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 (%)
Nov 30, 2020
2773
2795
2698
2718
0
-40.52(-1.47%)
Nov 27, 2020
2721
2765
2690
2759
0
+41.42(+1.52%)
Nov 25, 2020
2739
2768
2696
2717
0
-34.46(-1.25%)
Nov 24, 2020
2722
2793
2697
2752
0
+30.03(+1.10%)
Nov 23, 2020
2743
2762
2662
2722
0
-7.47(-0.27%)
Nov 20, 2020
2800
2808
2723
2729
0
-64.63(-2.31%)
Nov 19, 2020
2762
2811
2743
2794
0
+25.40(+0.92%)
Nov 18, 2020
2825
2843
2762
2768
0
-56.62(-2.00%)
Nov 17, 2020
2768
2854
2722
2825
0
+59.58(+2.15%)
Nov 16, 2020
2831
2840
2733
2765
0
-35.62(-1.27%)
Nov 13, 2020
2799
2833
2778
2801
0
+18.06(+0.65%)
Nov 12, 2020
2811
2878
2753
2783
0
-23.84(-0.85%)
Nov 11, 2020
2749
2846
2732
2807
0
+64.65(+2.36%)
Nov 10, 2020
2778
2799
2690
2742
0
-37.12(-1.34%)
Nov 09, 2020
2924
2982
2762
2779
0
-35.81(-1.27%)
Nov 06, 2020
2831
3023
2783
2815
0
+80.06(+2.93%)
Nov 05, 2020
2765
2825
2709
2735
0
+9.59(+0.35%)
Nov 04, 2020
2607
2787
2591
2725
0
+130.39(+5.02%)
Nov 03, 2020
2644
2694
2553
2595
0
-30.34(-1.16%)
Nov 02, 2020
2641
2653
2545
2625
0
+23.58(+0.91%)
Oct 30, 2020
2634
2665
2567
2602
0
-61.44(-2.31%)
Oct 29, 2020
2626
2681
2543
2663
0
+37.06(+1.41%)
Oct 28, 2020
2630
2707
2584
2626
0
-64.81(-2.41%)
Oct 27, 2020
2680
2749
2653
2691
0
-35.53(-1.30%)
Oct 26, 2020
2782
2821
2691
2727
0
-98.74(-3.49%)
Oct 23, 2020
2795
2835
2727
2825
0
+45.42(+1.63%)
Oct 22, 2020
2715
2822
2698
2780
0
+59.89(+2.20%)
Oct 21, 2020
2792
2810
2703
2720
0
-78.66(-2.81%)
Oct 20, 2020
2776
2838
2739
2799
0
+40.08(+1.45%)
Oct 19, 2020
2830
2855
2731
2759
0
-63.13(-2.24%)
Oct 16, 2020
2893
2925
2814
2822
0
-75.97(-2.62%)
Oct 15, 2020
2829
2941
2813
2898
0
+36.64(+1.28%)
Oct 14, 2020
2823
2949
2785
2861
0
+44.27(+1.57%)
Oct 13, 2020
2851
2885
2784
2817
0
-56.65(-1.97%)
Oct 12, 2020
2937
2960
2845
2873
0
-54.99(-1.88%)
Oct 09, 2020
2993
3012
2921
2928
0
-39.09(-1.32%)
Oct 08, 2020
2927
2980
2921
2968
0
+48.72(+1.67%)
Oct 07, 2020
2848
2942
2813
2919
0
+88.54(+3.13%)
Oct 06, 2020
2840
2904
2811
2830
0
-29.81(-1.04%)
Oct 05, 2020
2758
2864
2749
2860
0
+136.46(+5.01%)
Oct 02, 2020
2718
2776
2685
2724
0
-53.36(-1.92%)
Oct 01, 2020
2781
2806
2731
2777
0
-6.85(-0.25%)
Sep 30, 2020
2803
2840
2745
2784
0
-19.40(-0.69%)
Sep 29, 2020
2796
2864
2763
2803
0
+2.18(+0.08%)
Sep 28, 2020
2891
2909
2770
2801
0
-77.73(-2.70%)
Sep 25, 2020
2896
2945
2831
2879
0
-26.58(-0.91%)
Sep 24, 2020
3012
3019
2861
2905
0
-122.25(-4.04%)
Sep 23, 2020
3148
3188
3019
3028
0
-134.72(-4.26%)
Sep 22, 2020
3087
3191
3042
3162
0
+86.70(+2.82%)
Sep 21, 2020
3100
3130
2994
