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
Diagnostic Substances Sector
(CIX:
MSECTOR516
)
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 (%)
Dec 31, 2019
3212
3246
3190
3221
0
+8.58(+0.27%)
Dec 30, 2019
3258
3276
3189
3212
0
-31.73(-0.98%)
Dec 27, 2019
3233
3263
3192
3244
0
+17.84(+0.55%)
Dec 26, 2019
3237
3256
3192
3226
0
-9.10(-0.28%)
Dec 24, 2019
3235
3266
3190
3235
0
+13.29(+0.41%)
Dec 23, 2019
3237
3273
3164
3222
0
-5.01(-0.16%)
Dec 20, 2019
3201
3251
3150
3227
0
+41.53(+1.30%)
Dec 19, 2019
3173
3201
3131
3185
0
+28.71(+0.91%)
Dec 18, 2019
3202
3225
3131
3156
0
-43.41(-1.36%)
Dec 17, 2019
3171
3212
3135
3200
0
+32.36(+1.02%)
Dec 16, 2019
3168
3217
3143
3168
0
+13.71(+0.43%)
Dec 13, 2019
3147
3203
3125
3154
0
+2.64(+0.08%)
Dec 12, 2019
3128
3180
3109
3151
0
+25.44(+0.81%)
Dec 11, 2019
3148
3183
3110
3126
0
-31.79(-1.01%)
Dec 10, 2019
3128
3168
3109
3158
0
+40.03(+1.28%)
Dec 09, 2019
3142
3171
3104
3118
0
-27.81(-0.88%)
Dec 06, 2019
3145
3191
3110
3145
0
+25.77(+0.83%)
Dec 05, 2019
3117
3145
3095
3120
0
+4.91(+0.16%)
Dec 04, 2019
3090
3140
3058
3115
0
+44.20(+1.44%)
Dec 03, 2019
3090
3157
3049
3070
0
-37.99(-1.22%)
Dec 02, 2019
3113
3133
3065
3108
0
-4.56(-0.15%)
Nov 29, 2019
3104
3157
3086
3113
0
-6.92(-0.22%)
Nov 27, 2019
3144
3169
3094
3120
0
-7.82(-0.25%)
Nov 26, 2019
3121
3172
3097
3128
0
-2.82(-0.09%)
Nov 25, 2019
3142
3204
3081
3131
0
-7.28(-0.23%)
Nov 22, 2019
3170
3180
3107
3138
0
-25.77(-0.81%)
Nov 21, 2019
3161
3184
3125
3164
0
+3.37(+0.11%)
Nov 20, 2019
3179
3228
3120
3160
0
-29.42(-0.92%)
Nov 19, 2019
3151
3213
3130
3190
0
+48.96(+1.56%)
Nov 18, 2019
3137
3176
3108
3141
0
+1.95(+0.06%)
Nov 15, 2019
3117
3160
3091
3139
0
+34.49(+1.11%)
Nov 14, 2019
3107
3156
3076
3104
0
-11.34(-0.36%)
Nov 13, 2019
3095
3134
3078
3116
0
+20.42(+0.66%)
Nov 12, 2019
3052
3127
3039
3095
0
+44.10(+1.45%)
Nov 11, 2019
3061
3095
3029
3051
0
-22.40(-0.73%)
Nov 08, 2019
3141
3170
3051
3073
0
-68.82(-2.19%)
Nov 07, 2019
3146
3188
3119
3142
0
+7.65(+0.24%)
Nov 06, 2019
3173
3209
3115
3135
0
-38.28(-1.21%)
Nov 05, 2019
3282
3327
3142
3173
0
-200.84(-5.95%)
Nov 04, 2019
3368
3424
3340
3374
0
+33.74(+1.01%)
Nov 01, 2019
3397
3451
3300
3340
0
-53.23(-1.57%)
Oct 31, 2019
3294
3496
3247
3393
0
+87.66(+2.65%)
Oct 30, 2019
3292
3329
3259
3306
0
+2.75(+0.08%)
Oct 29, 2019
3259
3339
3235
3303
0
+34.39(+1.05%)
Oct 28, 2019
3262
3308
3232
3268
0
+3.98(+0.12%)
Oct 25, 2019
3259
3308
3241
3264
0
+5.56(+0.17%)
Oct 24, 2019
3256
3305
3225
3259
0
+6.41(+0.20%)
Oct 23, 2019
3278
3318
3227
3252
0
-26.11(-0.80%)
