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
Health Care Plans Sector
(CIX:
MSECTOR522
)
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 (%)
Mar 31, 2016
4710
4729
4659
4679
0
-35.27(-0.75%)
Mar 30, 2016
4728
4776
4699
4714
0
-4.75(-0.10%)
Mar 29, 2016
4686
4732
4665
4719
0
+40.64(+0.87%)
Mar 28, 2016
4688
4712
4655
4678
0
-3.21(-0.07%)
Mar 24, 2016
4681
4681
4681
4681
0
-14.01(-0.30%)
Mar 23, 2016
4680
4735
4652
4695
0
+24.45(+0.52%)
Mar 22, 2016
4619
4698
4596
4671
0
+43.95(+0.95%)
Mar 21, 2016
4630
4658
4595
4627
0
-20.23(-0.44%)
Mar 18, 2016
4575
4675
4560
4647
0
+77.46(+1.70%)
Mar 17, 2016
4615
4625
4493
4570
0
-55.18(-1.19%)
Mar 16, 2016
4625
4660
4593
4625
0
-4.00(-0.09%)
Mar 15, 2016
4639
4670
4599
4629
0
-37.92(-0.81%)
Mar 14, 2016
4645
4693
4626
4667
0
+6.13(+0.13%)
Mar 11, 2016
4577
4666
4565
4661
0
+102.29(+2.24%)
Mar 10, 2016
4525
4588
4496
4558
0
+42.08(+0.93%)
Mar 09, 2016
4523
4553
4476
4516
0
+8.50(+0.19%)
Mar 08, 2016
4521
4553
4484
4508
0
-33.56(-0.74%)
Mar 07, 2016
4493
4566
4484
4541
0
+21.29(+0.47%)
Mar 04, 2016
4524
4550
4485
4520
0
-22.32(-0.49%)
Mar 03, 2016
4512
4551
4475
4542
0
+11.38(+0.25%)
Mar 02, 2016
4506
4548
4478
4531
0
+7.07(+0.16%)
Mar 01, 2016
4475
4549
4438
4524
0
+74.32(+1.67%)
Feb 29, 2016
4505
4548
4443
4450
0
-63.93(-1.42%)
Feb 26, 2016
4502
4562
4486
4514
0
+17.95(+0.40%)
Feb 25, 2016
4433
4500
4410
4496
0
+67.76(+1.53%)
Feb 24, 2016
4426
4443
4352
4428
0
-26.53(-0.60%)
Feb 23, 2016
4428
4480
4411
4454
0
+12.32(+0.28%)
Feb 22, 2016
4357
4475
4344
4442
0
+131.19(+3.04%)
Feb 19, 2016
4341
4368
4266
4311
0
-20.09(-0.46%)
Feb 18, 2016
4360
4409
4314
4331
0
-28.58(-0.66%)
Feb 17, 2016
4274
4370
4252
4360
0
+100.96(+2.37%)
Feb 16, 2016
4166
4264
4151
4259
0
+123.18(+2.98%)
Feb 12, 2016
4135
4135
4135
4135
0
+51.92(+1.27%)
Feb 11, 2016
4097
4136
4058
4083
0
-67.03(-1.61%)
Feb 10, 2016
4140
4176
4135
4150
0
+57.51(+1.41%)
Feb 09, 2016
3996
4135
3962
4093
0
+73.54(+1.83%)
Feb 08, 2016
4115
4134
3978
4019
0
-134.58(-3.24%)
Feb 05, 2016
4241
4259
4124
4154
0
-98.16(-2.31%)
Feb 04, 2016
4185
4268
4160
4252
0
+51.02(+1.21%)
Feb 03, 2016
4241
4251
4119
4201
0
-25.09(-0.59%)
Feb 02, 2016
4263
4279
4194
4226
0
-63.09(-1.47%)
Feb 01, 2016
4251
4318
4228
4289
0
+38.27(+0.90%)
Jan 29, 2016
4143
4254
4108
4251
0
+127.11(+3.08%)
Jan 28, 2016
4187
4222
4097
4124
0
-56.41(-1.35%)
Jan 27, 2016
4279
4289
4148
4180
0
-80.67(-1.89%)
Jan 26, 2016
4249
4287
4195
4261
0
+10.42(+0.25%)
Jan 25, 2016
4320
4342
4237
4251
0
-57.45(-1.33%)
Jan 22, 2016
4302
4351
4270
4308
0
+29.68(+0.69%)