3076
0
-75.30(-2.39%)
Sep 18, 2020
3189
3204
3106
3151
0
-20.13(-0.63%)
Sep 17, 2020
3128
3204
3081
3171
0
-2.65(-0.08%)
Sep 16, 2020
3127
3224
3119
3174
0
+49.00(+1.57%)
Sep 15, 2020
3128
3191
3097
3125
0
+20.96(+0.68%)
Sep 14, 2020
2997
3128
2986
3104
0
+136.39(+4.60%)
Sep 11, 2020
2989
3028
2929
2967
0
+5.26(+0.18%)
Sep 10, 2020
2990
3072
2956
2962
0
-14.46(-0.49%)
Sep 09, 2020
2933
3009
2912
2977
0
+65.93(+2.27%)
Sep 08, 2020
2932
2984
2885
2911
0
-66.18(-2.22%)
Sep 04, 2020
3017
3046
2859
2977
0
-32.53(-1.08%)
Sep 03, 2020
3031
3098
2966
3009
0
-44.84(-1.47%)
Sep 02, 2020
3063
3095
3028
3054
0
-2.94(-0.10%)
Sep 01, 2020
3078
3106
3010
3057
0
-17.90(-0.58%)
Aug 31, 2020
3069
3110
3029
3075
0
+15.13(+0.49%)
Aug 28, 2020
3081
3111
3011
3060
0
-19.57(-0.64%)
Aug 27, 2020
3125
3149
3050
3079
0
-51.71(-1.65%)
Aug 26, 2020
3072
3133
3054
3131
0
+34.90(+1.13%)
Aug 25, 2020
3059
3141
3009
3096
0
+40.60(+1.33%)
Aug 24, 2020
3054
3101
2995
3056
0
+4.16(+0.14%)
Aug 21, 2020
3032
3077
3015
3051
0
+5.18(+0.17%)
Aug 20, 2020
3048
3081
3010
3046
0
-24.64(-0.80%)
Aug 19, 2020
3093
3136
3050
3071
0
-19.16(-0.62%)
Aug 18, 2020
3124
3143
3014
3090
0
-22.37(-0.72%)
Aug 17, 2020
3113
3171
3062
3112
0
+6.47(+0.21%)
Aug 14, 2020
3148
3162
3081
3106
0
-51.01(-1.62%)
Aug 13, 2020
3144
3220
3116
3157
0
+1.33(+0.04%)
Aug 12, 2020
3188
3253
3136
3156
0
-30.92(-0.97%)
Aug 11, 2020
3277
3304
3153
3187
0
-96.98(-2.95%)
Aug 10, 2020
3353
3386
3257
3284
0
-68.86(-2.05%)
Aug 07, 2020
3396
3491
3302
3352
0
+72.45(+2.21%)
Aug 06, 2020
3287
3321
3215
3280
0
-21.70(-0.66%)
Aug 05, 2020
3288
3349
3245
3302
0
-6.73(-0.20%)
Aug 04, 2020
3332
3358
3253
3308
0
-30.11(-0.90%)
Aug 03, 2020
3354
3386
3271
3339
0
+6.18(+0.19%)
Jul 31, 2020
3465
3477
3297
3332
0
-124.83(-3.61%)
Jul 30, 2020
3359
3506
3324
3457
0
+62.02(+1.83%)
Jul 29, 2020
3452
3469
3352
3395
0
-54.68(-1.58%)
Jul 28, 2020
3498
3536
3429
3450
0
-41.44(-1.19%)
Jul 27, 2020
3420
3496
3375
3491
0
+76.52(+2.24%)
Jul 24, 2020
3474
3495
3400
3415
0
-88.51(-2.53%)
Jul 23, 2020
3557
3600
3457
3503
0
-46.84(-1.32%)
Jul 22, 2020
3594
3641
3524
3550
0
-52.58(-1.46%)
Jul 21, 2020
3636
3673
3538
3603
0
-8.84(-0.24%)
Jul 20, 2020
3688
3735
3558
3612
0
-80.77(-2.19%)
Jul 17, 2020
3698
3751
3618
3692
0
+22.99(+0.63%)
Jul 16, 2020
3683
3739
3579
3669
0
-36.15(-0.98%)
Jul 15, 2020
3602
3756
3590
3705
0
+154.96(+4.36%)
Jul 14, 2020
3509
3564
3418
3551
0
+43.25(+1.23%)
Jul 13, 2020
3622
3698
3482
3507
0
-110.15(-3.04%)
Jul 10, 2020
3659
3695
3587
3617
0
-57.98(-1.58%)
Jul 09, 2020
3738
3766
