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 Manufacturers - Other Sector
(CIX:
MSECTOR511
)
2,266.17
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, 2020
2009
2034
1963
1992
0
-50.65(-2.48%)
Oct 29, 2020
2062
2071
2026
2043
0
+1.11(+0.05%)
Oct 28, 2020
2062
2076
2028
2042
0
-42.71(-2.05%)
Oct 27, 2020
2109
2124
2072
2085
0
-25.45(-1.21%)
Oct 26, 2020
2119
2134
2092
2110
0
-31.39(-1.47%)
Oct 23, 2020
2143
2156
2126
2141
0
+2.49(+0.12%)
Oct 22, 2020
2139
2156
2121
2139
0
+2.74(+0.13%)
Oct 21, 2020
2164
2174
2128
2136
0
-22.81(-1.06%)
Oct 20, 2020
2184
2194
2151
2159
0
+1.26(+0.06%)
Oct 19, 2020
2180
2197
2146
2158
0
-4.42(-0.20%)
Oct 16, 2020
2145
2186
2140
2162
0
+19.05(+0.89%)
Oct 15, 2020
2159
2182
2121
2143
0
-122.37(-5.40%)
Oct 14, 2020
2286
2291
2254
2265
0
-38.22(-1.66%)
Oct 13, 2020
2298
2328
2286
2304
0
-5.92(-0.26%)
Oct 12, 2020
2311
2325
2285
2310
0
+32.73(+1.44%)
Oct 09, 2020
2266
2291
2250
2277
0
+18.68(+0.83%)
Oct 08, 2020
2215
2277
2202
2258
0
+53.81(+2.44%)
Oct 07, 2020
2191
2219
2176
2204
0
+17.85(+0.82%)
Oct 06, 2020
2219
2226
2180
2187
0
-33.16(-1.49%)
Oct 05, 2020
2187
2225
2183
2220
0
+54.30(+2.51%)
Oct 02, 2020
2182
2201
2153
2165
0
-40.91(-1.85%)
Oct 01, 2020
2215
2227
2192
2206
0
+3.51(+0.16%)
Sep 30, 2020
2200
2216
2186
2203
0
-5.05(-0.23%)
Sep 29, 2020
2193
2219
2184
2208
0
+23.61(+1.08%)
Sep 28, 2020
2185
2199
2166
2184
0
-0.26(-0.01%)
Sep 25, 2020
2150
2190
2140
2184
0
+31.82(+1.48%)
Sep 24, 2020
2156
2168
2133
2153
0
-24.33(-1.12%)
Sep 23, 2020
2196
2213
2171
2177
0
-8.90(-0.41%)
Sep 22, 2020
2165
2192
2149
2186
0
+11.75(+0.54%)
Sep 21, 2020
2174
2183
2140
2174
0
-22.35(-1.02%)
Sep 18, 2020
2207
2217
2160
2196
0
-5.44(-0.25%)
Sep 17, 2020
2155
2211
2145
2202
0
+38.05(+1.76%)
Sep 16, 2020
2167
2193
2157
2164
0
+6.54(+0.30%)
Sep 15, 2020
2154
2184
2139
2157
0
+39.17(+1.85%)
Sep 14, 2020
2103
2136
2098
2118
0
+25.72(+1.23%)
Sep 11, 2020
2102
2116
2074
2092
0
+14.43(+0.69%)
Sep 10, 2020
2113
2122
2070
2078
0
-34.75(-1.64%)
Sep 09, 2020
2105
2129
2088
2113
0
+43.91(+2.12%)
Sep 08, 2020
2082
2103
2058
2069
0
-29.34(-1.40%)
Sep 04, 2020
2101
2115
2065
2098
0
+0.08(+0.00%)
Sep 03, 2020
2164
2168
2084
2098
0
-55.58(-2.58%)
Sep 02, 2020
2137
2165
2123
2154
0
+16.92(+0.79%)
Sep 01, 2020
2168
2177
2122
2137
0
-15.08(-0.70%)
Aug 31, 2020
2117
2167
2113
2152
0
+32.74(+1.54%)
Aug 28, 2020
2131
2138
2105
2119
0
-14.21(-0.67%)
Aug 27, 2020
2146
2158
2109
2133
0
-4.08(-0.19%)
Aug 26, 2020
2132
2144
2113
2137
0
+5.46(+0.26%)
Aug 25, 2020
2130
2145
2107
2132
0
+16.86(+0.80%)