Jan 21, 2016
4299
4349
4230
4278
0
-15.15(-0.35%)
Jan 20, 2016
4277
4330
4123
4294
0
+36.17(+0.85%)
Jan 19, 2016
4217
4324
4171
4257
0
+87.80(+2.11%)
Jan 15, 2016
4170
4170
4170
4170
0
-82.23(-1.93%)
Jan 14, 2016
4159
4278
4131
4252
0
+82.14(+1.97%)
Jan 13, 2016
4296
4327
4156
4170
0
-126.05(-2.93%)
Jan 12, 2016
4208
4328
4193
4296
0
+103.71(+2.47%)
Jan 11, 2016
4259
4274
4148
4192
0
-57.21(-1.35%)
Jan 08, 2016
4336
4349
4234
4249
0
-81.38(-1.88%)
Jan 07, 2016
4352
4396
4294
4331
0
-84.77(-1.92%)
Jan 06, 2016
4420
4463
4380
4415
0
-44.55(-1.00%)
Jan 05, 2016
4467
4516
4431
4460
0
+6.30(+0.14%)
Jan 04, 2016
4426
4466
4368
4454
0
-11.11(-0.25%)
Dec 31, 2015
4465
4465
4465
4465
0
-35.71(-0.79%)
Dec 30, 2015
4542
4549
4487
4500
0
-36.23(-0.80%)
Dec 29, 2015
4504
4560
4495
4537
0
+47.66(+1.06%)
Dec 28, 2015
4484
4503
4451
4489
0
-1.33(-0.03%)
Dec 24, 2015
4490
4490
4490
4490
0
-14.94(-0.33%)
Dec 23, 2015
4471
4515
4445
4505
0
+47.55(+1.07%)
Dec 22, 2015
4484
4494
4408
4458
0
+1.01(+0.02%)
Dec 21, 2015
4433
4485
4409
4457
0
+43.83(+0.99%)
Dec 18, 2015
4454
4491
4392
4413
0
-56.36(-1.26%)
Dec 17, 2015
4448
4519
4433
4469
0
+21.40(+0.48%)
Dec 16, 2015
4433
4481
4378
4448
0
+45.51(+1.03%)
Dec 15, 2015
4383
4444
4362
4402
0
+51.00(+1.17%)
Dec 14, 2015
4346
4369
4299
4351
0
+10.16(+0.23%)
Dec 11, 2015
4318
4393
4283
4341
0
+0.46(+0.01%)
Dec 10, 2015
4297
4372
4273
4341
0
+42.22(+0.98%)
Dec 09, 2015
4289
4346
4270
4298
0
-15.77(-0.37%)
Dec 08, 2015
4283
4334
4253
4314
0
+1.19(+0.03%)
Dec 07, 2015
4386
4388
4289
4313
0
-67.66(-1.54%)
Dec 04, 2015
4303
4406
4287
4381
0
+103.99(+2.43%)
Dec 03, 2015
4396
4416
4260
4277
0
-118.47(-2.70%)
Dec 02, 2015
4375
4469
4356
4395
0
+18.62(+0.43%)
Dec 01, 2015
4257
4383
4242
4377
0
+141.82(+3.35%)
Nov 30, 2015
4288
4304
4227
4235
0
-45.01(-1.05%)
Nov 27, 2015
4274
4323
4253
4280
0
+12.71(+0.30%)
Nov 25, 2015
4267
4267
4267
4267
0
+6.86(+0.16%)
Nov 24, 2015
4205
4269
4190
4260
0
+29.92(+0.71%)
Nov 23, 2015
4230
4238
4229
4230
0
+1.25(+0.03%)
Nov 20, 2015
4164
4266
4157
4229
0
+117.65(+2.86%)
Nov 19, 2015
4140
4243
4078
4111
0
-245.96(-5.64%)
Nov 18, 2015
4278
4369
4253
4357
0
+77.09(+1.80%)
Nov 17, 2015
4259
4335
4237
4280
0
+16.54(+0.39%)
Nov 16, 2015
4174
4278
4167
4264
0
+82.33(+1.97%)
Nov 13, 2015
4205
4245
4162
4181
0
-35.35(-0.84%)
Nov 12, 2015
4260
4300
4204
4217
0
-59.71(-1.40%)
Nov 11, 2015
4381
4393
4269
4276
0
-86.21(-1.98%)
Nov 10, 2015
4327
4384
4310
4363
0
+36.68(+0.85%)
Nov 09, 2015
4314
4340
4272
4326
0
-7.88(-0.18%)
Nov 06, 2015
4351
4375
4279
4334
0
-53.80(-1.23%)
