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 (%)
Feb 28, 2019
2161
2183
2149
2168
0
+5.95(+0.28%)
Feb 27, 2019
2162
2177
2143
2162
0
-6.19(-0.29%)
Feb 26, 2019
2175
2189
2151
2168
0
-11.86(-0.54%)
Feb 25, 2019
2209
2218
2172
2180
0
-15.47(-0.70%)
Feb 22, 2019
2182
2208
2167
2195
0
+16.29(+0.75%)
Feb 21, 2019
2219
2225
2156
2179
0
-33.92(-1.53%)
Feb 20, 2019
2205
2227
2186
2213
0
+10.09(+0.46%)
Feb 19, 2019
2204
2231
2185
2203
0
-1.18(-0.05%)
Feb 15, 2019
2161
2212
2148
2204
0
+57.03(+2.66%)
Feb 14, 2019
2119
2163
2107
2147
0
-30.46(-1.40%)
Feb 13, 2019
2177
2198
2160
2178
0
+8.74(+0.40%)
Feb 12, 2019
2149
2183
2135
2169
0
+30.10(+1.41%)
Feb 11, 2019
2154
2169
2132
2139
0
-15.47(-0.72%)
Feb 08, 2019
2163
2176
2114
2154
0
-17.65(-0.81%)
Feb 07, 2019
2139
2202
2125
2172
0
+58.43(+2.76%)
Feb 06, 2019
2102
2132
2087
2113
0
-1.59(-0.08%)
Feb 05, 2019
2103
2137
2085
2115
0
+28.09(+1.35%)
Feb 04, 2019
2089
2100
2062
2087
0
+0.40(+0.02%)
Feb 01, 2019
2064
2093
2047
2087
0
+20.23(+0.98%)
Jan 31, 2019
2036
2076
2022
2066
0
+15.19(+0.74%)
Jan 30, 2019
2027
2056
2011
2051
0
+30.41(+1.50%)
Jan 29, 2019
2016
2031
1997
2021
0
+9.60(+0.48%)
Jan 28, 2019
2005
2024
1987
2011
0
-8.84(-0.44%)
Jan 25, 2019
2027
2045
2006
2020
0
+9.03(+0.45%)
Jan 24, 2019
2004
2027
1986
2011
0
+5.09(+0.25%)
Jan 23, 2019
2005
2031
1975
2006
0
+5.70(+0.28%)
Jan 22, 2019
2018
2021
1985
2000
0
-28.98(-1.43%)
Jan 18, 2019
2007
2040
1998
2029
0
+37.60(+1.89%)
Jan 17, 2019
1961
2001
1947
1992
0
+35.73(+1.83%)
Jan 16, 2019
1967
1984
1949
1956
0
-13.28(-0.67%)
Jan 15, 2019
1951
1982
1930
1969
0
+30.27(+1.56%)
Jan 14, 2019
1952
1968
1933
1939
0
-28.73(-1.46%)
Jan 11, 2019
1946
1974
1939
1968
0
+10.57(+0.54%)
Jan 10, 2019
1927
1964
1921
1957
0
+20.58(+1.06%)
Jan 09, 2019
1937
1965
1928
1936
0
+12.80(+0.67%)
Jan 08, 2019
1910
1932
1889
1924
0
+28.07(+1.48%)
Jan 07, 2019
1892
1941
1866
1896
0
+14.13(+0.75%)
Jan 04, 2019
1840
1895
1832
1881
0
+64.92(+3.57%)
Jan 03, 2019
1833
1857
1799
1816
0
-33.93(-1.83%)
Jan 02, 2019
1836
1866
1806
1850
0
-5.80(-0.31%)
Dec 31, 2018
1838
1865
1831
1856
0
+27.92(+1.53%)
Dec 28, 2018
1847
1860
1811
1828
0
-9.35(-0.51%)
Dec 27, 2018
1807
1839
1774
1838
0
+3.42(+0.19%)
Dec 26, 2018
1770
1836
1752
1834
0
+66.56(+3.77%)
Dec 24, 2018
1796
1805
1753
1768
0
-42.22(-2.33%)
Dec 21, 2018
1833
1877
1801
1810
0
-18.56(-1.02%)
Dec 20, 2018
1872
1891
1806
1828
0
-52.57(-2.79%)
Dec 19, 2018
1905
1938
1860
1881
0
-21.65(-1.14%)
Dec 18, 2018
1954
1967
1887
1903
0
-39.35(-2.03%)
