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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 2024
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 (%)
Dec 31, 2015
20000
19520
19520
19520
44
-440.00(-2.20%)
Dec 30, 2015
18220
20500
18200
19960
54
+2140.00(+12.01%)
Dec 29, 2015
17160
18000
16700
17820
23
+860.00(+5.07%)
Dec 28, 2015
16140
17000
16000
16960
14
+680.00(+4.18%)
Dec 24, 2015
15520
16280
16280
16280
3
+80.00(+0.49%)
Dec 23, 2015
15320
16500
15320
16200
9
+860.00(+5.61%)
Dec 22, 2015
15580
15580
14680
15340
14
-260.00(-1.67%)
Dec 21, 2015
15320
15910
14520
15600
11
+160.00(+1.04%)
Dec 18, 2015
15200
15560
15200
15440
20
+220.00(+1.45%)
Dec 17, 2015
15280
16420
15180
15220
19
-60.00(-0.39%)
Dec 16, 2015
15060
15540
14680
15280
14
+400.00(+2.69%)
Dec 15, 2015
14260
14960
14240
14880
77
+200.00(+1.36%)
Dec 14, 2015
14660
15200
14500
14680
93
+0.00(+0.00%)
Dec 11, 2015
15040
15226
13460
14680
76
-860.00(-5.53%)
Dec 10, 2015
15760
15900
15370
15540
48
-160.00(-1.02%)
Dec 09, 2015
17280
17284
15600
15700
72
-1680.00(-9.67%)
Dec 08, 2015
17380
18280
17000
17380
11
-240.00(-1.36%)
Dec 07, 2015
18560
19246
17280
17620
13
-1080.00(-5.78%)
Dec 04, 2015
18080
18720
17540
18700
14
+660.00(+3.66%)
Dec 03, 2015
18080
18200
17500
18040
10
+80.00(+0.45%)
Dec 02, 2015
18000
18700
17660
17960
17
-20.00(-0.11%)
Dec 01, 2015
17940
18000
17540
17980
16
+140.00(+0.78%)
Nov 30, 2015
17724
17940
17310
17840
13
+200.00(+1.13%)
Nov 27, 2015
17080
17640
17080
17640
2
+540.00(+3.16%)
Nov 25, 2015
15980
17100
17100
17100
9
+630.00(+3.83%)
Nov 24, 2015
15760
16700
15542
16470
16
+580.00(+3.65%)
Nov 23, 2015
15880
16260
15500
15890
7
-60.00(-0.38%)
Nov 20, 2015
15900
16130
15500
15950
23
+170.00(+1.08%)
Nov 19, 2015
15720
15860
15500
15780
11
+80.00(+0.51%)
Nov 18, 2015
15740
16120
15500
15700
13
+0.00(+0.00%)
Nov 17, 2015
15800
15920
15500
15700
5
-300.00(-1.88%)
Nov 16, 2015
15320
16340
14980
16000
9
+680.00(+4.44%)
Nov 13, 2015
15360
15440
15000
15320
10
-280.00(-1.79%)
Nov 12, 2015
16280
16400
15200
15600
15
-760.00(-4.65%)
Nov 11, 2015
16580
16580
16000
16360
7
-220.00(-1.33%)
Nov 10, 2015
16600
17020
16120
16580
7
-60.00(-0.36%)
Nov 09, 2015
15860
16840
15860
16640
14
+380.00(+2.34%)
Nov 06, 2015
16000
16260
15480
16260
4
+180.00(+1.12%)
Nov 05, 2015
16300
16400
15773
16080
6
-200.00(-1.23%)
Nov 04, 2015
16120
16778
16000
16280
11
+220.00(+1.37%)
Nov 03, 2015
16340
16778
15800
16060
12
-220.00(-1.35%)
Nov 02, 2015
15820
16600
15540
16280
32
+400.00(+2.52%)
Oct 30, 2015
14840
16040
14510
15880
24
+1120.00(+7.59%)
Oct 29, 2015
14260
14980
13600
14760
18
+560.00(+3.94%)
Oct 28, 2015
13640
14620
13000
14200
24
+540.00(+3.95%)
Oct 27, 2015
13800
14100
13230
13660
9
-180.00(-1.30%)
Oct 26, 2015
13880
14380
13660
13840
4
-80.00(-0.57%)
Oct 23, 2015
13520
14300
13060
13920
92
+520.00(+3.88%)
Oct 22, 2015
