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
Medical Laboratories & Research Sector
(CIX:
MSECTOR525
)
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 30, 2016
1815
1815
1815
1815
0
+1.44(+0.08%)
Dec 29, 2016
1808
1822
1803
1813
0
+4.70(+0.26%)
Dec 28, 2016
1825
1829
1803
1808
0
-17.30(-0.95%)
Dec 27, 2016
1824
1843
1818
1826
0
+3.53(+0.19%)
Dec 23, 2016
1822
1822
1822
1822
0
+17.72(+0.98%)
Dec 22, 2016
1821
1830
1794
1804
0
-14.30(-0.79%)
Dec 21, 2016
1823
1832
1810
1819
0
-6.85(-0.38%)
Dec 20, 2016
1823
1843
1816
1826
0
+7.05(+0.39%)
Dec 19, 2016
1815
1835
1807
1819
0
-0.73(-0.04%)
Dec 16, 2016
1819
1835
1805
1819
0
+6.46(+0.36%)
Dec 15, 2016
1800
1820
1791
1813
0
+9.81(+0.54%)
Dec 14, 2016
1818
1828
1790
1803
0
-18.90(-1.04%)
Dec 13, 2016
1824
1843
1814
1822
0
-0.72(-0.04%)
Dec 12, 2016
1813
1840
1803
1823
0
+15.11(+0.84%)
Dec 09, 2016
1789
1816
1779
1808
0
+16.56(+0.92%)
Dec 08, 2016
1777
1799
1768
1791
0
+15.21(+0.86%)
Dec 07, 2016
1764
1786
1743
1776
0
+6.91(+0.39%)
Dec 06, 2016
1769
1779
1751
1769
0
+2.30(+0.13%)
Dec 05, 2016
1756
1774
1748
1767
0
+15.86(+0.91%)
Dec 02, 2016
1739
1767
1734
1751
0
+13.31(+0.77%)
Dec 01, 2016
1754
1764
1728
1737
0
-16.75(-0.95%)
Nov 30, 2016
1778
1789
1750
1754
0
-27.39(-1.54%)
Nov 29, 2016
1766
1790
1759
1782
0
+20.64(+1.17%)
Nov 28, 2016
1771
1778
1752
1761
0
-14.31(-0.81%)
Nov 25, 2016
1764
1778
1758
1775
0
+14.83(+0.84%)
Nov 23, 2016
1760
1760
1760
1760
0
+19.28(+1.11%)
Nov 22, 2016
1758
1768
1730
1741
0
-15.69(-0.89%)
Nov 21, 2016
1743
1765
1732
1757
0
+16.88(+0.97%)
Nov 18, 2016
1741
1757
1730
1740
0
-3.11(-0.18%)
Nov 17, 2016
1730
1752
1721
1743
0
+13.16(+0.76%)
Nov 16, 2016
1739
1749
1725
1730
0
-12.00(-0.69%)
Nov 15, 2016
1740
1752
1727
1742
0
+3.59(+0.21%)
Nov 14, 2016
1708
1748
1698
1738
0
+52.60(+3.12%)
Nov 11, 2016
1686
1704
1668
1686
0
-3.98(-0.24%)
Nov 10, 2016
1670
1699
1653
1690
0
+40.16(+2.43%)
Nov 09, 2016
1691
1708
1612
1649
0
-47.01(-2.77%)
Nov 08, 2016
1677
1704
1664
1696
0
+16.94(+1.01%)
Nov 07, 2016
1668
1685
1660
1680
0
+33.78(+2.05%)
Nov 04, 2016
1642
1659
1633
1646
0
+6.99(+0.43%)
Nov 03, 2016
1655
1671
1634
1639
0
-14.31(-0.87%)
Nov 02, 2016
1650
1681
1644
1653
0
+0.85(+0.05%)
Nov 01, 2016
1673
1678
1630
1652
0
-16.65(-1.00%)
Oct 31, 2016
1657
1677
1649
1669
0
+16.95(+1.03%)
Oct 28, 2016
1642
1667
1625
1652
0
+3.10(+0.19%)
Oct 27, 2016
1669
1677
1642
1649
0
-13.61(-0.82%)
Oct 26, 2016
1729
1739
1637
1662
0
-97.52(-5.54%)
Oct 25, 2016
1779
1784
1751
1760