Nov 05, 2015
4324
4405
4290
4388
0
+71.40(+1.65%)
Nov 04, 2015
4414
4427
4285
4316
0
-100.28(-2.27%)
Nov 03, 2015
4457
4478
4374
4417
0
-58.68(-1.31%)
Nov 02, 2015
4470
4520
4432
4475
0
+32.13(+0.72%)
Oct 30, 2015
4472
4530
4436
4443
0
-56.50(-1.26%)
Oct 29, 2015
4475
4573
4451
4500
0
+26.15(+0.58%)
Oct 28, 2015
4459
4489
4316
4473
0
+18.49(+0.42%)
Oct 27, 2015
4332
4476
4315
4455
0
+117.65(+2.71%)
Oct 26, 2015
4305
4354
4268
4337
0
+35.73(+0.83%)
Oct 23, 2015
4233
4326
4217
4302
0
+87.59(+2.08%)
Oct 22, 2015
4407
4433
4103
4214
0
-198.68(-4.50%)
Oct 21, 2015
4558
4564
4257
4413
0
-127.74(-2.81%)
Oct 20, 2015
4565
4593
4513
4540
0
-25.06(-0.55%)
Oct 19, 2015
4516
4582
4502
4565
0
+41.78(+0.92%)
Oct 16, 2015
4535
4551
4475
4524
0
+16.29(+0.36%)
Oct 15, 2015
4449
4518
4359
4507
0
-13.07(-0.29%)
Oct 14, 2015
4583
4625
4479
4520
0
-66.31(-1.45%)
Oct 13, 2015
4532
4663
4499
4587
0
+63.30(+1.40%)
Oct 12, 2015
4442
4540
4421
4523
0
+79.48(+1.79%)
Oct 09, 2015
4355
4466
4352
4444
0
+77.84(+1.78%)
Oct 08, 2015
4382
4405
4325
4366
0
-21.16(-0.48%)
Oct 07, 2015
4382
4402
4316
4387
0
+17.67(+0.40%)
Oct 06, 2015
4466
4506
4328
4370
0
-133.33(-2.96%)
Oct 05, 2015
4517
4542
4452
4503
0
+17.16(+0.38%)
Oct 02, 2015
4329
4488
4306
4486
0
+97.06(+2.21%)
Oct 01, 2015
4368
4405
4315
4389
0
+14.92(+0.34%)
Sep 30, 2015
4335
4408
4318
4374
0
+82.60(+1.92%)
Sep 29, 2015
4259
4337
4209
4291
0
+36.00(+0.85%)
Sep 28, 2015
4409
4418
4203
4255
0
-176.12(-3.97%)
Sep 25, 2015
4629
4636
4397
4431
0
-162.03(-3.53%)
Sep 24, 2015
4629
4650
4529
4593
0
-76.61(-1.64%)
Sep 23, 2015
4648
4698
4615
4670
0
+22.28(+0.48%)
Sep 22, 2015
4616
4682
4588
4648
0
-33.25(-0.71%)
Sep 21, 2015
4665
4701
4600
4681
0
+51.13(+1.10%)
Sep 18, 2015
4632
4683
4610
4630
0
-39.79(-0.85%)
Sep 17, 2015
4638
4735
4609
4670
0
+42.73(+0.92%)
Sep 16, 2015
4604
4641
4571
4627
0
+31.12(+0.68%)
Sep 15, 2015
4556
4616
4519
4596
0
+61.16(+1.35%)
Sep 14, 2015
4578
4592
4513
4535
0
-32.12(-0.70%)
Sep 11, 2015
4473
4572
4464
4567
0
+70.60(+1.57%)
Sep 10, 2015
4467
4555
4445
4496
0
+19.60(+0.44%)
Sep 09, 2015
4550
4571
4466
4477
0
-30.74(-0.68%)
Sep 08, 2015
4445
4516
4424
4507
0
+128.02(+2.92%)
Sep 04, 2015
4379
4379
4379
4379
0
-54.93(-1.24%)
Sep 03, 2015
4431
4496
4400
4434
0
+19.86(+0.45%)
Sep 02, 2015
4402
4427
4345
4414
0
+55.00(+1.26%)
Sep 01, 2015
4383
4427
4333
4359
0
-105.99(-2.37%)
Aug 31, 2015
4498
4572
4435
4465
0
-38.21(-0.85%)
Aug 28, 2015
4510
4531
4458
4504
0
-18.55(-0.41%)
Aug 27, 2015
4448
4534
4412
4522
0
+115.57(+2.62%)
Aug 26, 2015
4358
4420
4288
4407
0