Aug 24, 2020
2139
2147
2097
2115
0
-13.19(-0.62%)
Aug 21, 2020
2127
2138
2111
2128
0
-3.99(-0.19%)
Aug 20, 2020
2129
2139
2113
2132
0
-3.80(-0.18%)
Aug 19, 2020
2160
2171
2132
2136
0
-6.48(-0.30%)
Aug 18, 2020
2163
2168
2126
2143
0
-18.80(-0.87%)
Aug 17, 2020
2145
2171
2139
2161
0
+34.69(+1.63%)
Aug 14, 2020
2129
2142
2116
2127
0
-18.48(-0.86%)
Aug 13, 2020
2149
2166
2137
2145
0
-12.35(-0.57%)
Aug 12, 2020
2132
2172
2126
2157
0
+52.13(+2.48%)
Aug 11, 2020
2133
2140
2102
2105
0
-8.67(-0.41%)
Aug 10, 2020
2125
2136
2098
2114
0
-10.08(-0.47%)
Aug 07, 2020
2122
2139
2102
2124
0
+14.58(+0.69%)
Aug 06, 2020
2109
2128
2088
2110
0
-26.31(-1.23%)
Aug 05, 2020
2148
2153
2117
2136
0
+4.25(+0.20%)
Aug 04, 2020
2130
2151
2112
2132
0
-21.01(-0.98%)
Aug 03, 2020
2130
2166
2125
2153
0
+25.85(+1.22%)
Jul 31, 2020
2168
2182
2110
2127
0
-53.93(-2.47%)
Jul 30, 2020
2162
2196
2149
2181
0
+6.77(+0.31%)
Jul 29, 2020
2182
2193
2159
2174
0
+1.06(+0.05%)
Jul 28, 2020
2191
2202
2167
2173
0
-17.06(-0.78%)
Jul 27, 2020
2168
2199
2156
2190
0
+44.14(+2.06%)
Jul 24, 2020
2164
2168
2132
2146
0
-24.37(-1.12%)
Jul 23, 2020
2214
2220
2164
2170
0
-54.83(-2.46%)
Jul 22, 2020
2240
2244
2205
2225
0
-0.90(-0.04%)
Jul 21, 2020
2254
2266
2220
2226
0
-26.53(-1.18%)
Jul 20, 2020
2244
2266
2217
2252
0
+41.39(+1.87%)
Jul 17, 2020
2192
2219
2183
2211
0
+37.73(+1.74%)
Jul 16, 2020
2190
2197
2154
2173
0
-30.62(-1.39%)
Jul 15, 2020
2185
2207
2170
2204
0
+35.41(+1.63%)
Jul 14, 2020
2132
2173
2114
2168
0
+29.32(+1.37%)
Jul 13, 2020
2166
2195
2132
2139
0
-29.05(-1.34%)
Jul 10, 2020
2171
2178
2145
2168
0
-2.99(-0.14%)
Jul 09, 2020
2178
2190
2147
2171
0
-5.30(-0.24%)
Jul 08, 2020
2183
2197
2154
2177
0
+5.21(+0.24%)
Jul 07, 2020
2155
2199
2149
2171
0
-7.12(-0.33%)
Jul 06, 2020
2181
2197
2164
2178
0
-4.91(-0.22%)
Jul 02, 2020
2184
2204
2164
2183
0
+20.76(+0.96%)
Jul 01, 2020
2160
2188
2137
2163
0
-9.18(-0.42%)
Jun 30, 2020
2147
2181
2133
2172
0
+12.72(+0.59%)
Jun 29, 2020
2175
2184
2143
2159
0
-12.47(-0.57%)
Jun 26, 2020
2201
2209
2158
2172
0
-44.62(-2.01%)
Jun 25, 2020
2185
2219
2167
2216
0
+25.64(+1.17%)
Jun 24, 2020
2214
2231
2175
2190
0
-43.82(-1.96%)
Jun 23, 2020
2231
2265
2222
2234
0
+3.44(+0.15%)
Jun 22, 2020
2224
2242
2197
2231
0
+7.17(+0.32%)
Jun 19, 2020
2204
2239
2181
2224
0
+60.09(+2.78%)
Jun 18, 2020
2160
2176
2143
2164
0
-11.28(-0.52%)
Jun 17, 2020
2151
2195
2145
2175
0
+41.97(+1.97%)
Jun 16, 2020
2134
2154
2104
2133
0
+16.63(+0.79%)
Jun 15, 2020
2086
2123
2069
2116
0
+18.58(+0.89%)
Jun 12, 2020
2132
2141
2065
2098
0
+9.89(+0.47%)