0
-16.17(-0.91%)
Oct 24, 2016
1782
1791
1769
1776
0
+4.94(+0.28%)
Oct 21, 2016
1779
1783
1764
1771
0
-17.06(-0.95%)
Oct 20, 2016
1754
1794
1746
1788
0
+29.30(+1.67%)
Oct 19, 2016
1771
1776
1750
1759
0
-9.21(-0.52%)
Oct 18, 2016
1764
1782
1757
1768
0
+20.70(+1.18%)
Oct 17, 2016
1748
1759
1742
1747
0
-0.07(-0.00%)
Oct 14, 2016
1760
1768
1745
1748
0
-4.34(-0.25%)
Oct 13, 2016
1740
1762
1729
1752
0
+1.00(+0.06%)
Oct 12, 2016
1757
1766
1743
1751
0
-4.94(-0.28%)
Oct 11, 2016
1781
1786
1749
1756
0
-33.42(-1.87%)
Oct 10, 2016
1788
1801
1782
1789
0
+6.11(+0.34%)
Oct 07, 2016
1784
1789
1774
1783
0
+12.20(+0.69%)
Oct 06, 2016
1761
1773
1751
1771
0
+5.81(+0.33%)
Oct 05, 2016
1761
1775
1754
1765
0
+9.34(+0.53%)
Oct 04, 2016
1761
1775
1742
1756
0
-12.36(-0.70%)
Sep 26, 2016
1752
1777
1745
1768
0
+14.26(+0.81%)
Sep 23, 2016
1756
1765
1744
1754
0
-6.16(-0.35%)
Sep 22, 2016
1751
1764
1747
1760
0
+16.68(+0.96%)
Sep 21, 2016
1717
1747
1712
1743
0
+29.53(+1.72%)
Sep 20, 2016
1728
1732
1708
1714
0
-3.72(-0.22%)
Sep 19, 2016
1723
1736
1712
1718
0
+0.76(+0.04%)
Sep 16, 2016
1711
1725
1697
1717
0
+5.20(+0.30%)
Sep 15, 2016
1692
1720
1684
1712
0
+20.92(+1.24%)
Sep 14, 2016
1699
1702
1682
1691
0
-3.66(-0.22%)
Sep 13, 2016
1694
1722
1671
1694
0
-23.68(-1.38%)
Sep 12, 2016
1686
1723
1682
1718
0
+27.24(+1.61%)
Sep 09, 2016
1735
1737
1690
1691
0
-59.61(-3.41%)
Sep 08, 2016
1751
1762
1743
1750
0
-7.56(-0.43%)
Sep 07, 2016
1734
1761
1732
1758
0
+21.41(+1.23%)
Sep 06, 2016
1729
1738
1721
1737
0
+8.86(+0.51%)
Sep 02, 2016
1728
1728
1728
1728
0
+16.69(+0.98%)
Sep 01, 2016
1722
1724
1700
1711
0
-7.34(-0.43%)
Aug 31, 2016
1720
1726
1699
1718
0
-12.39(-0.72%)
Aug 30, 2016
1738
1748
1723
1731
0
-6.93(-0.40%)
Aug 29, 2016
1714
1744
1712
1738
0
+25.31(+1.48%)
Aug 26, 2016
1713
1729
1702
1712
0
+1.61(+0.09%)
Aug 25, 2016
1713
1728
1704
1711
0
-7.99(-0.46%)
Aug 24, 2016
1741
1750
1715
1719
0
-23.41(-1.34%)
Aug 23, 2016
1756
1759
1740
1742
0
-9.99(-0.57%)
Aug 22, 2016
1744
1759
1736
1752
0
+7.57(+0.43%)
Aug 19, 2016
1746
1751
1733
1745
0
-8.51(-0.49%)
Aug 18, 2016
1744
1759
1741
1753
0
+7.83(+0.45%)
Aug 17, 2016
1757
1767
1738
1745
0
-10.93(-0.62%)
Aug 16, 2016
1765
1774
1747
1756
0
-8.80(-0.50%)
Aug 15, 2016
1770
1778
1760
1765
0
-2.12(-0.12%)
Aug 12, 2016
1773
1779
1761
1767
0
-12.45(-0.70%)
Aug 11, 2016
1771
1783
1766
1780
0
+12.01(+0.68%)
Aug 10, 2016
1766
1771
1754
1768
0
-1.64(-0.09%)
Aug 09, 2016
1766
1778
1757
1769
0
+2.32(+0.13%)
Aug 08, 2016
1785
1789
1763
1767
0