Oct 22, 2019
3343
3373
3260
3279
0
-61.56(-1.84%)
Oct 21, 2019
3395
3409
3322
3340
0
-23.47(-0.70%)
Oct 18, 2019
3363
3389
3325
3364
0
-3.57(-0.11%)
Oct 17, 2019
3341
3381
3314
3367
0
+43.54(+1.31%)
Oct 16, 2019
3310
3352
3280
3324
0
-5.09(-0.15%)
Oct 15, 2019
3274
3346
3262
3329
0
+74.84(+2.30%)
Oct 14, 2019
3261
3297
3232
3254
0
-5.76(-0.18%)
Oct 11, 2019
3254
3301
3232
3260
0
+52.68(+1.64%)
Oct 10, 2019
3187
3236
3160
3207
0
+8.60(+0.27%)
Oct 09, 2019
3190
3229
3166
3198
0
+28.51(+0.90%)
Oct 08, 2019
3209
3229
3147
3170
0
-62.06(-1.92%)
Oct 07, 2019
3251
3285
3212
3232
0
-36.00(-1.10%)
Oct 04, 2019
3232
3287
3211
3268
0
+59.26(+1.85%)
Oct 03, 2019
3170
3231
3134
3209
0
+27.65(+0.87%)
Oct 02, 2019
3152
3203
3115
3181
0
+4.41(+0.14%)
Oct 01, 2019
3252
3288
3143
3177
0
-60.99(-1.88%)
Sep 30, 2019
3211
3277
3187
3238
0
-2.35(-0.07%)
Sep 27, 2019
3285
3304
3211
3240
0
-33.28(-1.02%)
Sep 26, 2019
3281
3327
3233
3273
0
-26.75(-0.81%)
Sep 25, 2019
3288
3337
3243
3300
0
+10.29(+0.31%)
Sep 24, 2019
3344
3386
3244
3290
0
-56.92(-1.70%)
Sep 23, 2019
3310
3371
3286
3347
0
+15.62(+0.47%)
Sep 20, 2019
3319
3375
3285
3331
0
+0.34(+0.01%)
Sep 19, 2019
3337
3381
3315
3331
0
+4.19(+0.13%)
Sep 18, 2019
3335
3371
3279
3326
0
-11.25(-0.34%)
Sep 17, 2019
3287
3353
3274
3338
0
+52.63(+1.60%)
Sep 16, 2019
3244
3313
3221
3285
0
+12.80(+0.39%)
Sep 13, 2019
3314
3343
3243
3272
0
-39.44(-1.19%)
Sep 12, 2019
3327
3363
3280
3312
0
+2.61(+0.08%)
Sep 11, 2019
3261
3351
3240
3309
0
+69.15(+2.13%)
Sep 10, 2019
3165
3250
3088
3240
0
+57.79(+1.82%)
Sep 09, 2019
3355
3373
3145
3182
0
-165.39(-4.94%)
Sep 06, 2019
3369
3389
3339
3348
0
-18.18(-0.54%)
Sep 05, 2019
3372
3396
3328
3366
0
+23.53(+0.70%)
Sep 04, 2019
3334
3364
3288
3342
0
+34.04(+1.03%)
Sep 03, 2019
3338
3369
3270
3308
0
-42.92(-1.28%)
Aug 30, 2019
3378
3387
3320
3351
0
-8.76(-0.26%)
Aug 29, 2019
3328
3380
3303
3360
0
+61.08(+1.85%)
Aug 28, 2019
3255
3322
3237
3299
0
+25.02(+0.76%)
Aug 27, 2019
3250
3308
3203
3274
0
+45.89(+1.42%)
Aug 26, 2019
3207
3246
3179
3228
0
+57.71(+1.82%)
Aug 23, 2019
3266
3298
3155
3170
0
-103.72(-3.17%)
Aug 22, 2019
3315
3327
3238
3274
0
-28.40(-0.86%)
Aug 21, 2019
3323
3343
3283
3302
0
-0.91(-0.03%)
Aug 20, 2019
3308
3345
3264
3303
0
-0.85(-0.03%)
Aug 19, 2019
3303
3324
3262
3304
0
+36.36(+1.11%)
Aug 16, 2019
3251
3308
3221
3268
0
+51.04(+1.59%)
Aug 15, 2019
3245
3287
3182
3217
0
-7.36(-0.23%)
Aug 14, 2019
3313
3338
3214
3224
0
-224.85(-6.52%)
Aug 13, 2019
3375
3480
3361
3449
0
+57.09(+1.68%)
Aug 12, 2019
3402
3437
3351
3392
0
-20.44(-0.60%)