+141.48(+3.32%)
Aug 25, 2015
4393
4446
4261
4265
0
-17.74(-0.41%)
Aug 24, 2015
4218
4451
3802
4283
0
-212.44(-4.73%)
Aug 21, 2015
4569
4599
4485
4495
0
-115.71(-2.51%)
Aug 20, 2015
4709
4725
4606
4611
0
-132.35(-2.79%)
Aug 19, 2015
4776
4797
4709
4743
0
-61.42(-1.28%)
Aug 18, 2015
4745
4840
4739
4805
0
+57.69(+1.22%)
Aug 17, 2015
4624
4761
4614
4747
0
+99.85(+2.15%)
Aug 14, 2015
4613
4663
4600
4647
0
+31.21(+0.68%)
Aug 13, 2015
4625
4661
4597
4616
0
-3.64(-0.08%)
Aug 12, 2015
4624
4641
4539
4620
0
-37.20(-0.80%)
Aug 11, 2015
4625
4692
4614
4657
0
-4.54(-0.10%)
Aug 10, 2015
4657
4691
4633
4661
0
+25.78(+0.56%)
Aug 07, 2015
4637
4648
4581
4636
0
-10.43(-0.22%)
Aug 06, 2015
4713
4731
4628
4646
0
-57.74(-1.23%)
Aug 05, 2015
4626
4723
4614
4704
0
+114.53(+2.50%)
Aug 04, 2015
4609
4629
4548
4589
0
+9.78(+0.21%)
Aug 03, 2015
4593
4624
4545
4579
0
-3.01(-0.07%)
Jul 31, 2015
4581
4639
4553
4582
0
+12.33(+0.27%)
Jul 30, 2015
4600
4629
4532
4570
0
-16.77(-0.37%)
Jul 29, 2015
4595
4613
4548
4587
0
+0.09(+0.00%)
Jul 28, 2015
4528
4596
4492
4587
0
+86.18(+1.91%)
Jul 27, 2015
4488
4523
4441
4501
0
+1.64(+0.04%)
Jul 24, 2015
4569
4591
4479
4499
0
-99.24(-2.16%)
Jul 23, 2015
4679
4687
4575
4598
0
-26.54(-0.57%)
Jul 22, 2015
4614
4656
4586
4625
0
+11.67(+0.25%)
Jul 21, 2015
4656
4672
4573
4613
0
-51.00(-1.09%)
Jul 20, 2015
4710
4719
4642
4664
0
-39.95(-0.85%)
Jul 17, 2015
4717
4738
4677
4704
0
-20.65(-0.44%)
Jul 16, 2015
4765
4774
4661
4725
0
-47.11(-0.99%)
Jul 15, 2015
4750
4800
4717
4772
0
+19.61(+0.41%)
Jul 14, 2015
4677
4765
4665
4752
0
+69.94(+1.49%)
Jul 13, 2015
4734
4750
4644
4682
0
-17.79(-0.38%)
Jul 10, 2015
4673
4728
4638
4700
0
+79.73(+1.73%)
Jul 09, 2015
4636
4682
4591
4620
0
+44.14(+0.96%)
Jul 08, 2015
4607
4650
4562
4576
0
-78.55(-1.69%)
Jul 07, 2015
4733
4757
4540
4655
0
-78.89(-1.67%)
Jul 06, 2015
4693
4807
4639
4734
0
-58.77(-1.23%)
Jul 02, 2015
4792
4792
4792
4792
0
-69.69(-1.43%)
Jul 01, 2015
4859
4885
4808
4862
0
+43.64(+0.91%)
Jun 30, 2015
4864
4884
4795
4818
0
-1.28(-0.03%)
Jun 29, 2015
4842
4886
4796
4820
0
-83.96(-1.71%)
Jun 26, 2015
4956
4983
4874
4904
0
-20.28(-0.41%)
Jun 25, 2015
4778
4960
4761
4924
0
+159.62(+3.35%)
Jun 24, 2015
4840
4867
4742
4764
0
-86.41(-1.78%)
Jun 23, 2015
4819
4870
4775
4851
0
+56.47(+1.18%)
Jun 22, 2015
4888
4922
4781
4794
0
+30.49(+0.64%)
Jun 19, 2015
4768
4791
4738
4764
0
-9.23(-0.19%)
Jun 18, 2015
4763
4806
4742
4773
0
+27.59(+0.58%)
Jun 17, 2015
4795
4837
4720
4745
0
-32.07(-0.67%)
Jun 16, 2015
4745
4851
4696
4777
0
+62.07(+1.32%)
Jun 15, 2015
4556
4859
4496
4715
0
+130.09(+2.84%)