3615
3675
0
-48.56(-1.30%)
Jul 08, 2020
3630
3741
3580
3724
0
+107.21(+2.96%)
Jul 07, 2020
3543
3676
3506
3617
0
+26.15(+0.73%)
Jul 06, 2020
3563
3662
3514
3591
0
+75.46(+2.15%)
Jul 02, 2020
3533
3621
3487
3515
0
+22.97(+0.66%)
Jul 01, 2020
3484
3591
3443
3492
0
+18.95(+0.55%)
Jun 30, 2020
3325
3496
3307
3473
0
+122.95(+3.67%)
Jun 29, 2020
3392
3462
3263
3350
0
-3.36(-0.10%)
Jun 26, 2020
3397
3428
3304
3354
0
-59.41(-1.74%)
Jun 25, 2020
3348
3461
3316
3413
0
+49.77(+1.48%)
Jun 24, 2020
3459
3488
3347
3363
0
-105.37(-3.04%)
Jun 23, 2020
3559
3618
3446
3469
0
-58.03(-1.65%)
Jun 22, 2020
3409
3537
3385
3527
0
+103.49(+3.02%)
Jun 19, 2020
3374
3461
3300
3423
0
+87.25(+2.62%)
Jun 18, 2020
3312
3389
3259
3336
0
+22.54(+0.68%)
Jun 17, 2020
3287
3346
3258
3313
0
+47.93(+1.47%)
Jun 16, 2020
3259
3289
3186
3265
0
+75.80(+2.38%)
Jun 15, 2020
3104
3220
3045
3190
0
+47.80(+1.52%)
Jun 12, 2020
3181
3220
3055
3142
0
+43.59(+1.41%)
Jun 11, 2020
3261
3321
3075
3098
0
-248.69(-7.43%)
Jun 10, 2020
3417
3440
3287
3347
0
-44.26(-1.31%)
Jun 09, 2020
3400
3474
3325
3391
0
-8.22(-0.24%)
Jun 08, 2020
3366
3449
3291
3399
0
+34.47(+1.02%)
Jun 05, 2020
3484
3520
3346
3365
0
-98.75(-2.85%)
Jun 04, 2020
3417
3509
3353
3464
0
+42.99(+1.26%)
Jun 03, 2020
3371
3464
3327
3421
0
+73.85(+2.21%)
Jun 02, 2020
3326
3388
3265
3347
0
+19.94(+0.60%)
Jun 01, 2020
3323
3379
3242
3327
0
+4.23(+0.13%)
May 29, 2020
3382
3395
3227
3323
0
-50.39(-1.49%)
May 28, 2020
3486
3541
3344
3373
0
-93.24(-2.69%)
May 27, 2020
3463
3495
3330
3466
0
+22.14(+0.64%)
May 26, 2020
3527
3578
3427
3444
0
-15.15(-0.44%)
May 22, 2020
3436
3469
3395
3459
0
+31.61(+0.92%)
May 21, 2020
3419
3453
3358
3428
0
+2.90(+0.08%)
May 20, 2020
3389
3439
3345
3425
0
+88.60(+2.66%)
May 19, 2020
3416
3449
3327
3336
0
-82.13(-2.40%)
May 18, 2020
3415
3441
3342
3418
0
+97.31(+2.93%)
May 15, 2020
3201
3340
3190
3321
0
+96.92(+3.01%)
May 14, 2020
3232
3260
3145
3224
0
-58.00(-1.77%)
May 13, 2020
3287
3337
3178
3282
0
-5.53(-0.17%)
May 12, 2020
3435
3495
3277
3288
0
-148.68(-4.33%)
May 11, 2020
3169
3486
3141
3436
0
+213.37(+6.62%)
May 08, 2020
3196
3459
3141
3223
0
+92.47(+2.95%)
May 07, 2020
3133
3206
3049
3130
0
+36.89(+1.19%)
May 06, 2020
3167
3177
3046
3094
0
-25.96(-0.83%)
May 05, 2020
3099
3187
3056
3120
0
+86.03(+2.84%)
May 04, 2020
2932
3057
2847
3034
0
+96.53(+3.29%)
May 01, 2020
3035
3075
2894
2937
0
-143.22(-4.65%)
Apr 30, 2020
3124
3219
3059
3080
0
-83.18(-2.63%)
Apr 29, 2020
3208
3253
3118
3163
0
+5.36(+0.17%)
Apr 28, 2020
3204
3222
3121
3158
0
-19.26(-0.61%)
Apr 27, 2020