Dec 17, 2018
1964
1992
1924
1942
0
-38.59(-1.95%)
Dec 14, 2018
2004
2037
1968
1981
0
-40.57(-2.01%)
Dec 13, 2018
2044
2055
2006
2021
0
-14.76(-0.72%)
Dec 12, 2018
2046
2072
2029
2036
0
+8.93(+0.44%)
Dec 11, 2018
2026
2065
2008
2027
0
+9.50(+0.47%)
Dec 10, 2018
2029
2041
1970
2017
0
-13.41(-0.66%)
Dec 07, 2018
2058
2087
2021
2031
0
-34.96(-1.69%)
Dec 06, 2018
2037
2074
2001
2066
0
-1.67(-0.08%)
Dec 04, 2018
2130
2146
2061
2068
0
-62.61(-2.94%)
Dec 03, 2018
2084
2141
2064
2130
0
+40.49(+1.94%)
Nov 30, 2018
2119
2152
2032
2090
0
-90.61(-4.16%)
Nov 29, 2018
2235
2244
2147
2180
0
-104.05(-4.56%)
Nov 28, 2018
2230
2294
2219
2284
0
+63.60(+2.86%)
Nov 27, 2018
2236
2253
2199
2221
0
-16.62(-0.74%)
Nov 26, 2018
2236
2251
2214
2237
0
+15.16(+0.68%)
Nov 23, 2018
2195
2242
2188
2222
0
+16.37(+0.74%)
Nov 21, 2018
2206
2206
2206
2206
0
-8.58(-0.39%)
Nov 20, 2018
2207
2250
2191
2214
0
-5.11(-0.23%)
Nov 19, 2018
2264
2276
2205
2219
0
-48.80(-2.15%)
Nov 16, 2018
2256
2298
2240
2268
0
+2.07(+0.09%)
Nov 15, 2018
2223
2286
2189
2266
0
+31.31(+1.40%)
Nov 14, 2018
2261
2280
2219
2235
0
-14.86(-0.66%)
Nov 13, 2018
2295
2311
2236
2250
0
-38.32(-1.67%)
Nov 12, 2018
2330
2346
2280
2288
0
-47.51(-2.03%)
Nov 09, 2018
2359
2379
2317
2336
0
-30.56(-1.29%)
Nov 08, 2018
2362
2389
2344
2366
0
-5.70(-0.24%)
Nov 07, 2018
2312
2387
2305
2372
0
+101.89(+4.49%)
Nov 06, 2018
2239
2287
2234
2270
0
+27.04(+1.21%)
Nov 05, 2018
2243
2262
2226
2243
0
+3.19(+0.14%)
Nov 02, 2018
2264
2290
2215
2240
0
-14.64(-0.65%)
Nov 01, 2018
2238
2279
2215
2254
0
+24.41(+1.09%)
Oct 31, 2018
2198
2256
2189
2230
0
+46.31(+2.12%)
Oct 30, 2018
2161
2200
2141
2184
0
+25.29(+1.17%)
Oct 29, 2018
2166
2200
2130
2158
0
+22.24(+1.04%)
Oct 26, 2018
2127
2162
2099
2136
0
+17.25(+0.81%)
Oct 24, 2018
2222
2234
2116
2119
0
-135.06(-5.99%)
Oct 23, 2018
2221
2284
2187
2254
0
-57.69(-2.50%)
Oct 22, 2018
2341
2359
2295
2312
0
-27.75(-1.19%)
Oct 19, 2018
2366
2400
2335
2339
0
-9.76(-0.42%)
Oct 18, 2018
2362
2390
2330
2349
0
-10.17(-0.43%)
Oct 17, 2018
2354
2375
2337
2359
0
+0.65(+0.03%)
Oct 16, 2018
2297
2363
2290
2359
0
+72.44(+3.17%)
Oct 15, 2018
2284
2318
2274
2286
0
-7.32(-0.32%)
Oct 12, 2018
2289
2321
2266
2294
0
+21.36(+0.94%)
Oct 11, 2018
2305
2327
2257
2272
0
-36.79(-1.59%)
Oct 10, 2018
2335
2356
2305
2309
0
-23.57(-1.01%)
Oct 09, 2018
2314
2348
2302
2333
0
+13.82(+0.60%)
Oct 08, 2018
2318
2337
2291
2319
0
-2.09(-0.09%)
Oct 05, 2018
2339
2352
2297
2321
0
-15.51(-0.66%)
Oct 04, 2018
2370
2377
2330
2336
0
-44.89(-1.89%)
