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
Drug Related Products Sector
(CIX:
MSECTOR514
)
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 (%)
Apr 30, 2018
5013
5022
4880
4891
0
-110.09(-2.20%)
Apr 27, 2018
5051
5119
4970
5001
0
-44.55(-0.88%)
Apr 26, 2018
5118
5162
5021
5046
0
-72.85(-1.42%)
Apr 25, 2018
4865
5207
4844
5119
0
+346.65(+7.26%)
Apr 24, 2018
4717
4802
4709
4772
0
+44.85(+0.95%)
Apr 23, 2018
4831
4848
4710
4727
0
-105.81(-2.19%)
Apr 20, 2018
4832
4882
4790
4833
0
-26.01(-0.54%)
Apr 19, 2018
4909
4922
4814
4859
0
-49.58(-1.01%)
Apr 18, 2018
4958
4989
4896
4909
0
-32.03(-0.65%)
Apr 17, 2018
4956
4997
4900
4941
0
+4.52(+0.09%)
Apr 16, 2018
4869
4975
4835
4936
0
+99.00(+2.05%)
Apr 13, 2018
4874
4890
4810
4837
0
-18.55(-0.38%)
Apr 12, 2018
4940
4950
4855
4856
0
-67.28(-1.37%)
Apr 11, 2018
4900
4975
4880
4923
0
+2.34(+0.05%)
Apr 10, 2018
4951
4980
4874
4921
0
+32.71(+0.67%)
Apr 09, 2018
4929
4957
4856
4888
0
-9.99(-0.20%)
Apr 06, 2018
4963
5026
4860
4898
0
-86.10(-1.73%)
Apr 05, 2018
4995
5030
4942
4984
0
+22.74(+0.46%)
Apr 04, 2018
4855
4976
4817
4961
0
+72.03(+1.47%)
Apr 03, 2018
4745
4894
4705
4889
0
+171.65(+3.64%)
Apr 02, 2018
4763
4839
4706
4718
0
-57.97(-1.21%)
Mar 29, 2018
4776
4776
4776
4776
0
-38.62(-0.80%)
Mar 28, 2018
4721
4856
4714
4814
0
+96.84(+2.05%)
Mar 27, 2018
4709
4763
4629
4717
0
+17.48(+0.37%)
Mar 26, 2018
4725
4753
4635
4700
0
+30.25(+0.65%)
Mar 23, 2018
4706
4786
4643
4670
0
-19.25(-0.41%)
Mar 22, 2018
4694
4799
4682
4689
0
-30.72(-0.65%)
Mar 21, 2018
4694
4752
4644
4720
0
+28.05(+0.60%)
Mar 20, 2018
4815
4829
4681
4692
0
-114.90(-2.39%)
Mar 19, 2018
4928
4948
4798
4807
0
-132.63(-2.69%)
Mar 16, 2018
4876
4986
4835
4939
0
+65.82(+1.35%)
Mar 15, 2018
4899
4938
4841
4873
0
-21.51(-0.44%)
Mar 14, 2018
4861
4928
4845
4895
0
+65.30(+1.35%)
Mar 13, 2018
4888
4909
4808
4830
0
-36.13(-0.74%)
Mar 12, 2018
4937
4943
4836
4866
0
-26.48(-0.54%)
Mar 09, 2018
4905
4965
4853
4892
0
+34.31(+0.71%)
Mar 08, 2018
4849
4909
4807
4858
0
+7.49(+0.15%)
Mar 07, 2018
4852
4880
4850
4850
0
+38.64(+0.80%)
Mar 06, 2018
4829
4861
4714
4812
0
+2.19(+0.05%)
Mar 05, 2018
4706
4837
4670
4810
0
+94.64(+2.01%)
Mar 02, 2018
4519
4720
4495
4715
0
+161.51(+3.55%)
Mar 01, 2018
4566
4619
4516
4553
0
-15.00(-0.33%)
Feb 28, 2018
4667
4704
4536
4568
0
-86.56(-1.86%)
Feb 27, 2018
4772
4830
4647
4655
0
-118.05(-2.47%)
Feb 26, 2018
4715
4821
4694
4773
0
+76.97(+1.64%)
Feb 23, 2018
4696
4721
4635
4696
0
+29.19(+0.63%)
Feb 22, 2018
4620
4697
4606
4667
0
+62.95(+1.37%)
Feb 21, 2018
4646
4701
4599
4604
0