-18.02(-1.01%)
Aug 05, 2016
1787
1797
1779
1785
0
+3.51(+0.20%)
Aug 04, 2016
1779
1790
1767
1781
0
+5.02(+0.28%)
Aug 03, 2016
1768
1787
1758
1776
0
+8.62(+0.49%)
Aug 02, 2016
1783
1785
1754
1768
0
-15.29(-0.86%)
Aug 01, 2016
1782
1796
1771
1783
0
+4.56(+0.26%)
Jul 29, 2016
1759
1782
1754
1778
0
+16.04(+0.91%)
Jul 28, 2016
1746
1770
1737
1762
0
+14.44(+0.83%)
Jul 27, 2016
1748
1766
1722
1748
0
-3.55(-0.20%)
Jul 26, 2016
1741
1756
1732
1752
0
+5.81(+0.33%)
Jul 25, 2016
1753
1757
1738
1746
0
-11.64(-0.66%)
Jul 22, 2016
1747
1763
1740
1757
0
+13.50(+0.77%)
Jul 21, 2016
1736
1764
1730
1744
0
+4.63(+0.27%)
Jul 20, 2016
1729
1746
1722
1739
0
+14.75(+0.86%)
Jul 19, 2016
1723
1736
1715
1724
0
+1.87(+0.11%)
Jul 18, 2016
1726
1735
1713
1723
0
-2.34(-0.14%)
Jul 15, 2016
1732
1735
1718
1725
0
-2.05(-0.12%)
Jul 14, 2016
1729
1734
1721
1727
0
+6.92(+0.40%)
Jul 13, 2016
1731
1739
1716
1720
0
-2.31(-0.13%)
Jul 12, 2016
1723
1730
1713
1722
0
+6.72(+0.39%)
Jul 11, 2016
1714
1724
1705
1716
0
+7.27(+0.43%)
Jul 08, 2016
1708
1713
1679
1708
0
+33.68(+2.01%)
Jul 07, 2016
1676
1687
1669
1675
0
+2.99(+0.18%)
Jul 06, 2016
1672
1672
1672
1672
0
+8.43(+0.51%)
Jul 05, 2016
1663
1670
1652
1663
0
-5.53(-0.33%)
Jul 01, 2016
1669
1669
1669
1669
0
+6.80(+0.41%)
Jun 30, 2016
1645
1666
1634
1662
0
+17.62(+1.07%)
Jun 29, 2016
1623
1655
1619
1644
0
+37.95(+2.36%)
Jun 28, 2016
1602
1614
1592
1606
0
+14.95(+0.94%)
Jun 27, 2016
1627
1636
1581
1591
0
-40.96(-2.51%)
Jun 24, 2016
1609
1643
1600
1632
0
-28.48(-1.71%)
Jun 23, 2016
1652
1665
1644
1661
0
+19.84(+1.21%)
Jun 22, 2016
1619
1654
1611
1641
0
+26.54(+1.64%)
Jun 21, 2016
1614
1624
1600
1615
0
+4.52(+0.28%)
Jun 20, 2016
1601
1626
1592
1610
0
+34.76(+2.21%)
Jun 17, 2016
1598
1603
1565
1575
0
-23.44(-1.47%)
Jun 16, 2016
1578
1601
1570
1599
0
+10.11(+0.64%)
Jun 15, 2016
1608
1617
1585
1589
0
-16.27(-1.01%)
Jun 14, 2016
1593
1614
1586
1605
0
+8.53(+0.53%)
Jun 13, 2016
1617
1623
1592
1596
0
-29.10(-1.79%)
Jun 10, 2016
1635
1646
1615
1625
0
-20.20(-1.23%)
Jun 09, 2016
1649
1657
1635
1646
0
-6.07(-0.37%)
Jun 08, 2016
1633
1655
1624
1652
0
+18.08(+1.11%)
Jun 07, 2016
1636
1644
1621
1634
0
-2.64(-0.16%)
Jun 06, 2016
1620
1644
1610
1636
0
+15.08(+0.93%)
Jun 03, 2016
1639
1640
1608
1621
0
-16.48(-1.01%)
Jun 02, 2016
1616
1640
1611
1638
0
+18.77(+1.16%)
Jun 01, 2016
1608
1625
1603
1619
0
+4.10(+0.25%)
May 31, 2016
1617
1631
1603
1615
0
+0.93(+0.06%)
May 27, 2016
1614
1614
1614
1614
0
+6.47(+0.40%)
May 26, 2016
1609
1616
1592
1607
0
-1.84(-0.11%)