Jun 12, 2015
4619
4643
4579
4585
0
-62.45(-1.34%)
Jun 11, 2015
4634
4679
4617
4648
0
+16.59(+0.36%)
Jun 10, 2015
4593
4648
4567
4631
0
+51.10(+1.12%)
Jun 09, 2015
4571
4598
4537
4580
0
+8.07(+0.18%)
Jun 08, 2015
4586
4633
4559
4572
0
-8.32(-0.18%)
Jun 05, 2015
4553
4591
4521
4580
0
+18.21(+0.40%)
Jun 04, 2015
4595
4611
4537
4562
0
-56.07(-1.21%)
Jun 03, 2015
4632
4655
4583
4618
0
-4.77(-0.10%)
Jun 02, 2015
4681
4689
4604
4623
0
-73.97(-1.57%)
Jun 01, 2015
4680
4729
4630
4697
0
+20.60(+0.44%)
May 29, 2015
4524
4759
4451
4676
0
+160.18(+3.55%)
May 28, 2015
4498
4528
4468
4516
0
+14.61(+0.32%)
May 27, 2015
4486
4524
4462
4502
0
+42.64(+0.96%)
May 26, 2015
4494
4505
4441
4459
0
-43.92(-0.98%)
May 22, 2015
4503
4503
4503
4503
0
-3.99(-0.09%)
May 21, 2015
4504
4521
4482
4507
0
-13.93(-0.31%)
May 20, 2015
4507
4541
4484
4521
0
+17.66(+0.39%)
May 19, 2015
4485
4529
4480
4503
0
+24.58(+0.55%)
May 18, 2015
4444
4488
4433
4478
0
+28.45(+0.64%)
May 15, 2015
4431
4454
4408
4450
0
+29.79(+0.67%)
May 14, 2015
4395
4436
4378
4420
0
+66.71(+1.53%)
May 13, 2015
4337
4385
4320
4354
0
+20.75(+0.48%)
May 12, 2015
4277
4356
4259
4333
0
+46.79(+1.09%)
May 11, 2015
4301
4327
4277
4286
0
-17.68(-0.41%)
May 08, 2015
4287
4330
4266
4304
0
+58.21(+1.37%)
May 07, 2015
4206
4273
4195
4245
0
+35.00(+0.83%)
May 06, 2015
4235
4254
4179
4210
0
+4.16(+0.10%)
May 05, 2015
4229
4259
4193
4206
0
-60.44(-1.42%)
May 04, 2015
4232
4290
4222
4267
0
+49.04(+1.16%)
May 01, 2015
4199
4240
4170
4218
0
+51.27(+1.23%)
Apr 30, 2015
4235
4269
4155
4166
0
-74.81(-1.76%)
Apr 29, 2015
4359
4392
4185
4241
0
-167.66(-3.80%)
Apr 28, 2015
4381
4426
4289
4409
0
+58.32(+1.34%)
Apr 27, 2015
4441
4454
4341
4351
0
-76.04(-1.72%)
Apr 24, 2015
4413
4437
4402
4427
0
+11.07(+0.25%)
Apr 23, 2015
4379
4427
4364
4416
0
+25.26(+0.58%)
Apr 22, 2015
4431
4445
4363
4390
0
-34.30(-0.78%)
Apr 21, 2015
4411
4440
4401
4425
0
+30.31(+0.69%)
Apr 20, 2015
4433
4451
4380
4394
0
-2.90(-0.07%)
Apr 17, 2015
4450
4461
4362
4397
0
-80.02(-1.79%)
Apr 16, 2015
4489
4514
4439
4477
0
+121.35(+2.79%)
Apr 15, 2015
4466
4477
4331
4356
0
-92.24(-2.07%)
Apr 14, 2015
4436
4462
4402
4448
0
+13.45(+0.30%)
Apr 13, 2015
4473
4504
4429
4435
0
+2.71(+0.06%)
Apr 10, 2015
4419
4437
4392
4432
0
+17.12(+0.39%)
Apr 09, 2015
4397
4433
4381
4415
0
+5.33(+0.12%)
Apr 08, 2015
4392
4430
4377
4409
0
+31.78(+0.73%)
Apr 07, 2015
4461
4476
4372
4378
0
-27.83(-0.63%)
Apr 06, 2015
4351
4428
4344
4406
0
+18.58(+0.42%)
Apr 02, 2015
4387
4387
4387
4387
0
+3.31(+0.08%)
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.