-51.12(-1.10%)
Feb 20, 2018
4687
4737
4629
4655
0
-36.11(-0.77%)
Feb 16, 2018
4691
4691
4691
4691
0
+34.53(+0.74%)
Feb 15, 2018
4610
4677
4586
4657
0
+58.25(+1.27%)
Feb 14, 2018
4432
4616
4406
4598
0
+116.69(+2.60%)
Feb 13, 2018
4547
4567
4449
4482
0
-66.24(-1.46%)
Feb 12, 2018
4572
4589
4497
4548
0
-5.99(-0.13%)
Feb 09, 2018
4677
4728
4431
4554
0
-80.92(-1.75%)
Feb 08, 2018
4753
4779
4603
4635
0
-139.60(-2.92%)
Feb 07, 2018
4857
4922
4770
4774
0
+72.88(+1.55%)
Feb 06, 2018
4551
4891
4496
4702
0
+91.34(+1.98%)
Feb 05, 2018
4621
4693
4531
4610
0
-44.23(-0.95%)
Feb 02, 2018
4762
4791
4641
4654
0
-165.39(-3.43%)
Feb 01, 2018
5174
5260
4769
4820
0
-326.20(-6.34%)
Jan 31, 2018
5265
5286
5090
5146
0
-110.11(-2.09%)
Jan 30, 2018
5351
5386
5254
5256
0
-130.09(-2.42%)
Jan 29, 2018
5413
5451
5363
5386
0
-39.20(-0.72%)
Jan 26, 2018
5471
5498
5381
5425
0
-38.55(-0.71%)
Jan 25, 2018
5539
5557
5437
5464
0
-51.65(-0.94%)
Jan 24, 2018
5494
5545
5464
5516
0
-3.54(-0.06%)
Jan 23, 2018
5466
5526
5434
5519
0
+50.40(+0.92%)
Jan 22, 2018
5455
5486
5410
5469
0
+1.69(+0.03%)
Jan 19, 2018
5388
5479
5375
5467
0
+75.70(+1.40%)
Jan 18, 2018
5417
5445
5373
5391
0
-30.28(-0.56%)
Jan 17, 2018
5399
5436
5383
5422
0
+43.32(+0.81%)
Jan 16, 2018
5382
5423
5349
5378
0
+15.18(+0.28%)
Jan 12, 2018
5363
5363
5363
5363
0
-12.85(-0.24%)
Jan 11, 2018
5310
5384
5290
5376
0
+82.73(+1.56%)
Jan 10, 2018
5241
5310
5184
5293
0
+26.93(+0.51%)
Jan 09, 2018
5314
5350
5234
5266
0
-44.96(-0.85%)
Jan 08, 2018
5317
5337
5248
5311
0
-10.17(-0.19%)
Jan 05, 2018
5371
5409
5294
5321
0
-18.94(-0.35%)
Jan 04, 2018
5296
5376
5260
5340
0
+61.76(+1.17%)
Jan 03, 2018
5277
5354
5241
5279
0
-26.10(-0.49%)
Jan 02, 2018
5327
5405
5282
5305
0
-20.14(-0.38%)
Dec 29, 2017
5325
5325
5325
5325
0
-26.98(-0.50%)
Dec 28, 2017
5363
5376
5319
5352
0
-16.31(-0.30%)
Dec 27, 2017
5397
5422
5347
5368
0
-20.63(-0.38%)
Dec 26, 2017
5335
5412
5324
5389
0
+33.45(+0.62%)
Dec 22, 2017
5336
5398
5316
5355
0
+22.53(+0.42%)
Dec 21, 2017
5317
5376
5306
5333
0
+16.23(+0.31%)
Dec 20, 2017
5351
5388
5282
5317
0
-10.58(-0.20%)
Dec 19, 2017
5414
5465
5320
5327
0
-91.38(-1.69%)
Dec 18, 2017
5424
5462
5377
5419
0
+23.61(+0.44%)
Dec 15, 2017
5393
5454
5353
5395
0
+16.40(+0.30%)
Dec 14, 2017
5440
5471
5354
5379
0
-55.00(-1.01%)
Dec 13, 2017
5451
5513
5396
5434
0
-8.21(-0.15%)
Dec 12, 2017
5383
5490
5365
5442
0
+64.22(+1.19%)
Dec 11, 2017
5432
5452
5336
5378
0
-53.33(-0.98%)
Dec 08, 2017
5409
5455
5376
5431
0
-19.18(-0.35%)
Dec 07, 2017
5446
5463
5380
5450
0
-0.13(-0.00%)
Dec 06, 2017
5429
5494
5412
5450
0