3096
3209
3057
3177
0
+121.17(+3.96%)
Apr 24, 2020
3046
3092
2994
3056
0
+28.49(+0.94%)
Apr 23, 2020
3039
3114
2996
3028
0
+5.76(+0.19%)
Apr 22, 2020
3040
3074
2972
3022
0
+64.08(+2.17%)
Apr 21, 2020
3026
3072
2928
2958
0
-125.28(-4.06%)
Apr 20, 2020
3005
3185
2962
3083
0
+52.59(+1.74%)
Apr 17, 2020
2935
3046
2907
3030
0
+135.82(+4.69%)
Apr 16, 2020
2906
2971
2845
2895
0
+6.55(+0.23%)
Apr 15, 2020
2953
2985
2812
2888
0
-96.93(-3.25%)
Apr 14, 2020
2947
3033
2899
2985
0
+92.68(+3.20%)
Apr 13, 2020
2914
2957
2767
2892
0
-21.79(-0.75%)
Apr 09, 2020
2903
2982
2851
2914
0
+35.86(+1.25%)
Apr 08, 2020
2776
2935
2720
2878
0
+134.57(+4.90%)
Apr 07, 2020
2854
2962
2702
2744
0
-64.99(-2.31%)
Apr 06, 2020
2672
2857
2669
2809
0
+196.24(+7.51%)
Apr 03, 2020
2649
2739
2563
2612
0
-43.19(-1.63%)
Apr 02, 2020
2670
2768
2577
2656
0
-35.74(-1.33%)
Apr 01, 2020
2675
2769
2590
2691
0
-63.24(-2.30%)
Mar 31, 2020
2742
2793
2655
2755
0
-13.45(-0.49%)
Mar 30, 2020
2642
2827
2633
2768
0
+111.86(+4.21%)
Mar 27, 2020
2620
2723
2535
2656
0
-40.52(-1.50%)
Mar 26, 2020
2581
2740
2563
2697
0
+116.53(+4.52%)
Mar 25, 2020
2606
2724
2508
2580
0
-22.02(-0.85%)
Mar 24, 2020
2573
2688
2469
2602
0
+136.19(+5.52%)
Mar 23, 2020
2549
2570
2409
2466
0
-25.04(-1.01%)
Mar 20, 2020
2645
2681
2424
2491
0
-122.12(-4.67%)
Mar 19, 2020
2396
2840
2368
2613
0
+176.77(+7.26%)
Mar 18, 2020
2344
2518
2188
2436
0
-20.84(-0.85%)
Mar 17, 2020
2279
2551
2199
2457
0
+205.42(+9.12%)
Mar 16, 2020
2231
2434
2114
2252
0
-303.37(-11.87%)
Mar 13, 2020
2624
2674
2335
2555
0
+42.84(+1.71%)
Mar 12, 2020
2342
2570
2216
2512
0
-80.71(-3.11%)
Mar 11, 2020
2675
2776
2540
2593
0
-194.82(-6.99%)
Mar 10, 2020
2880
2919
2617
2788
0
+33.63(+1.22%)
Mar 09, 2020
2786
2887
2636
2754
0
-243.32(-8.12%)
Mar 06, 2020
2970
3109
2932
2998
0
-66.23(-2.16%)
Mar 05, 2020
3014
3124
2972
3064
0
-26.95(-0.87%)
Mar 04, 2020
3015
3158
2975
3091
0
+144.64(+4.91%)
Mar 03, 2020
3015
3151
2868
2946
0
-63.71(-2.12%)
Mar 02, 2020
3102
3129
2940
3010
0
-75.84(-2.46%)
Feb 28, 2020
2818
3128
2746
3086
0
+10.59(+0.34%)
Feb 27, 2020
3134
3233
2974
3075
0
-126.79(-3.96%)
Feb 26, 2020
3332
3376
3161
3202
0
-101.24(-3.06%)
Feb 25, 2020
3376
3392
3238
3303
0
-51.06(-1.52%)
Feb 24, 2020
3352
3425
3219
3354
0
-153.15(-4.37%)
Feb 21, 2020
3504
3564
3459
3507
0
-18.37(-0.52%)
Feb 20, 2020
3418
3557
3371
3526
0
+103.41(+3.02%)
Feb 19, 2020
3348
3444
3315
3422
0
+85.60(+2.57%)
Feb 18, 2020
3443
3470
3320
3337
0
-118.62(-3.43%)
Feb 14, 2020
3452
3537
3372
3455
0
+23.11(+0.67%)
Feb 13, 2020
3485
3525
3410
