, 2019
4509
4559
4267
4290
0
-200.20(-4.46%)
Mar 21, 2019
4435
4560
4357
4491
0
+84.25(+1.91%)
Mar 20, 2019
4620
4670
4332
4406
0
-203.15(-4.41%)
Mar 19, 2019
4671
4802
4574
4610
0
-48.83(-1.05%)
Mar 18, 2019
4808
4862
4597
4658
0
-122.17(-2.56%)
Mar 15, 2019
4839
4936
4713
4781
0
-33.99(-0.71%)
Mar 14, 2019
4903
5058
4731
4815
0
-94.62(-1.93%)
Mar 13, 2019
4737
4919
4687
4909
0
+198.85(+4.22%)
Mar 12, 2019
4630
4805
4601
4710
0
+93.51(+2.03%)
Mar 11, 2019
4576
4638
4514
4617
0
+41.07(+0.90%)
Mar 08, 2019
4622
4627
4476
4576
0
-81.79(-1.76%)
Mar 07, 2019
4725
4759
4622
4658
0
-75.38(-1.59%)
Mar 06, 2019
4971
5008
4698
4733
0
-242.15(-4.87%)
Mar 05, 2019
4953
5065
4869
4975
0
+18.99(+0.38%)
Mar 04, 2019
5024
5096
4888
4956
0
-5.82(-0.12%)
Mar 01, 2019
5176
5245
4763
4962
0
-273.82(-5.23%)
Feb 28, 2019
5298
5371
5179
5236
0
-53.62(-1.01%)
Feb 27, 2019
5277
5382
5230
5289
0
+11.00(+0.21%)
Feb 26, 2019
5285
5418
5250
5278
0
-10.87(-0.21%)
Feb 25, 2019
5214
5340
5169
5289
0
+121.55(+2.35%)
Feb 22, 2019
5239
5298
5149
5168
0
-33.30(-0.64%)
Feb 21, 2019
5494
5521
5181
5201
0
-313.79(-5.69%)
Feb 20, 2019
5518
5657
5475
5515
0
+27.41(+0.50%)
Feb 19, 2019
5382
5535
5337
5487
0
+143.29(+2.68%)
Feb 15, 2019
5515
5540
5129
5344
0
-104.76(-1.92%)
Feb 14, 2019
5414
5510
5361
5449
0
+57.23(+1.06%)
Feb 13, 2019
5376
5480
5360
5392
0
+7.59(+0.14%)
Feb 12, 2019
5648
5703
5251
5384
0
-440.38(-7.56%)
Feb 11, 2019
5660
5925
5576
5824
0
+183.38(+3.25%)
Feb 08, 2019
5466
5650
5419
5641
0
+136.54(+2.48%)
Feb 07, 2019
5536
5628
5417
5504
0
-66.44(-1.19%)
Feb 06, 2019
5509
5707
5457
5571
0
+52.75(+0.96%)
Feb 05, 2019
5372
5596
5369
5518
0
+149.86(+2.79%)
Feb 04, 2019
5329
5423
5291
5368
0
+38.17(+0.72%)
Feb 01, 2019
5362
5412
5273
5330
0
-23.88(-0.45%)
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%)
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.