+17.27(+0.32%)
Dec 05, 2017
5511
5532
5355
5433
0
-74.40(-1.35%)
Dec 04, 2017
5510
5487
5380
5507
0
+250.71(+4.77%)
Dec 01, 2017
5339
5342
5178
5257
0
-74.70(-1.40%)
Nov 30, 2017
5356
5423
5277
5331
0
-6.57(-0.12%)
Nov 29, 2017
5224
5363
5212
5338
0
+112.34(+2.15%)
Nov 28, 2017
5117
5237
5070
5226
0
+126.58(+2.48%)
Nov 27, 2017
5126
5157
5059
5099
0
-24.77(-0.48%)
Nov 24, 2017
5061
5133
5025
5124
0
+76.46(+1.51%)
Nov 22, 2017
5017
5058
4984
5047
0
+46.79(+0.94%)
Nov 21, 2017
5013
5062
4973
5000
0
+6.34(+0.13%)
Nov 20, 2017
4964
5009
4947
4994
0
+24.34(+0.49%)
Nov 17, 2017
4900
4986
4877
4970
0
+43.14(+0.88%)
Nov 16, 2017
4838
4953
4830
4927
0
+86.49(+1.79%)
Nov 15, 2017
4832
4874
4791
4840
0
-2.26(-0.05%)
Nov 14, 2017
4884
4904
4810
4842
0
-62.30(-1.27%)
Nov 13, 2017
4801
4920
4776
4905
0
+75.87(+1.57%)
Nov 10, 2017
4863
4869
4804
4829
0
-32.65(-0.67%)
Nov 09, 2017
4871
4899
4809
4862
0
-33.93(-0.69%)
Nov 08, 2017
4948
5000
4866
4895
0
-64.45(-1.30%)
Nov 07, 2017
5028
5034
4919
4960
0
-49.91(-1.00%)
Nov 06, 2017
5000
5049
4978
5010
0
+6.43(+0.13%)
Nov 03, 2017
5046
5090
4936
5003
0
-64.83(-1.28%)
Nov 02, 2017
5357
5368
5010
5068
0
-250.06(-4.70%)
Nov 01, 2017
5334
5368
5265
5318
0
-9.97(-0.19%)
Oct 31, 2017
5304
5351
5273
5328
0
+34.76(+0.66%)
Oct 30, 2017
5362
5370
5261
5293
0
-64.06(-1.20%)
Oct 27, 2017
5289
5393
5251
5358
0
+52.88(+1.00%)
Oct 26, 2017
5469
5482
5290
5305
0
-165.46(-3.02%)
Oct 25, 2017
5393
5530
5313
5470
0
+165.92(+3.13%)
Oct 24, 2017
5269
5370
5237
5304
0
+46.84(+0.89%)
Oct 23, 2017
5323
5327
5235
5257
0
-44.92(-0.85%)
Oct 20, 2017
5319
5339
5276
5302
0
+9.70(+0.18%)
Oct 19, 2017
5262
5320
5222
5293
0
+17.60(+0.33%)
Oct 18, 2017
5271
5300
5179
5275
0
+9.71(+0.18%)
Oct 17, 2017
5293
5311
5243
5265
0
-53.50(-1.01%)
Oct 16, 2017
5330
5355
5289
5319
0
-4.81(-0.09%)
Oct 13, 2017
5335
5357
5277
5324
0
-2.81(-0.05%)
Oct 12, 2017
5306
5343
5261
5326
0
+1.18(+0.02%)
Oct 11, 2017
5299
5337
5265
5325
0
+21.46(+0.40%)
Oct 10, 2017
5285
5344
5234
5304
0
+24.62(+0.47%)
Oct 09, 2017
5304
5333
5263
5279
0
-18.10(-0.34%)
Oct 06, 2017
5417
5455
5265
5297
0
-131.43(-2.42%)
Oct 05, 2017
5464
5497
5406
5429
0
-29.22(-0.54%)
Oct 04, 2017
5425
5539
5418
5458
0
+29.26(+0.54%)
Oct 03, 2017
5445
5456
5354
5429
0
-13.14(-0.24%)
Oct 02, 2017
5415
5468
5344
5442
0
+45.03(+0.83%)
Sep 29, 2017
5335
5434
5326
5397
0
+64.37(+1.21%)
Sep 28, 2017
5330
5360
5291
5332
0
+2.54(+0.05%)
Sep 27, 2017
5308
5346
5262
5330
0
+27.44(+0.52%)
Sep 26, 2017
5250
5313
5230
5302
0
+48.89(+0.93%)
Sep 25, 2017
5291
5308
5223
5253
0