Aug 09, 2019
3378
3455
3349
3412
0
+23.65(+0.70%)
Aug 08, 2019
3319
3408
3309
3389
0
+86.58(+2.62%)
Aug 07, 2019
3289
3332
3235
3302
0
-24.25(-0.73%)
Aug 06, 2019
3248
3344
3220
3326
0
+102.76(+3.19%)
Aug 05, 2019
3268
3305
3179
3223
0
-103.34(-3.11%)
Aug 02, 2019
3322
3384
3275
3327
0
+1.46(+0.04%)
Aug 01, 2019
3248
3477
3148
3325
0
-18.11(-0.54%)
Jul 31, 2019
3383
3404
3307
3343
0
-36.04(-1.07%)
Jul 30, 2019
3343
3389
3332
3379
0
+21.60(+0.64%)
Jul 29, 2019
3346
3368
3302
3358
0
+5.87(+0.18%)
Jul 26, 2019
3350
3372
3324
3352
0
+18.94(+0.57%)
Jul 25, 2019
3352
3365
3317
3333
0
-28.55(-0.85%)
Jul 24, 2019
3364
3401
3313
3362
0
+10.98(+0.33%)
Jul 23, 2019
3362
3381
3312
3351
0
+7.05(+0.21%)
Jul 22, 2019
3343
3385
3317
3344
0
+12.08(+0.36%)
Jul 19, 2019
3382
3422
3312
3332
0
-41.84(-1.24%)
Jul 18, 2019
3312
3386
3301
3373
0
+48.31(+1.45%)
Jul 17, 2019
3312
3351
3304
3325
0
+14.07(+0.42%)
Jul 16, 2019
3318
3339
3292
3311
0
-8.41(-0.25%)
Jul 15, 2019
3323
3333
3284
3319
0
+0.28(+0.01%)
Jul 12, 2019
3306
3338
3287
3319
0
-2.82(-0.08%)
Jul 11, 2019
3317
3347
3270
3322
0
+14.33(+0.43%)
Jul 10, 2019
3294
3335
3278
3308
0
+23.35(+0.71%)
Jul 09, 2019
3241
3296
3227
3284
0
+21.84(+0.67%)
Jul 08, 2019
3281
3288
3239
3262
0
-27.79(-0.84%)
Jul 05, 2019
3279
3306
3237
3290
0
-12.84(-0.39%)
Jul 03, 2019
3294
3319
3268
3303
0
+24.43(+0.75%)
Jul 02, 2019
3301
3319
3250
3279
0
-20.48(-0.62%)
Jul 01, 2019
3309
3339
3267
3299
0
+27.53(+0.84%)
Jun 28, 2019
3226
3291
3207
3272
0
+46.41(+1.44%)
Jun 27, 2019
3190
3243
3177
3225
0
+41.58(+1.31%)
Jun 26, 2019
3184
3222
3134
3184
0
+11.19(+0.35%)
Jun 25, 2019
3212
3228
3148
3172
0
-34.09(-1.06%)
Jun 24, 2019
3222
3238
3182
3206
0
-8.61(-0.27%)
Jun 21, 2019
3214
3239
3171
3215
0
-2.07(-0.06%)
Jun 20, 2019
3263
3282
3206
3217
0
-10.58(-0.33%)
Jun 19, 2019
3181
3246
3164
3228
0
+44.31(+1.39%)
Jun 18, 2019
3198
3221
3158
3183
0
+16.79(+0.53%)
Jun 17, 2019
3149
3194
3119
3167
0
+21.69(+0.69%)
Jun 14, 2019
3155
3183
3120
3145
0
-12.75(-0.40%)
Jun 13, 2019
3132
3166
3096
3158
0
+35.04(+1.12%)
Jun 12, 2019
3104
3145
3078
3123
0
+22.08(+0.71%)
Jun 11, 2019
3169
3189
3072
3101
0
-49.01(-1.56%)
Jun 10, 2019
3134
3180
3119
3150
0
+29.13(+0.93%)
Jun 07, 2019
3088
3142
3074
3120
0
+49.70(+1.62%)
Jun 06, 2019
3066
3115
3031
3071
0
+4.19(+0.14%)
Jun 05, 2019
3036
3090
3023
3067
0
+40.91(+1.35%)
Jun 04, 2019
2985
3034
2962
3026
0
+84.49(+2.87%)
Jun 03, 2019
2996
3027
2922
2941
0
-55.70(-1.86%)
May 31, 2019
2971
3022
2945
2997
0
-0.56(-0.02%)
May 30, 2019
2984
3028
2962
2997
0
+22.60(+0.76%)