Oct 03, 2018
2395
2415
2365
2381
0
-12.79(-0.53%)
Oct 02, 2018
2407
2418
2382
2394
0
-17.00(-0.71%)
Oct 01, 2018
2417
2434
2399
2411
0
+0.43(+0.02%)
Sep 28, 2018
2378
2418
2372
2411
0
+30.73(+1.29%)
Sep 27, 2018
2380
2398
2371
2380
0
-1.41(-0.06%)
Sep 26, 2018
2394
2413
2374
2381
0
-4.89(-0.20%)
Sep 25, 2018
2384
2412
2372
2386
0
+10.46(+0.44%)
Sep 24, 2018
2386
2399
2351
2376
0
-19.42(-0.81%)
Sep 21, 2018
2397
2420
2382
2395
0
+1.25(+0.05%)
Sep 20, 2018
2393
2409
2379
2394
0
+9.94(+0.42%)
Sep 19, 2018
2381
2399
2371
2384
0
+5.52(+0.23%)
Sep 18, 2018
2367
2395
2355
2378
0
+13.53(+0.57%)
Sep 17, 2018
2385
2390
2353
2365
0
-15.01(-0.63%)
Sep 14, 2018
2382
2395
2369
2380
0
+2.54(+0.11%)
Sep 13, 2018
2373
2390
2355
2377
0
+11.49(+0.49%)
Sep 12, 2018
2360
2385
2344
2366
0
+0.74(+0.03%)
Sep 11, 2018
2354
2380
2340
2365
0
+6.24(+0.26%)
Sep 10, 2018
2360
2377
2341
2359
0
+4.64(+0.20%)
Sep 07, 2018
2367
2381
2343
2354
0
-14.14(-0.60%)
Sep 06, 2018
2368
2384
2355
2368
0
+1.16(+0.05%)
Sep 05, 2018
2373
2378
2351
2367
0
-4.42(-0.19%)
Sep 04, 2018
2399
2408
2364
2372
0
-30.47(-1.27%)
Aug 31, 2018
2402
2402
2402
2402
0
+0.39(+0.02%)
Aug 30, 2018
2402
2417
2393
2402
0
-11.43(-0.47%)
Aug 29, 2018
2411
2432
2401
2413
0
+6.69(+0.28%)
Aug 28, 2018
2400
2418
2384
2406
0
+8.40(+0.35%)
Aug 27, 2018
2402
2410
2380
2398
0
+1.33(+0.06%)
Aug 24, 2018
2412
2421
2389
2397
0
-10.69(-0.44%)
Aug 23, 2018
2410
2427
2396
2407
0
-2.00(-0.08%)
Aug 22, 2018
2406
2424
2397
2409
0
+0.25(+0.01%)
Aug 21, 2018
2411
2434
2394
2409
0
-4.58(-0.19%)
Aug 20, 2018
2440
2454
2404
2414
0
-27.47(-1.13%)
Aug 17, 2018
2401
2456
2393
2441
0
+38.36(+1.60%)
Aug 16, 2018
2398
2425
2383
2403
0
+17.32(+0.73%)
Aug 15, 2018
2392
2400
2369
2386
0
-20.08(-0.83%)
Aug 14, 2018
2401
2427
2384
2406
0
+1.91(+0.08%)
Aug 13, 2018
2405
2418
2390
2404
0
-2.68(-0.11%)
Aug 10, 2018
2406
2426
2396
2406
0
-5.47(-0.23%)
Aug 09, 2018
2414
2436
2402
2412
0
+0.12(+0.00%)
Aug 08, 2018
2427
2436
2397
2412
0
-12.03(-0.50%)
Aug 07, 2018
2430
2450
2406
2424
0
+5.44(+0.22%)
Aug 06, 2018
2407
2433
2396
2418
0
+4.15(+0.17%)
Aug 03, 2018
2408
2433
2385
2414
0
+15.44(+0.64%)
Aug 02, 2018
2369
2403
2357
2399
0
+25.55(+1.08%)
Aug 01, 2018
2382
2405
2365
2373
0
-7.41(-0.31%)
Jul 31, 2018
2352
2388
2340
2381
0
+32.22(+1.37%)
Jul 30, 2018
2360
2378
2336
2348
0
-12.07(-0.51%)
Jul 27, 2018
2387
2419
2353
2360
0
-27.71(-1.16%)
Jul 26, 2018
2411
2447
2376
2388
0
-33.15(-1.37%)
Jul 25, 2018
2435
2462
2357
2421
0
-10.58(-0.44%)
Jul 24, 2018
2448
2485