-33.99(-0.64%)
Sep 22, 2017
5287
5345
5243
5287
0
+4.80(+0.09%)
Sep 21, 2017
5362
5375
5270
5283
0
-76.93(-1.44%)
Sep 20, 2017
5354
5380
5331
5360
0
+3.62(+0.07%)
Sep 19, 2017
5451
5459
5343
5356
0
-94.93(-1.74%)
Sep 18, 2017
5488
5516
5427
5451
0
-32.25(-0.59%)
Sep 15, 2017
5491
5501
5431
5483
0
-0.84(-0.02%)
Sep 14, 2017
5440
5513
5412
5484
0
+41.89(+0.77%)
Sep 13, 2017
5406
5466
5385
5442
0
+29.78(+0.55%)
Sep 12, 2017
5376
5436
5352
5412
0
+40.73(+0.76%)
Sep 11, 2017
5349
5386
5322
5372
0
+50.62(+0.95%)
Sep 08, 2017
5283
5343
5236
5321
0
+26.65(+0.50%)
Sep 07, 2017
5352
5380
5268
5294
0
-50.94(-0.95%)
Sep 06, 2017
5416
5431
5327
5345
0
-65.12(-1.20%)
Sep 05, 2017
5473
5479
5386
5410
0
-71.04(-1.30%)
Sep 01, 2017
5487
5505
5450
5481
0
+8.63(+0.16%)
Aug 31, 2017
5503
5537
5443
5473
0
-27.25(-0.50%)
Aug 30, 2017
5473
5520
5435
5500
0
+22.29(+0.41%)
Aug 29, 2017
5451
5499
5428
5478
0
+11.54(+0.21%)
Aug 28, 2017
5451
5484
5438
5466
0
+17.09(+0.31%)
Aug 25, 2017
5471
5500
5436
5449
0
-13.25(-0.24%)
Aug 24, 2017
5498
5528
5438
5462
0
-20.83(-0.38%)
Aug 23, 2017
5469
5522
5449
5483
0
-6.75(-0.12%)
Aug 22, 2017
5449
5511
5433
5490
0
+55.77(+1.03%)
Aug 21, 2017
5414
5454
5398
5434
0
+23.39(+0.43%)
Aug 18, 2017
5419
5457
5380
5411
0
-45.43(-0.83%)
Aug 17, 2017
5501
5543
5446
5456
0
-57.72(-1.05%)
Aug 16, 2017
5481
5534
5466
5514
0
+47.76(+0.87%)
Aug 15, 2017
5443
5498
5366
5466
0
+24.81(+0.46%)
Aug 14, 2017
5525
5582
5350
5441
0
-44.73(-0.82%)
Aug 11, 2017
5473
5568
5438
5486
0
-6.67(-0.12%)
Aug 10, 2017
5525
5549
5457
5493
0
-41.00(-0.74%)
Aug 09, 2017
5559
5581
5504
5534
0
-27.87(-0.50%)
Aug 08, 2017
5553
5625
5522
5562
0
+2.46(+0.04%)
Aug 07, 2017
5565
5614
5519
5559
0
-14.28(-0.26%)
Aug 04, 2017
5572
5608
5478
5573
0
+17.95(+0.32%)
Aug 03, 2017
5555
5643
5524
5556
0
+34.88(+0.63%)
Aug 02, 2017
5546
5567
5478
5521
0
-27.72(-0.50%)
Aug 01, 2017
5634
5635
5535
5548
0
-78.91(-1.40%)
Jul 31, 2017
5577
5675
5536
5627
0
+69.55(+1.25%)
Jul 28, 2017
5544
5573
5506
5558
0
+11.93(+0.22%)
Jul 27, 2017
5561
5582
5490
5546
0
-17.14(-0.31%)
Jul 26, 2017
5543
5633
5477
5563
0
-144.58(-2.53%)
Jul 25, 2017
5682
5746
5650
5708
0
+42.77(+0.76%)
Jul 24, 2017
5633
5676
5596
5665
0
+27.95(+0.50%)
Jul 21, 2017
5698
5698
5602
5637
0
+0.79(+0.01%)
Jul 20, 2017
5641
5693
5624
5636
0
-1.74(-0.03%)
Jul 19, 2017
5644
5668
5612
5638
0
+22.41(+0.40%)
Jul 18, 2017
5605
5632
5572
5615
0
+1.39(+0.02%)
Jul 17, 2017
5636
5651
5600
5614
0
-23.42(-0.42%)
Jul 14, 2017
5601
5653
5573
5637
0
+35.93(+0.64%)
Jul 13, 2017
5579
5616
5549
5601
0
+33.84(+0.61%)