May 29, 2019
2964
3006
2929
2975
0
-2.97(-0.10%)
May 28, 2019
3069
3101
2973
2978
0
-89.44(-2.92%)
May 24, 2019
3050
3100
3041
3067
0
+30.05(+0.99%)
May 23, 2019
3046
3061
2983
3037
0
+1.75(+0.06%)
May 22, 2019
3038
3066
2997
3035
0
-5.31(-0.17%)
May 21, 2019
3042
3079
3023
3041
0
+20.52(+0.68%)
May 20, 2019
3019
3050
2987
3020
0
-18.52(-0.61%)
May 17, 2019
3052
3083
3024
3039
0
-38.35(-1.25%)
May 16, 2019
3067
3125
3047
3077
0
+23.13(+0.76%)
May 15, 2019
3005
3070
2992
3054
0
+23.37(+0.77%)
May 14, 2019
3007
3062
2990
3031
0
+30.44(+1.01%)
May 13, 2019
3011
3043
2976
3000
0
-72.49(-2.36%)
May 10, 2019
3036
3095
2980
3073
0
+24.00(+0.79%)
May 09, 2019
3018
3074
2976
3049
0
-6.97(-0.23%)
May 08, 2019
3050
3108
2999
3056
0
-28.31(-0.92%)
May 07, 2019
3129
3155
3050
3084
0
-76.82(-2.43%)
May 06, 2019
3080
3171
3062
3161
0
+23.73(+0.76%)
May 03, 2019
3059
3152
3042
3137
0
+84.39(+2.76%)
May 02, 2019
2977
3070
2960
3053
0
+77.32(+2.60%)
May 01, 2019
2965
3055
2930
2975
0
+8.26(+0.28%)
Apr 30, 2019
2974
2998
2934
2967
0
-2.00(-0.07%)
Apr 29, 2019
2978
3006
2938
2969
0
-16.08(-0.54%)
Apr 26, 2019
2936
2999
2921
2985
0
+50.36(+1.72%)
Apr 25, 2019
2901
2949
2871
2935
0
+25.90(+0.89%)
Apr 24, 2019
2929
2948
2893
2909
0
-12.57(-0.43%)
Apr 23, 2019
2871
2945
2860
2921
0
+46.77(+1.63%)
Apr 22, 2019
2838
2901
2823
2875
0
+23.86(+0.84%)
Apr 18, 2019
2833
2867
2791
2851
0
+27.70(+0.98%)
Apr 17, 2019
2926
2934
2806
2823
0
-89.17(-3.06%)
Apr 16, 2019
2974
2989
2893
2912
0
-41.09(-1.39%)
Apr 15, 2019
2961
2976
2929
2953
0
-1.48(-0.05%)
Apr 12, 2019
2969
2996
2937
2955
0
+1.16(+0.04%)
Apr 11, 2019
2979
2987
2928
2954
0
-19.58(-0.66%)
Apr 10, 2019
2961
2997
2945
2973
0
+12.95(+0.44%)
Apr 09, 2019
2985
3012
2945
2960
0
-30.78(-1.03%)
Apr 08, 2019
2972
3006
2935
2991
0
+9.65(+0.32%)
Apr 05, 2019
2965
3002
2960
2981
0
+21.49(+0.73%)
Apr 04, 2019
2977
2985
2917
2960
0
-15.35(-0.52%)
Apr 03, 2019
2983
3008
2946
2975
0
+9.38(+0.32%)
Apr 02, 2019
2978
2993
2940
2966
0
-21.39(-0.72%)
Apr 01, 2019
3010
3044
2955
2987
0
-0.65(-0.02%)
Mar 29, 2019
2977
3013
2946
2988
0
+29.66(+1.00%)
Mar 28, 2019
2932
2971
2912
2958
0
+28.96(+0.99%)
Mar 27, 2019
2949
2965
2883
2929
0
-14.06(-0.48%)
Mar 26, 2019
2926
2974
2897
2943
0
+8.97(+0.31%)
Mar 25, 2019
2931
2955
2900
2934
0
+2.19(+0.07%)
Mar 22, 2019
3020
3032
2924
2932
0
-95.67(-3.16%)
Mar 21, 2019
2960
3046
2952
3028
0
+59.59(+2.01%)
Mar 20, 2019
2957
2999
2930
2968
0
+1.02(+0.03%)
Mar 19, 2019
2966
2991
2941
2967
0
+18.46(+0.63%)
Mar 18, 2019
2959
2981
2910
2949
0
-3.39(-0.11%)