May 25, 2016
1618
1631
1602
1609
0
-6.56(-0.41%)
May 24, 2016
1597
1622
1574
1616
0
+27.03(+1.70%)
May 23, 2016
1591
1597
1571
1589
0
-3.44(-0.22%)
May 20, 2016
1586
1599
1576
1592
0
+12.35(+0.78%)
May 19, 2016
1585
1603
1569
1580
0
-8.97(-0.56%)
May 18, 2016
1586
1600
1566
1589
0
+1.22(+0.08%)
May 17, 2016
1602
1610
1576
1588
0
-14.16(-0.88%)
May 16, 2016
1589
1607
1583
1602
0
+14.09(+0.89%)
May 13, 2016
1576
1594
1572
1588
0
+10.44(+0.66%)
May 12, 2016
1593
1598
1562
1577
0
-12.93(-0.81%)
May 11, 2016
1593
1611
1587
1590
0
-2.62(-0.16%)
May 10, 2016
1589
1599
1571
1593
0
+7.23(+0.46%)
May 09, 2016
1568
1595
1560
1586
0
+15.46(+0.98%)
May 06, 2016
1561
1577
1552
1570
0
+1.61(+0.10%)
May 05, 2016
1562
1578
1553
1568
0
+12.78(+0.82%)
May 04, 2016
1556
1570
1543
1556
0
-9.25(-0.59%)
May 03, 2016
1562
1575
1549
1565
0
-9.88(-0.63%)
May 02, 2016
1574
1585
1562
1575
0
+6.13(+0.39%)
Apr 29, 2016
1572
1584
1555
1569
0
-5.03(-0.32%)
Apr 28, 2016
1579
1603
1569
1574
0
-15.46(-0.97%)
Apr 27, 2016
1585
1595
1570
1589
0
+4.29(+0.27%)
Apr 26, 2016
1576
1591
1569
1585
0
+12.68(+0.81%)
Apr 25, 2016
1574
1589
1543
1572
0
+19.45(+1.25%)
Apr 22, 2016
1547
1557
1530
1553
0
+8.63(+0.56%)
Apr 21, 2016
1529
1561
1508
1544
0
+14.87(+0.97%)
Apr 20, 2016
1526
1538
1513
1529
0
+3.56(+0.23%)
Apr 19, 2016
1535
1540
1518
1526
0
-2.73(-0.18%)
Apr 18, 2016
1526
1542
1517
1528
0
+1.49(+0.10%)
Apr 15, 2016
1521
1530
1509
1527
0
+8.32(+0.55%)
Apr 14, 2016
1507
1527
1500
1519
0
+12.15(+0.81%)
Apr 13, 2016
1505
1512
1494
1506
0
+10.55(+0.71%)
Apr 12, 2016
1495
1504
1485
1496
0
+2.96(+0.20%)
Apr 11, 2016
1499
1507
1484
1493
0
-4.01(-0.27%)
Apr 08, 2016
1507
1512
1489
1497
0
+1.97(+0.13%)
Apr 07, 2016
1502
1520
1485
1495
0
-17.78(-1.18%)
Apr 06, 2016
1476
1517
1474
1513
0
+36.69(+2.49%)
Apr 05, 2016
1478
1495
1472
1476
0
-14.79(-0.99%)
Apr 04, 2016
1496
1506
1483
1491
0
-5.49(-0.37%)
Apr 01, 2016
1468
1500
1459
1496
0
+21.07(+1.43%)
Mar 31, 2016
1478
1488
1463
1475
0
-10.36(-0.70%)
Mar 30, 2016
1472
1499
1464
1486
0
+19.59(+1.34%)
Mar 29, 2016
1441
1468
1431
1466
0
+24.39(+1.69%)
Mar 28, 2016
1442
1451
1425
1442
0
+4.75(+0.33%)
Mar 24, 2016
1437
1437
1437
1437
0
-0.10(-0.01%)
Mar 23, 2016
1440
1450
1431
1437
0
-0.88(-0.06%)
Mar 22, 2016
1436
1448
1424
1438
0
-2.28(-0.16%)
Mar 21, 2016
1442
1448
1425
1440
0
-2.36(-0.16%)
Mar 18, 2016
1422
1455
1417
1443
0
+24.66(+1.74%)
Mar 17, 2016
1434
1440
1402
1418
0
-17.57(-1.22%)
Mar 16, 2016
1424
1446
1415
1435
0
+9.96(+0.70%)