Jun 11, 2020
2162
2172
2081
2088
0
-79.77(-3.68%)
Jun 10, 2020
2166
2185
2149
2168
0
+38.03(+1.79%)
Jun 09, 2020
2128
2160
2113
2130
0
+10.15(+0.48%)
Jun 08, 2020
2106
2128
2092
2119
0
+5.96(+0.28%)
Jun 05, 2020
2131
2140
2093
2113
0
-6.04(-0.28%)
Jun 04, 2020
2133
2156
2108
2119
0
-15.42(-0.72%)
Jun 03, 2020
2150
2162
2120
2135
0
-26.36(-1.22%)
Jun 02, 2020
2163
2174
2136
2161
0
-18.11(-0.83%)
Jun 01, 2020
2180
2198
2156
2179
0
-4.73(-0.22%)
May 29, 2020
2158
2192
2120
2184
0
+47.20(+2.21%)
May 28, 2020
2121
2167
2114
2137
0
+50.33(+2.41%)
May 27, 2020
2050
2090
2002
2087
0
+18.41(+0.89%)
May 26, 2020
2130
2138
2060
2068
0
-56.49(-2.66%)
May 22, 2020
2115
2130
2100
2125
0
+0.82(+0.04%)
May 21, 2020
2133
2137
2097
2124
0
-7.44(-0.35%)
May 20, 2020
2148
2162
2116
2131
0
+20.74(+0.98%)
May 19, 2020
2127
2149
2099
2111
0
+5.56(+0.26%)
May 18, 2020
2114
2139
2085
2105
0
-3.62(-0.17%)
May 15, 2020
2080
2118
2065
2109
0
+18.05(+0.86%)
May 14, 2020
2088
2108
2056
2091
0
+17.98(+0.87%)
May 13, 2020
2074
2104
2042
2073
0
+9.99(+0.48%)
May 12, 2020
2099
2117
2060
2063
0
-43.02(-2.04%)
May 11, 2020
2049
2114
2037
2106
0
+55.68(+2.72%)
May 08, 2020
2050
2066
2035
2050
0
+14.10(+0.69%)
May 07, 2020
2064
2069
2025
2036
0
+9.58(+0.47%)
May 06, 2020
2047
2064
2011
2026
0
-24.17(-1.18%)
May 05, 2020
2029
2070
2018
2050
0
-4.02(-0.20%)
May 04, 2020
2036
2059
2017
2054
0
+22.71(+1.12%)
May 01, 2020
2038
2056
2004
2032
0
-3.12(-0.15%)
Apr 30, 2020
2052
2066
2014
2035
0
+0.67(+0.03%)
Apr 29, 2020
2054
2067
2018
2034
0
-34.02(-1.64%)
Apr 28, 2020
2122
2129
2053
2068
0
-38.62(-1.83%)
Apr 27, 2020
2116
2127
2089
2107
0
+11.83(+0.56%)
Apr 24, 2020
2078
2103
2067
2095
0
+20.33(+0.98%)
Apr 23, 2020
2073
2111
2059
2075
0
-2.58(-0.12%)
Apr 22, 2020
2069
2092
2053
2077
0
+26.62(+1.30%)
Apr 21, 2020
2078
2094
2039
2051
0
-28.56(-1.37%)
Apr 20, 2020
2070
2109
2054
2079
0
+30.73(+1.50%)
Apr 17, 2020
2039
2060
2012
2048
0
+46.70(+2.33%)
Apr 16, 2020
1981
2009
1970
2002
0
+56.68(+2.91%)
Apr 15, 2020
1967
1973
1925
1945
0
-20.65(-1.05%)
Apr 14, 2020
1944
1985
1929
1966
0
+43.34(+2.25%)
Apr 13, 2020
1930
1956
1889
1922
0
-4.43(-0.23%)
Apr 09, 2020
1946
1960
1905
1927
0
-1.31(-0.07%)
Apr 08, 2020
1907
1944
1876
1928
0
+38.78(+2.05%)
Apr 07, 2020
1953
1972
1880
1889
0
-51.47(-2.65%)
Apr 06, 2020
1903
1948
1882
1941
0
+65.66(+3.50%)
Apr 03, 2020
1876
1909
1852
1875
0
+3.48(+0.19%)
Apr 02, 2020
1821
1883
1804
1872
0
+21.43(+1.16%)
Apr 01, 2020
1848
1895
1825
1850
0
-33.75(-1.79%)
Mar 31, 2020
1864
1907
1845
1884
0
-1.28(-0.07%)