Jul 12, 2017
5590
5634
5556
5568
0
+6.12(+0.11%)
Jul 11, 2017
5549
5597
5524
5561
0
+12.08(+0.22%)
Jul 10, 2017
5591
5606
5533
5549
0
-41.12(-0.74%)
Jul 07, 2017
5576
5612
5545
5590
0
+33.71(+0.61%)
Jul 06, 2017
5592
5604
5516
5557
0
-56.18(-1.00%)
Jul 05, 2017
5689
5706
5587
5613
0
-77.85(-1.37%)
Jul 03, 2017
5724
5737
5663
5691
0
-30.18(-0.53%)
Jun 30, 2017
5724
5761
5697
5721
0
+18.15(+0.32%)
Jun 29, 2017
5730
5750
5648
5703
0
-19.21(-0.34%)
Jun 28, 2017
5744
5770
5699
5722
0
+18.51(+0.32%)
Jun 27, 2017
5749
5765
5684
5704
0
-52.89(-0.92%)
Jun 26, 2017
5729
5786
5697
5756
0
+41.26(+0.72%)
Jun 23, 2017
5672
5727
5663
5715
0
+41.27(+0.73%)
Jun 22, 2017
5681
5700
5640
5674
0
-12.13(-0.21%)
Jun 21, 2017
5705
5736
5680
5686
0
-5.23(-0.09%)
Jun 20, 2017
5710
5737
5674
5691
0
-43.70(-0.76%)
Jun 19, 2017
5747
5778
5710
5735
0
+6.38(+0.11%)
Jun 16, 2017
5706
5732
5669
5729
0
+13.49(+0.24%)
Jun 15, 2017
5670
5722
5654
5715
0
+30.15(+0.53%)
Jun 14, 2017
5660
5706
5652
5685
0
+5.87(+0.10%)
Jun 13, 2017
5653
5690
5606
5679
0
+28.02(+0.50%)
Jun 12, 2017
5671
5764
5631
5651
0
-16.73(-0.30%)
Jun 09, 2017
5605
5679
5593
5668
0
+60.31(+1.08%)
Jun 08, 2017
5606
5651
5582
5607
0
+4.12(+0.07%)
Jun 07, 2017
5593
5625
5546
5603
0
+15.83(+0.28%)
Jun 06, 2017
5559
5621
5554
5588
0
+0.73(+0.01%)
Jun 05, 2017
5660
5667
5579
5587
0
-93.26(-1.64%)
Jun 02, 2017
5730
5788
5650
5680
0
+35.41(+0.63%)
Jun 01, 2017
5571
5660
5563
5645
0
+82.73(+1.49%)
May 31, 2017
5532
5573
5491
5562
0
+32.56(+0.59%)
May 30, 2017
5501
5565
5494
5529
0
+10.51(+0.19%)
May 26, 2017
5518
5548
5458
5519
0
-25.12(-0.45%)
May 25, 2017
5545
5561
5517
5544
0
+14.15(+0.26%)
May 24, 2017
5528
5553
5503
5530
0
+0.47(+0.01%)
May 23, 2017
5544
5552
5488
5529
0
-17.49(-0.32%)
May 22, 2017
5643
5719
5526
5547
0
+237.31(+4.47%)
May 19, 2017
5318
5351
5276
5310
0
-3.65(-0.07%)
May 18, 2017
5387
5429
5283
5313
0
-76.76(-1.42%)
May 17, 2017
5419
5441
5368
5390
0
-37.01(-0.68%)
May 16, 2017
5467
5486
5386
5427
0
-29.76(-0.55%)
May 15, 2017
5534
5549
5430
5457
0
-67.92(-1.23%)
May 12, 2017
5619
5662
5516
5525
0
-115.27(-2.04%)
May 11, 2017
5798
5803
5592
5640
0
-264.22(-4.48%)
May 10, 2017
5887
5942
5855
5904
0
+15.55(+0.26%)
May 09, 2017
5851
5903
5804
5889
0
+80.76(+1.39%)
May 08, 2017
5817
5871
5776
5808
0
-10.63(-0.18%)
May 05, 2017
5786
5829
5752
5818
0
+50.62(+0.88%)
May 04, 2017
5703
5817
5684
5768
0
+78.81(+1.39%)
May 03, 2017
5636
5740
5601
5689
0
+12.14(+0.21%)
May 02, 2017
5707
5760
5621
5677
0
-30.49(-0.53%)
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.