Mar 15, 2019
2909
2970
2895
2952
0
+48.00(+1.65%)
Mar 14, 2019
2892
2921
2861
2904
0
+15.55(+0.54%)
Mar 13, 2019
2861
2915
2843
2889
0
+36.58(+1.28%)
Mar 12, 2019
2840
2869
2812
2852
0
+27.18(+0.96%)
Mar 11, 2019
2782
2842
2757
2825
0
+54.12(+1.95%)
Mar 08, 2019
2773
2803
2725
2771
0
-20.32(-0.73%)
Mar 07, 2019
2823
2837
2771
2791
0
-35.60(-1.26%)
Mar 06, 2019
2893
2903
2816
2827
0
-59.90(-2.08%)
Mar 05, 2019
2911
2929
2876
2887
0
-27.40(-0.94%)
Mar 04, 2019
2969
2981
2891
2914
0
-34.32(-1.16%)
Mar 01, 2019
2914
2970
2901
2948
0
+58.63(+2.03%)
Feb 28, 2019
2875
2918
2843
2890
0
+9.40(+0.33%)
Feb 27, 2019
2861
2894
2839
2880
0
+9.87(+0.34%)
Feb 26, 2019
2881
2918
2825
2870
0
-26.19(-0.90%)
Feb 25, 2019
2912
2944
2888
2897
0
+1.98(+0.07%)
Feb 22, 2019
2859
2903
2846
2895
0
+43.70(+1.53%)
Feb 21, 2019
2900
2913
2825
2851
0
-56.18(-1.93%)
Feb 20, 2019
2899
2931
2876
2907
0
+6.80(+0.23%)
Feb 19, 2019
2881
2919
2856
2900
0
+15.05(+0.52%)
Feb 15, 2019
2853
2898
2830
2885
0
+50.78(+1.79%)
Feb 14, 2019
2855
2881
2803
2834
0
-18.75(-0.66%)
Feb 13, 2019
2846
2882
2821
2853
0
+16.74(+0.59%)
Feb 12, 2019
2814
2856
2787
2837
0
+37.70(+1.35%)
Feb 11, 2019
2807
2849
2773
2799
0
+51.79(+1.89%)
Feb 08, 2019
2721
2761
2695
2747
0
+13.56(+0.50%)
Feb 07, 2019
2756
2774
2705
2733
0
-36.60(-1.32%)
Feb 06, 2019
2752
2801
2731
2770
0
+9.60(+0.35%)
Feb 05, 2019
2727
2791
2711
2760
0
+36.49(+1.34%)
Feb 04, 2019
2721
2766
2687
2724
0
+2.66(+0.10%)
Feb 01, 2019
2803
2817
2673
2721
0
-72.45(-2.59%)
Jan 31, 2019
2743
2815
2722
2794
0
+54.68(+2.00%)
Jan 30, 2019
2699
2760
2682
2739
0
+47.69(+1.77%)
Jan 29, 2019
2700
2730
2671
2691
0
-12.30(-0.45%)
Jan 28, 2019
2725
2739
2673
2704
0
-38.10(-1.39%)
Jan 25, 2019
2733
2761
2707
2742
0
+26.89(+0.99%)
Jan 24, 2019
2668
2727
2634
2715
0
+49.32(+1.85%)
Jan 23, 2019
2668
2703
2620
2666
0
+5.53(+0.21%)
Jan 22, 2019
2650
2676
2619
2660
0
-6.23(-0.23%)
Jan 18, 2019
2628
2682
2597
2666
0
-3.16(-0.12%)
Jan 17, 2019
2657
2705
2646
2669
0
+1.47(+0.06%)
Jan 16, 2019
2672
2719
2643
2668
0
-0.83(-0.03%)
Jan 15, 2019
2606
2680
2600
2669
0
+71.01(+2.73%)
Jan 14, 2019
2629
2648
2590
2598
0
-45.56(-1.72%)
Jan 11, 2019
2631
2659
2610
2643
0
+1.93(+0.07%)
Jan 10, 2019
2603
2653
2575
2641
0
+28.67(+1.10%)
Jan 09, 2019
2591
2657
2566
2613
0
+29.64(+1.15%)
Jan 08, 2019
2578
2606
2520
2583
0
+29.99(+1.17%)
Jan 07, 2019
2562
2601
2513
2553
0
-8.85(-0.35%)
Jan 04, 2019
2488
2589
2474
2562
0
+112.92(+4.61%)
Jan 03, 2019
2488
2512
2420
2449
0
-48.98(-1.96%)
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.