Mar 30, 2020
1829
1892
1821
1885
0
+105.28(+5.91%)
Mar 27, 2020
1763
1818
1741
1780
0
-22.35(-1.24%)
Mar 26, 2020
1731
1814
1723
1802
0
+101.40(+5.96%)
Mar 25, 2020
1711
1749
1666
1701
0
+21.67(+1.29%)
Mar 24, 2020
1670
1715
1628
1679
0
+57.46(+3.54%)
Mar 23, 2020
1646
1685
1593
1622
0
+13.11(+0.81%)
Mar 20, 2020
1693
1723
1598
1609
0
-62.92(-3.76%)
Mar 19, 2020
1680
1732
1630
1672
0
-0.48(-0.03%)
Mar 18, 2020
1646
1727
1578
1672
0
-54.25(-3.14%)
Mar 17, 2020
1648
1769
1622
1726
0
+82.71(+5.03%)
Mar 16, 2020
1603
1748
1582
1644
0
-142.73(-7.99%)
Mar 13, 2020
1786
1798
1669
1786
0
+107.84(+6.42%)
Mar 12, 2020
1728
1766
1659
1679
0
-139.75(-7.69%)
Mar 11, 2020
1858
1886
1798
1818
0
-93.19(-4.88%)
Mar 10, 2020
1897
1920
1829
1911
0
+57.95(+3.13%)
Mar 09, 2020
1869
1915
1824
1854
0
-107.14(-5.46%)
Mar 06, 2020
1934
1973
1916
1961
0
-22.57(-1.14%)
Mar 05, 2020
1991
2017
1965
1983
0
-56.00(-2.75%)
Mar 04, 2020
1982
2043
1967
2039
0
+102.17(+5.27%)
Mar 03, 2020
1963
1994
1914
1937
0
-8.82(-0.45%)
Mar 02, 2020
1902
1951
1875
1946
0
+77.31(+4.14%)
Feb 28, 2020
1842
1887
1822
1869
0
-25.85(-1.36%)
Feb 27, 2020
1935
1955
1881
1894
0
-60.60(-3.10%)
Feb 26, 2020
1961
1982
1940
1955
0
+4.74(+0.24%)
Feb 25, 2020
1984
1995
1935
1950
0
-28.77(-1.45%)
Feb 24, 2020
1997
2018
1966
1979
0
-73.56(-3.58%)
Feb 21, 2020
2051
2061
2036
2053
0
+8.58(+0.42%)
Feb 20, 2020
2059
2067
2028
2044
0
-19.63(-0.95%)
Feb 19, 2020
2059
2072
2047
2064
0
+13.86(+0.68%)
Feb 18, 2020
2043
2059
2031
2050
0
+17.05(+0.84%)
Feb 14, 2020
2032
2044
2011
2033
0
+15.59(+0.77%)
Feb 13, 2020
2025
2043
2011
2017
0
-22.91(-1.12%)
Feb 12, 2020
2042
2057
2020
2040
0
+7.78(+0.38%)
Feb 11, 2020
2037
2050
2016
2032
0
-1.27(-0.06%)
Feb 10, 2020
2010
2040
2002
2034
0
+17.85(+0.89%)
Feb 07, 2020
2023
2033
2001
2016
0
-32.38(-1.58%)
Feb 06, 2020
2040
2066
2021
2048
0
+1.98(+0.10%)
Feb 05, 2020
2036
2065
2021
2046
0
+55.21(+2.77%)
Feb 04, 2020
1963
2006
1958
1991
0
+40.32(+2.07%)
Feb 03, 2020
1943
1965
1927
1951
0
+15.37(+0.79%)
Jan 31, 2020
1970
1975
1920
1935
0
-8.53(-0.44%)
Jan 30, 2020
1957
1963
1932
1944
0
-12.77(-0.65%)
Jan 29, 2020
1960
1973
1950
1956
0
+6.83(+0.35%)
Jan 28, 2020
1935
1954
1926
1950
0
+20.90(+1.08%)
Jan 27, 2020
1924
1940
1915
1929
0
-21.65(-1.11%)
Jan 24, 2020
1988
1996
1943
1950
0
-27.65(-1.40%)
Jan 23, 2020
1980
1989
1961
1978
0
-2.57(-0.13%)
Jan 22, 2020
1978
1998
1970
1981
0
+4.85(+0.25%)
Jan 21, 2020
1984
1995
1970
1976
0
-6.38(-0.32%)
Jan 17, 2020
1990
1994
1972
1982
0
-0.42(-0.02%)
Jan 16, 2020
1986
2000
1963
1983
0