3432
0
-70.54(-2.01%)
Feb 12, 2020
3417
3580
3381
3503
0
+131.41(+3.90%)
Feb 11, 2020
3458
3476
3308
3371
0
-41.99(-1.23%)
Feb 10, 2020
3389
3494
3336
3413
0
-28.36(-0.82%)
Feb 07, 2020
3426
3485
3386
3442
0
-7.32(-0.21%)
Feb 06, 2020
3445
3498
3393
3449
0
-4.97(-0.14%)
Feb 05, 2020
3375
3513
3354
3454
0
+115.17(+3.45%)
Feb 04, 2020
3309
3437
3276
3339
0
+49.57(+1.51%)
Feb 03, 2020
3191
3320
3160
3289
0
+196.50(+6.35%)
Jan 31, 2020
3130
3140
3045
3093
0
-54.42(-1.73%)
Jan 30, 2020
3164
3200
3085
3147
0
-30.24(-0.95%)
Jan 29, 2020
3142
3225
3110
3177
0
+31.69(+1.01%)
Jan 28, 2020
3088
3189
3075
3146
0
+83.66(+2.73%)
Jan 27, 2020
3110
3151
3022
3062
0
-143.69(-4.48%)
Jan 24, 2020
3269
3295
3118
3206
0
-64.70(-1.98%)
Jan 23, 2020
3274
3325
3200
3270
0
-34.70(-1.05%)
Jan 22, 2020
3372
3428
3287
3305
0
-46.74(-1.39%)
Jan 21, 2020
3365
3447
3293
3352
0
-19.93(-0.59%)
Jan 17, 2020
3516
3549
3322
3372
0
-136.61(-3.89%)
Jan 16, 2020
3451
3555
3408
3508
0
+52.88(+1.53%)
Jan 15, 2020
3561
3714
3360
3456
0
-509.19(-12.84%)
Jan 14, 2020
3869
4029
3828
3965
0
+89.53(+2.31%)
Jan 13, 2020
3986
4014
3641
3875
0
+83.06(+2.19%)
Jan 10, 2020
3281
3809
3268
3792
0
+623.78(+19.69%)
Jan 09, 2020
3201
3216
3121
3168
0
-19.14(-0.60%)
Jan 08, 2020
3138
3226
3096
3188
0
+56.13(+1.79%)
Jan 07, 2020
3117
3151
3052
3131
0
+23.89(+0.77%)
Jan 06, 2020
3033
3139
2974
3108
0
+43.12(+1.41%)
Jan 03, 2020
3043
3092
2980
3064
0
-25.72(-0.83%)
Jan 02, 2020
3220
3237
3044
3090
0
-102.51(-3.21%)
Dec 31, 2019
3094
3227
3074
3193
0
+95.13(+3.07%)
Dec 30, 2019
3164
3212
3043
3097
0
-59.63(-1.89%)
Dec 27, 2019
3170
3224
3103
3157
0
-14.35(-0.45%)
Dec 26, 2019
3197
3238
3137
3171
0
-24.33(-0.76%)
Dec 24, 2019
3147
3214
3113
3196
0
+61.08(+1.95%)
Dec 23, 2019
3079
3188
3047
3135
0
+66.05(+2.15%)
Dec 20, 2019
3111
3132
3019
3069
0
-27.10(-0.88%)
Dec 19, 2019
3050
3125
3006
3096
0
+48.29(+1.58%)
Dec 18, 2019
3075
3139
3021
3047
0
-24.93(-0.81%)
Dec 17, 2019
2995
3084
2949
3072
0
+73.36(+2.45%)
Dec 16, 2019
3082
3118
2983
2999
0
-71.08(-2.32%)
Dec 13, 2019
3154
3176
3037
3070
0
-69.20(-2.20%)
Dec 12, 2019
3111
3194
3075
3139
0
+26.68(+0.86%)
Dec 11, 2019
3222
3278
3090
3113
0
-94.45(-2.95%)
Dec 10, 2019
3274
3316
3152
3207
0
-65.56(-2.00%)
Dec 09, 2019
3025
3305
2995
3273
0
+311.62(+10.52%)
Dec 06, 2019
2891
3058
2863
2961
0
+89.08(+3.10%)
Dec 05, 2019
2904
2955
2851
2872
0
-40.10(-1.38%)
Dec 04, 2019
2841
2937
2767
2912
0
+94.47(+3.35%)
Dec 03, 2019
2757
2850
2699
2818
0
+0.12(+0.00%)
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.