13600
14260
12760
13400
145
-120.00(-0.89%)
Oct 21, 2015
13880
14920
13300
13520
25
-360.00(-2.59%)
Oct 20, 2015
14240
14240
13560
13880
76
-280.00(-1.98%)
Oct 19, 2015
14560
15000
13936
14160
80
-400.00(-2.75%)
Oct 16, 2015
14600
14780
13710
14560
13
+60.00(+0.41%)
Oct 15, 2015
14120
14740
13660
14500
55
+380.00(+2.69%)
Oct 14, 2015
14040
14820
13980
14120
7
+120.00(+0.86%)
Oct 13, 2015
15120
15200
13910
14000
15
-1320.00(-8.62%)
Oct 12, 2015
16100
16440
15200
15320
8
-800.00(-4.96%)
Oct 09, 2015
16020
16437
15480
16120
8
+160.00(+1.00%)
Oct 08, 2015
15760
16560
15280
15960
15
+200.00(+1.27%)
Oct 07, 2015
15440
15820
14160
15760
16
+500.00(+3.28%)
Oct 06, 2015
14720
15380
13880
15260
24
+340.00(+2.28%)
Oct 05, 2015
15058
15058
13400
14920
49
+540.00(+3.76%)
Oct 02, 2015
14060
14640
13980
14380
21
+300.00(+2.13%)
Oct 01, 2015
13360
14380
13280
14080
89
+600.00(+4.45%)
Sep 30, 2015
12540
13520
12140
13480
48
+420.00(+3.22%)
Sep 29, 2015
13760
14120
12340
13060
57
-820.00(-5.91%)
Sep 28, 2015
14020
14120
13667
13880
39
-60.00(-0.43%)
Sep 25, 2015
15160
15160
13660
13940
32
-1080.00(-7.19%)
Sep 24, 2015
15980
15980
14630
15020
33
-1080.00(-6.71%)
Sep 23, 2015
16300
16400
14660
16100
50
-220.00(-1.35%)
Sep 22, 2015
13880
16400
13880
16320
62
+2260.00(+16.07%)
Sep 21, 2015
16180
16230
13720
14060
30
-1940.00(-12.12%)
Sep 18, 2015
15960
16780
15680
16000
21
-160.00(-0.99%)
Sep 17, 2015
16000
16400
15940
16160
24
+180.00(+1.13%)
Sep 16, 2015
15820
16080
15820
15980
16
+100.00(+0.63%)
Sep 15, 2015
16040
16120
15800
15880
17
-120.00(-0.75%)
Sep 14, 2015
16120
16180
15840
16000
43
-300.00(-1.84%)
Sep 11, 2015
15900
16380
15860
16300
34
+290.00(+1.81%)
Sep 10, 2015
15960
16680
15960
16010
26
-30.00(-0.19%)
Sep 09, 2015
17540
17540
16000
16040
95
-1380.00(-7.92%)
Sep 08, 2015
16660
17960
16520
17420
64
+880.00(+5.32%)
Sep 04, 2015
16280
16540
16540
16540
23
+240.00(+1.47%)
Sep 03, 2015
17060
17386
16280
16300
14
-460.00(-2.74%)
Sep 02, 2015
17080
17720
16180
16760
37
-80.00(-0.48%)
Sep 01, 2015
17460
17460
16620
16840
11
-820.00(-4.64%)
Aug 31, 2015
17960
18040
17460
17660
5
-660.00(-3.60%)
Aug 28, 2015
16640
18340
16640
18320
14
+1460.00(+8.66%)
Aug 27, 2015
16860
16860
16420
16860
10
+20.00(+0.12%)
Aug 26, 2015
16820
17421
16260
16840
9
+380.00(+2.31%)
Aug 25, 2015
17020
17020
15920
16460
13
+260.00(+1.60%)
Aug 24, 2015
15760
16900
15175
16200
33
-140.00(-0.86%)
Aug 21, 2015
16100
17520
15000
16340
39
-160.00(-0.97%)
Aug 20, 2015
16700
16840
16500
16500
34
-440.00(-2.60%)
Aug 19, 2015
17300
17360
16900
16940
9
-520.00(-2.98%)
Aug 18, 2015
17800
17860
17000
17460
23
-420.00(-2.35%)
Aug 17, 2015
17980
18000
17260
17880
13
-240.00(-1.32%)
Aug 14, 2015
16980
18240
16980
18120
17
+1140.00(+6.71%)
Aug 13, 2015
18000
18180
16860
16980
14
-1020.00(-5.67%)
Aug 12, 2015
17600
18000
16920
18000
32
+200.00(+1.12%)