2408
2432
0
-112.86(-4.44%)
Jul 23, 2018
2538
2563
2508
2545
0
+6.96(+0.27%)
Jul 20, 2018
2534
2562
2526
2538
0
-8.07(-0.32%)
Jul 19, 2018
2514
2553
2501
2546
0
+27.34(+1.09%)
Jul 18, 2018
2517
2537
2498
2518
0
-1.35(-0.05%)
Jul 17, 2018
2520
2542
2498
2520
0
-8.79(-0.35%)
Jul 16, 2018
2539
2546
2515
2529
0
-8.93(-0.35%)
Jul 13, 2018
2522
2553
2515
2538
0
+14.40(+0.57%)
Jul 12, 2018
2522
2537
2508
2523
0
+13.66(+0.54%)
Jul 11, 2018
2492
2524
2479
2509
0
+8.16(+0.33%)
Jul 10, 2018
2485
2517
2472
2501
0
+32.28(+1.31%)
Jul 09, 2018
2482
2489
2455
2469
0
-1.09(-0.04%)
Jul 06, 2018
2462
2480
2450
2470
0
+7.57(+0.31%)
Jul 05, 2018
2453
2470
2434
2463
0
+16.61(+0.68%)
Jul 03, 2018
2446
2446
2446
2446
0
-0.79(-0.03%)
Jul 02, 2018
2426
2456
2407
2447
0
+9.64(+0.40%)
Jun 29, 2018
2444
2471
2425
2437
0
-2.95(-0.12%)
Jun 28, 2018
2435
2458
2387
2440
0
-6.32(-0.26%)
Jun 27, 2018
2460
2491
2399
2446
0
-53.95(-2.16%)
Jun 26, 2018
2538
2553
2490
2500
0
-36.04(-1.42%)
Jun 25, 2018
2567
2593
2518
2536
0
-10.20(-0.40%)
Jun 22, 2018
2540
2560
2521
2547
0
+16.43(+0.65%)
Jun 21, 2018
2530
2545
2506
2530
0
+1.62(+0.06%)
Jun 20, 2018
2515
2535
2494
2529
0
+14.46(+0.58%)
Jun 19, 2018
2473
2517
2463
2514
0
+28.83(+1.16%)
Jun 18, 2018
2502
2514
2467
2485
0
-33.68(-1.34%)
Jun 15, 2018
2519
2526
2490
2519
0
+11.74(+0.47%)
Jun 14, 2018
2508
2523
2493
2507
0
+3.85(+0.15%)
Jun 13, 2018
2526
2537
2493
2503
0
-16.71(-0.66%)
Jun 12, 2018
2516
2535
2495
2520
0
+0.60(+0.02%)
Jun 11, 2018
2493
2541
2466
2519
0
+24.17(+0.97%)
Jun 08, 2018
2466
2511
2456
2495
0
+39.78(+1.62%)
Jun 07, 2018
2474
2487
2436
2455
0
-2.02(-0.08%)
Jun 06, 2018
2429
2463
2414
2458
0
+32.72(+1.35%)
Jun 05, 2018
2419
2441
2392
2425
0
-2.61(-0.11%)
Jun 04, 2018
2436
2455
2393
2427
0
+12.30(+0.51%)
Jun 01, 2018
2395
2421
2371
2415
0
+32.76(+1.38%)
May 31, 2018
2410
2416
2377
2382
0
-28.51(-1.18%)
May 30, 2018
2379
2427
2374
2411
0
+39.98(+1.69%)
May 29, 2018
2374
2394
2343
2371
0
-8.49(-0.36%)
May 25, 2018
2379
2379
2379
2379
0
+87.63(+3.82%)
May 24, 2018
2295
2306
2278
2292
0
-5.30(-0.23%)
May 23, 2018
2299
2314
2280
2297
0
-11.24(-0.49%)
May 22, 2018
2323
2333
2302
2308
0
-9.61(-0.41%)
May 21, 2018
2318
2337
2305
2318
0
+9.06(+0.39%)
May 18, 2018
2310
2323
2288
2309
0
+2.84(+0.12%)
May 17, 2018
2308
2320
2294
2306
0
-1.42(-0.06%)
May 16, 2018
2308
2322
2295
2307
0
+5.72(+0.25%)
May 15, 2018
2305
2320
2291
2302
0
-17.93(-0.77%)
May 14, 2018
2301
2329
2295
2320
0
+19.03(+0.83%)
May 11, 2018
2275
2309
2263
2301
0