Mar 15, 2016
1439
1444
1415
1426
0
-23.92(-1.65%)
Mar 14, 2016
1456
1471
1445
1449
0
-13.84(-0.95%)
Mar 11, 2016
1423
1475
1418
1463
0
+51.77(+3.67%)
Mar 10, 2016
1424
1431
1398
1412
0
-5.70(-0.40%)
Mar 09, 2016
1418
1433
1403
1417
0
+3.84(+0.27%)
Mar 08, 2016
1429
1432
1410
1413
0
-25.44(-1.77%)
Mar 07, 2016
1425
1455
1421
1439
0
+8.31(+0.58%)
Mar 04, 2016
1436
1448
1413
1430
0
-2.91(-0.20%)
Mar 03, 2016
1401
1437
1397
1433
0
+28.98(+2.06%)
Mar 02, 2016
1409
1420
1390
1404
0
-9.93(-0.70%)
Mar 01, 2016
1404
1422
1380
1414
0
+29.73(+2.15%)
Feb 29, 2016
1398
1405
1383
1385
0
-15.19(-1.09%)
Feb 26, 2016
1394
1411
1388
1400
0
+8.64(+0.62%)
Feb 25, 2016
1388
1406
1374
1391
0
+8.56(+0.62%)
Feb 24, 2016
1366
1386
1354
1383
0
+4.22(+0.31%)
Feb 23, 2016
1390
1399
1375
1378
0
-15.55(-1.12%)
Feb 22, 2016
1390
1416
1382
1394
0
+13.58(+0.98%)
Feb 19, 2016
1375
1386
1352
1380
0
+3.64(+0.26%)
Feb 18, 2016
1352
1398
1334
1377
0
+26.87(+1.99%)
Feb 17, 2016
1333
1363
1317
1350
0
+23.25(+1.75%)
Feb 16, 2016
1308
1333
1298
1327
0
+25.64(+1.97%)
Feb 12, 2016
1301
1301
1301
1301
0
+16.97(+1.32%)
Feb 11, 2016
1300
1313
1276
1284
0
-28.73(-2.19%)
Feb 10, 2016
1289
1340
1285
1313
0
+25.86(+2.01%)
Feb 09, 2016
1262
1301
1256
1287
0
+10.04(+0.79%)
Feb 08, 2016
1314
1317
1248
1277
0
-49.58(-3.74%)
Feb 05, 2016
1359
1361
1320
1326
0
-35.37(-2.60%)
Feb 04, 2016
1360
1382
1350
1362
0
-3.50(-0.26%)
Feb 03, 2016
1378
1380
1337
1365
0
-4.57(-0.33%)
Feb 02, 2016
1391
1404
1361
1370
0
-38.33(-2.72%)
Feb 01, 2016
1397
1421
1384
1408
0
+3.40(+0.24%)
Jan 29, 2016
1381
1413
1360
1405
0
+28.96(+2.10%)
Jan 28, 2016
1421
1435
1361
1376
0
-35.76(-2.53%)
Jan 27, 2016
1415
1441
1397
1412
0
-6.56(-0.46%)
Jan 26, 2016
1406
1427
1392
1418
0
+16.34(+1.17%)
Jan 25, 2016
1418
1433
1399
1402
0
-17.55(-1.24%)
Jan 22, 2016
1393
1425
1388
1419
0
+38.28(+2.77%)
Jan 21, 2016
1389
1404
1371
1381
0
-5.65(-0.41%)
Jan 20, 2016
1375
1400
1344
1387
0
-3.73(-0.27%)
Jan 19, 2016
1417
1421
1372
1390
0
-10.53(-0.75%)
Jan 15, 2016
1401
1401
1401
1401
0
-17.60(-1.24%)
Jan 14, 2016
1420
1431
1397
1419
0
+3.56(+0.25%)
Jan 13, 2016
1453
1466
1405
1415
0
-40.02(-2.75%)
Jan 12, 2016
1463
1487
1429
1455
0
+3.60(+0.25%)
Jan 11, 2016
1458
1470
1429
1451
0
-2.16(-0.15%)
Jan 08, 2016
1477
1505
1451
1454
0
-23.76(-1.61%)
Jan 07, 2016
1488
1504
1470
1477
0
-32.74(-2.17%)
Jan 06, 2016
1517
1533
1498
1510
0
-19.72(-1.29%)
Jan 05, 2016
1537
1553
1521
1530
0
-4.17(-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.