Aug 11, 2015
17320
17900
17200
17800
17
+420.00(+2.42%)
Aug 10, 2015
17240
17628
16920
17380
42
+220.00(+1.28%)
Aug 07, 2015
16740
17480
16740
17160
30
+200.00(+1.18%)
Aug 06, 2015
17800
17800
16880
16960
26
-800.00(-4.50%)
Aug 05, 2015
18400
18400
17600
17760
30
-280.00(-1.55%)
Aug 04, 2015
17420
18280
17420
18040
22
+700.00(+4.04%)
Aug 03, 2015
18100
18720
17120
17340
35
-920.00(-5.04%)
Jul 31, 2015
19440
19440
18200
18260
23
-1180.00(-6.07%)
Jul 30, 2015
19720
19720
19040
19440
15
-260.00(-1.32%)
Jul 29, 2015
20000
20000
19480
19700
20
-180.00(-0.91%)
Jul 28, 2015
19760
20040
19380
19880
27
+280.00(+1.43%)
Jul 27, 2015
21280
21340
19160
19600
54
-2100.00(-9.68%)
Jul 24, 2015
21040
21980
21040
21700
28
+600.00(+2.84%)
Jul 23, 2015
21600
21600
21020
21100
19
-340.00(-1.59%)
Jul 22, 2015
21300
21920
21060
21440
44
+40.00(+0.19%)
Jul 21, 2015
21620
21780
21147
21400
22
-300.00(-1.38%)
Jul 20, 2015
22520
22520
21280
21700
30
-500.00(-2.25%)
Jul 17, 2015
22080
22600
21742
22200
53
+200.00(+0.91%)
Jul 16, 2015
21800
22100
21210
22000
28
+520.00(+2.42%)
Jul 15, 2015
21900
22138
20860
21480
43
-60.00(-0.28%)
Jul 14, 2015
21240
22000
21240
21540
23
+400.00(+1.89%)
Jul 13, 2015
20660
21200
20503
21140
42
+640.00(+3.12%)
Jul 10, 2015
19100
21260
19100
20500
83
+1560.00(+8.24%)
Jul 09, 2015
19020
19900
18780
18940
44
+160.00(+0.85%)
Jul 08, 2015
19660
19660
18120
18780
50
-1000.00(-5.06%)
Jul 07, 2015
19720
19900
18630
19780
56
+60.00(+0.30%)
Jul 06, 2015
17580
19760
17560
19720
36
+2280.00(+13.07%)
Jul 02, 2015
17400
17440
17440
17440
19
+200.00(+1.16%)
Jul 01, 2015
17400
17720
17085
17240
28
+60.00(+0.35%)
Jun 30, 2015
17800
17800
17100
17180
68
-580.00(-3.27%)
Jun 29, 2015
18420
18940
17660
17760
36
-660.00(-3.58%)
Jun 26, 2015
17920
18960
17900
18420
617
+480.00(+2.68%)
Jun 25, 2015
18685
18685
17720
17940
24
-60.00(-0.33%)
Jun 24, 2015
18180
18240
17900
18000
24
-140.00(-0.77%)
Jun 23, 2015
17200
18380
17200
18140
40
+920.00(+5.34%)
Jun 22, 2015
17920
18000
17120
17220
24
-340.00(-1.94%)
Jun 19, 2015
18660
18760
17560
17560
34
-940.00(-5.08%)
Jun 18, 2015
17860
18790
17820
18500
21
+660.00(+3.70%)
Jun 17, 2015
17900
18440
17300
17840
87
+0.00(+0.00%)
Jun 16, 2015
17920
18340
17700
17840
14
-100.00(-0.56%)
Jun 15, 2015
18100
19700
17480
17940
37
-340.00(-1.86%)
Jun 12, 2015
19340
19340
18280
18280
12
-580.00(-3.08%)
Jun 11, 2015
19380
19680
18600
18860
11
-640.00(-3.28%)
Jun 10, 2015
19080
19940
18260
19500
35
+320.00(+1.67%)
Jun 09, 2015
18360
19240
18000
19180
16
+740.00(+4.01%)
Jun 08, 2015
18480
18880
17940
18440
16
-60.00(-0.32%)
Jun 05, 2015
18780
19520
18360
18500
22
-320.00(-1.70%)
Jun 04, 2015
18860
19160
18221
18820
26
+420.00(+2.28%)
Jun 03, 2015
17940
18640
17300
18400
39
+640.00(+3.60%)
Jun 02, 2015
17400
17800
17040
17760
17
+0.00(+0.00%)
Jun 01, 2015
19260
19260
17600
17760
54