+25.43(+1.12%)
May 10, 2018
2246
2296
2236
2275
0
+31.90(+1.42%)
May 09, 2018
2223
2249
2194
2243
0
+21.37(+0.96%)
May 08, 2018
2242
2252
2212
2222
0
-24.04(-1.07%)
May 07, 2018
2243
2267
2226
2246
0
+5.64(+0.25%)
May 04, 2018
2213
2250
2189
2240
0
+18.27(+0.82%)
May 03, 2018
2228
2235
2182
2222
0
-9.51(-0.43%)
May 02, 2018
2235
2253
2221
2232
0
-9.42(-0.42%)
May 01, 2018
2247
2273
2218
2241
0
+16.42(+0.74%)
Apr 30, 2018
2276
2280
2223
2225
0
-43.32(-1.91%)
Apr 27, 2018
2243
2275
2236
2268
0
+27.16(+1.21%)
Apr 26, 2018
2242
2263
2221
2241
0
+0.75(+0.03%)
Apr 25, 2018
2153
2253
2143
2240
0
+54.73(+2.50%)
Apr 24, 2018
2197
2218
2172
2185
0
-5.30(-0.24%)
Apr 23, 2018
2174
2198
2161
2190
0
+19.79(+0.91%)
Apr 20, 2018
2222
2231
2161
2171
0
-52.00(-2.34%)
Apr 19, 2018
2214
2248
2185
2223
0
-0.05(-0.00%)
Apr 18, 2018
2220
2244
2209
2223
0
+0.51(+0.02%)
Apr 17, 2018
2233
2242
2200
2222
0
+3.91(+0.18%)
Apr 16, 2018
2212
2236
2197
2218
0
+24.62(+1.12%)
Apr 13, 2018
2212
2218
2174
2194
0
-9.88(-0.45%)
Apr 12, 2018
2189
2220
2179
2204
0
+25.98(+1.19%)
Apr 11, 2018
2170
2197
2164
2178
0
-6.53(-0.30%)
Apr 10, 2018
2175
2197
2156
2184
0
+32.32(+1.50%)
Apr 09, 2018
2158
2195
2141
2152
0
+5.60(+0.26%)
Apr 06, 2018
2183
2193
2127
2146
0
-48.87(-2.23%)
Apr 05, 2018
2197
2219
2172
2195
0
+7.35(+0.34%)
Apr 04, 2018
2147
2194
2136
2188
0
+15.38(+0.71%)
Apr 03, 2018
2147
2184
2131
2172
0
+32.77(+1.53%)
Apr 02, 2018
2189
2197
2113
2140
0
-46.18(-2.11%)
Mar 29, 2018
2186
2186
2186
2186
0
+10.66(+0.49%)
Mar 28, 2018
2187
2206
2146
2175
0
-5.64(-0.26%)
Mar 27, 2018
2221
2233
2166
2181
0
-34.19(-1.54%)
Mar 26, 2018
2208
2221
2177
2215
0
+29.78(+1.36%)
Mar 23, 2018
2232
2250
2179
2185
0
-43.46(-1.95%)
Mar 22, 2018
2257
2282
2225
2229
0
-41.21(-1.82%)
Mar 21, 2018
2277
2293
2262
2270
0
-4.21(-0.19%)
Mar 20, 2018
2278
2294
2262
2274
0
+0.50(+0.02%)
Mar 19, 2018
2300
2308
2257
2274
0
-28.77(-1.25%)
Mar 16, 2018
2314
2328
2291
2302
0
-9.18(-0.40%)
Mar 15, 2018
2318
2336
2304
2311
0
-7.01(-0.30%)
Mar 14, 2018
2336
2344
2303
2318
0
-2.30(-0.10%)
Mar 13, 2018
2352
2355
2313
2321
0
-19.01(-0.81%)
Mar 12, 2018
2351
2363
2328
2340
0
-10.99(-0.47%)
Mar 09, 2018
2315
2358
2291
2351
0
+45.18(+1.96%)
Mar 08, 2018
2308
2323
2282
2306
0
+5.19(+0.23%)
Mar 07, 2018
2297
2321
2296
2300
0
-0.24(-0.01%)
Mar 06, 2018
2310
2320
2279
2301
0
+0.22(+0.01%)
Mar 05, 2018
2263
2306
2248
2300
0
+28.16(+1.24%)
Mar 02, 2018
2235
2283
2232
2272
0
+26.93(+1.20%)
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.