-15.06(-0.75%)
Jan 15, 2020
1970
2010
1966
1998
0
+62.63(+3.24%)
Jan 14, 2020
1908
1940
1900
1935
0
+22.50(+1.18%)
Jan 13, 2020
1915
1928
1891
1913
0
+11.23(+0.59%)
Jan 10, 2020
1908
1920
1892
1901
0
+15.53(+0.82%)
Jan 09, 2020
1886
1899
1872
1886
0
+14.87(+0.79%)
Jan 08, 2020
1861
1884
1849
1871
0
+12.52(+0.67%)
Jan 07, 2020
1860
1870
1843
1858
0
-2.85(-0.15%)
Jan 06, 2020
1846
1868
1839
1861
0
+9.60(+0.52%)
Jan 03, 2020
1846
1866
1838
1852
0
-32.59(-1.73%)
Jan 02, 2020
1890
1894
1869
1884
0
+6.49(+0.35%)
Dec 31, 2019
1869
1882
1862
1878
0
+5.93(+0.32%)
Dec 30, 2019
1892
1897
1867
1872
0
-18.15(-0.96%)
Dec 27, 2019
1900
1903
1881
1890
0
+1.85(+0.10%)
Dec 26, 2019
1887
1897
1877
1888
0
-0.62(-0.03%)
Dec 24, 2019
1883
1895
1875
1889
0
+8.17(+0.43%)
Dec 23, 2019
1889
1895
1875
1881
0
-6.03(-0.32%)
Dec 20, 2019
1887
1898
1871
1887
0
+9.51(+0.51%)
Dec 19, 2019
1871
1886
1857
1877
0
+18.24(+0.98%)
Dec 18, 2019
1869
1877
1848
1859
0
-22.28(-1.18%)
Dec 17, 2019
1885
1895
1866
1881
0
-9.44(-0.50%)
Dec 16, 2019
1900
1910
1881
1891
0
+17.87(+0.95%)
Dec 13, 2019
1875
1894
1859
1873
0
+6.73(+0.36%)
Dec 12, 2019
1862
1881
1851
1866
0
+1.90(+0.10%)
Dec 11, 2019
1867
1881
1855
1864
0
-5.45(-0.29%)
Dec 10, 2019
1870
1883
1858
1869
0
+4.57(+0.25%)
Dec 09, 2019
1876
1899
1859
1865
0
-5.55(-0.30%)
Dec 06, 2019
1877
1883
1851
1870
0
+7.73(+0.41%)
Dec 05, 2019
1886
1890
1854
1863
0
-25.79(-1.37%)
Dec 04, 2019
1883
1894
1870
1889
0
+26.40(+1.42%)
Dec 03, 2019
1850
1868
1843
1862
0
+11.02(+0.60%)
Dec 02, 2019
1857
1866
1838
1851
0
-7.56(-0.41%)
Nov 29, 2019
1861
1871
1850
1859
0
-2.56(-0.14%)
Nov 27, 2019
1848
1867
1843
1861
0
+10.39(+0.56%)
Nov 26, 2019
1864
1872
1839
1851
0
-15.17(-0.81%)
Nov 25, 2019
1846
1871
1837
1866
0
+61.64(+3.42%)
Nov 22, 2019
1813
1822
1790
1804
0
+13.59(+0.76%)
Nov 21, 2019
1784
1799
1774
1791
0
-6.36(-0.35%)
Nov 20, 2019
1816
1832
1776
1797
0
-51.73(-2.80%)
Nov 19, 2019
1850
1865
1827
1849
0
+19.93(+1.09%)
Nov 18, 2019
1827
1838
1807
1829
0
-2.98(-0.16%)
Nov 15, 2019
1823
1844
1807
1832
0
+12.64(+0.69%)
Nov 14, 2019
1817
1834
1800
1819
0
-4.68(-0.26%)
Nov 13, 2019
1822
1837
1808
1824
0
+12.16(+0.67%)
Nov 12, 2019
1807
1824
1799
1812
0
+8.50(+0.47%)
Nov 11, 2019
1807
1819
1794
1803
0
-13.69(-0.75%)
Nov 08, 2019
1777
1822
1775
1817
0
+48.12(+2.72%)
Nov 07, 2019
1769
1781
1755
1769
0
-3.08(-0.17%)
Nov 06, 2019
1776
1788
1764
1772
0
-2.93(-0.17%)
Nov 05, 2019
1785
1793
1762
1775
0
-11.01(-0.62%)
Nov 04, 2019
1799
1806
1774
1786
0
+4.86(+0.27%)
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.