-1160.00(-6.13%)
May 29, 2015
18720
19780
18400
18920
125
-500.00(-2.57%)
May 28, 2015
19480
19880
18300
19420
100
-160.00(-0.82%)
May 27, 2015
20600
20740
19540
19580
77
-920.00(-4.49%)
May 26, 2015
21680
21700
19900
20500
109
-1240.00(-5.70%)
May 22, 2015
22540
21740
21740
21740
10
-860.00(-3.81%)
May 21, 2015
23380
23380
22320
22600
15
-700.00(-3.00%)
May 20, 2015
23000
23500
22400
23300
14
+380.00(+1.66%)
May 19, 2015
23400
23460
22460
22920
19
-580.00(-2.47%)
May 18, 2015
23160
24180
22900
23500
21
+460.00(+2.00%)
May 15, 2015
22840
23080
22520
23040
37
+60.00(+0.26%)
May 14, 2015
23360
24295
22980
22980
23
-240.00(-1.03%)
May 13, 2015
23400
23690
22860
23220
32
-400.00(-1.69%)
May 12, 2015
23160
23660
23000
23620
18
+400.00(+1.72%)
May 11, 2015
23000
23680
23000
23220
22
+180.00(+0.78%)
May 08, 2015
22900
23280
22740
23040
32
+20.00(+0.09%)
May 07, 2015
23300
24140
23000
23020
25
-60.00(-0.26%)
May 06, 2015
23020
23240
22760
23080
51
+60.00(+0.26%)
May 05, 2015
23100
23200
22900
23020
97
-80.00(-0.35%)
May 04, 2015
23720
23960
22820
23100
118
-40.00(-0.17%)
May 01, 2015
23200
25678
22880
23140
37
-100.00(-0.43%)
Apr 30, 2015
24440
24460
23020
23240
37
-1340.00(-5.45%)
Apr 29, 2015
23540
24580
23320
24580
31
+860.00(+3.63%)
Apr 28, 2015
24600
24600
23000
23720
42
-480.00(-1.98%)
Apr 27, 2015
26040
26040
24180
24200
33
-1340.00(-5.25%)
Apr 24, 2015
25140
25980
24440
25540
98
+660.00(+2.65%)
Apr 23, 2015
24540
25480
24060
24880
35
+380.00(+1.55%)
Apr 22, 2015
24280
24780
23670
24500
30
+340.00(+1.41%)
Apr 21, 2015
24640
24660
23500
24160
105
-480.00(-1.95%)
Apr 20, 2015
25480
25620
24400
24640
80
-840.00(-3.30%)
Apr 17, 2015
25500
25980
25200
25480
57
-280.00(-1.09%)
Apr 16, 2015
26000
26380
25220
25760
50
+260.00(+1.02%)
Apr 15, 2015
25360
25520
24860
25500
122
+590.00(+2.37%)
Apr 14, 2015
25000
25180
24200
24910
109
+850.00(+3.53%)
Apr 13, 2015
23560
24100
23080
24060
65
+500.00(+2.12%)
Apr 10, 2015
23600
23600
23000
23560
42
+220.00(+0.94%)
Apr 09, 2015
23560
23600
23000
23340
31
-120.00(-0.51%)
Apr 08, 2015
23280
23600
21440
23460
95
+340.00(+1.47%)
Apr 07, 2015
21140
23240
21140
23120
157
+2160.00(+10.31%)
Apr 06, 2015
19540
21960
19540
20960
132
+1860.00(+9.74%)
Apr 02, 2015
19580
19100
19100
19100
8
+300.00(+1.60%)
Apr 01, 2015
18380
19235
18020
18800
13
+260.00(+1.40%)
Mar 31, 2015
18680
18920
18100
18540
5
-180.00(-0.96%)
Mar 30, 2015
18440
19320
17780
18720
7
+260.00(+1.41%)
Mar 27, 2015
17800
18840
17800
18460
11
+680.00(+3.82%)
Mar 26, 2015
17780
19560
16440
17780
12
+100.00(+0.57%)
Mar 25, 2015
18340
18340
17090
17680
15
-540.00(-2.96%)
Mar 24, 2015
18600
19000
17860
18220
9
-460.00(-2.46%)
Mar 23, 2015
19168
19460
18180
18680
12
-720.00(-3.71%)
Mar 20, 2015
19820
20000
19160
19400
32
-420.00(-2.12%)
Mar 19, 2015
19720
19940
19527
19820
5
+140.00(+0.71%)
Mar 18, 2015
19720
19882
18980
19680
8
-40.00(-0.20%)
Mar 17, 2015
19220
19760
18500
19720
9
+380.00(+1.96%)
Mar 16, 2015
20060
20060
18180
19340
23
-440.00(-2.22%)
Mar 13, 2015
20000
20280
19660
19780
18
-220.00(-1.10%)
Mar 12, 2015
19620
20540
19280
20000
27
+220.00(+1.11%)
Mar 11, 2015
19540
20220
19340
19780
10
+220.00(+1.12%)
Mar 10, 2015
19420
19680
18040
19560
21
-480.00(-2.40%)
Mar 09, 2015
20900
21260
19380
20040
29
-1260.00(-5.92%)
Mar 06, 2015
21980
22135
21200
21300
8
-680.00(-3.09%)
Mar 05, 2015
22360
22360
21916
21980
23
-260.00(-1.17%)
Mar 04, 2015
21780
22360
21360
22240
17
+440.00(+2.02%)
Mar 03, 2015
21400
21820
21200
21800
15
+200.00(+0.93%)
Mar 02, 2015
21720
21720
21140
21600
20
-80.00(-0.37%)
Feb 27, 2015
21600
21780
20900
21680
48
+700.00(+3.34%)
Feb 26, 2015
20000
21240
19740
20980
56
+980.00(+4.90%)
Feb 25, 2015
19860
20460
19500
20000
42
+360.00(+1.83%)
Feb 24, 2015
19400
20478
19360
19640
84
+260.00(+1.34%)
Feb 23, 2015
19280
19380
18280
19380
13
+440.00(+2.32%)
Feb 20, 2015
19000
19080
17922
18940
8
+40.00(+0.21%)
Feb 19, 2015
18340
19320
18340
18900
7
+160.00(+0.85%)
Feb 18, 2015
18220
19000
18124
18740
10
-60.00(-0.32%)
Feb 17, 2015
17440
19400
16620
18800
48
+1660.00(+9.68%)
Feb 13, 2015
18000
17140
17140
17140
7
-830.00(-4.62%)
Feb 12, 2015
18280
18280
17660
17970
20
-30.00(-0.17%)
Feb 11, 2015
17840
18420
17840
18000
9
+0.00(+0.00%)
Feb 10, 2015
17920
18480
17122
18000
18
+240.00(+1.35%)
Feb 09, 2015
18000
18286
17640
17760
30
-180.00(-1.00%)
Feb 06, 2015
17580
18000
16250
17940
36
+700.00(+4.06%)
Feb 05, 2015
17400
17880
16500
17240
29
-300.00(-1.71%)
Feb 04, 2015
17300
17940
17000
17540
19
-580.00(-3.20%)
Feb 03, 2015
18220
18500
17000
18120
18
+300.00(+1.68%)
Feb 02, 2015
17620
18480
17020
17820
38
+420.00(+2.41%)
Jan 30, 2015
16860
17520
16500
17400
6
+400.00(+2.35%)
Jan 29, 2015
16660
17840
16660
17000
50
+960.00(+5.99%)
Jan 28, 2015
15820
16560
15700
16040
34
+540.00(+3.48%)
Jan 27, 2015
15460
15780
15420
15500
8
+140.00(+0.91%)
Jan 26, 2015
15500
16160
15100
15360
29
+280.00(+1.86%)
Jan 23, 2015
14520
15480
13800
15080
5
+160.00(+1.07%)
Jan 22, 2015
15380
15380
13240
14920
23
-60.00(-0.40%)
Jan 21, 2015
14000
15800
14000
14980
40
+1180.00(+8.55%)
Jan 20, 2015
12100
13980
12000
13800
32
+1900.00(+15.97%)
Jan 16, 2015
11760
12300
11640
11900
7
-40.00(-0.34%)
Jan 15, 2015
12000
12160
11600
11940
6
-20.00(-0.17%)
Jan 14, 2015
12620
12620
11800
11960
14
-820.00(-6.42%)
Jan 13, 2015
13700
13700
12700
12780
5
-680.00(-5.05%)
Jan 12, 2015
14000
14000
13420
13460
7
-220.00(-1.61%)
Jan 09, 2015
13220
14100
12800
13680
15
+742.40(+5.74%)
Jan 08, 2015
13320
13460
12752
12938
8
-462.40(-3.45%)
Jan 07, 2015
13418
13680
12540
13400
8
+400.00(+3.08%)
Jan 06, 2015
12340
13420
12340
13000
9
+360.00(+2.85%)
Jan 05, 2015
12640
12640
12401
12640
7
+0.00(+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.