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
Drugs - Generic Sector
(CIX:
MSECTOR512
)
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 29, 2016
782.84
891.23
752.73
818.97
0
+54.32(+7.10%)
Apr 28, 2016
770.79
776.82
724.18
764.65
0
+5.78(+0.76%)
Apr 27, 2016
758.75
818.97
710.58
758.87
0
+0.12(+0.02%)
Apr 26, 2016
662.40
806.92
614.23
758.75
0
-734.66(-49.19%)
Apr 25, 2016
1469
1518
1445
1493
0
+36.13(+2.48%)
Apr 22, 2016
1445
1493
1433
1457
0
+12.04(+0.83%)
Apr 21, 2016
1433
1481
1409
1445
0
+24.09(+1.70%)
Apr 20, 2016
1457
1518
1415
1421
0
-48.17(-3.28%)
Apr 19, 2016
1481
1518
1421
1469
0
+12.04(+0.83%)
Apr 18, 2016
1397
1469
1385
1457
0
+48.17(+3.42%)
Apr 15, 2016
1397
1421
1373
1409
0
+12.05(+0.86%)
Apr 14, 2016
1373
1421
1349
1397
0
+24.08(+1.75%)
Apr 13, 2016
1421
1421
1361
1373
0
-36.13(-2.56%)
Apr 12, 2016
1397
1409
1349
1409
0
+24.09(+1.74%)
Apr 11, 2016
1373
1421
1361
1385
0
+12.04(+0.88%)
Apr 08, 2016
1457
1493
1361
1373
0
-60.21(-4.20%)
Apr 07, 2016
1469
1505
1421
1433
0
-72.27(-4.80%)
Apr 06, 2016
1409
1505
1385
1505
0
+96.35(+6.84%)
Apr 05, 2016
1445
1457
1385
1409
0
-36.13(-2.50%)
Apr 04, 2016
1457
1554
1421
1445
0
+0.00(+0.00%)
Apr 01, 2016
1409
1481
1361
1445
0
+36.13(+2.56%)
Mar 31, 2016
1361
1481
1349
1409
0
+60.22(+4.46%)
Mar 30, 2016
1349
1457
1325
1349
0
+0.00(+0.00%)
Mar 29, 2016
1385
1457
1277
1349
0
-72.26(-5.08%)
Mar 28, 2016
1445
1460
1388
1421
0
-24.09(-1.67%)
Mar 24, 2016
1445
1445
1445
1445
0
+24.09(+1.70%)
Mar 23, 2016
1518
1674
1397
1421
0
-84.31(-5.60%)
Mar 22, 2016
1469
1542
1433
1505
0
+24.09(+1.63%)
Mar 21, 2016
1361
1518
1349
1481
0
+132.48(+9.82%)
Mar 18, 2016
1337
1379
1277
1349
0
+48.18(+3.70%)
Mar 17, 2016
1325
1361
1253
1301
0
-24.09(-1.82%)
Mar 16, 2016
1361
1433
1240
1325
0
-24.09(-1.79%)
Mar 15, 2016
1481
1602
1325
1349
0
-132.48(-8.94%)
Mar 14, 2016
1481
1566
1445
1481
0
+12.05(+0.82%)
Mar 11, 2016
1457
1469
1409
1469
0
+36.13(+2.52%)
Mar 10, 2016
1457
1518
1397
1433
0
-24.09(-1.65%)
Mar 09, 2016
1542
1566
1421
1457
0
-60.22(-3.97%)
Mar 08, 2016
1614
1691
1518
1518
0
-96.35(-5.97%)
Mar 07, 2016
1373
1614
1373
1614
0
+240.87(+17.54%)
Mar 04, 2016
1349
1385
1349
1373
0
+30.11(+2.24%)
Mar 03, 2016
1289
1421
1253
1343
0
+54.20(+4.21%)
Mar 02, 2016
1216
1289
1204
1289
0
+72.26(+5.94%)
Mar 01, 2016
1265
1301
1180
1216
0
-48.17(-3.81%)
Feb 29, 2016
1253
1289
1228
1265
0
+0.00(+0.00%)
Feb 26, 2016
1240
1385
1168
1265
0
+12.04(+0.96%)
Feb 25, 2016
1337
1349
1253
1253
0
-96.35(-7.14%)
Feb 24, 2016
1325
1397
1277
1349
0
+0.00(+0.00%)
Feb 23, 2016
1397
1445
1337
1349
0
-72.26(-5.08%)
Feb 22, 2016
1445
1457
1289
1421
0
+0.00(+0.00%)
Feb 19, 2016
1457
1481
1421
1421
0
-36.13(-2.48%)
Feb 18, 2016
1493
1493
1409
1457
0
+60.22(+4.31%)
Feb 17, 2016
1132
1566
1120
1397
0
-831.01(-37.30%)
Feb 16, 2016
2168
2240
2105
2228
0
+108.39(+5.11%)
Feb 12, 2016
2120
2120
2120
2120
0
+36.13(+1.73%)
Feb 11, 2016
1987
2144
1985
2084
0
+48.17(+2.37%)
Feb 10, 2016
2035
2180
2035
2035
0
+0.00(+0.00%)
Feb 09, 2016
1951
2072
1891
2035
0
+24.09(+1.20%)
Feb 08, 2016
2132
2180
1891
2011
0
-132.48(-6.18%)
Feb 05, 2016
2288
2328
2144
2144
0
-144.52(-6.32%)
Feb 04, 2016
2204
2409
2201
2288
0
+96.35(+4.40%)
Feb 03, 2016
2252
2277
2108
2192
0
-36.13(-1.62%)
Feb 02, 2016
2264
2361
2216
2228
0
-84.31(-3.65%)
Feb 01, 2016
2204
2373
2180
2312
0
+72.26(+3.23%)
Jan 29, 2016
2228
2385
2228
2240
0
+12.05(+0.54%)
Jan 28, 2016
2373
2373
2204
2228
0
-132.48(-5.61%)
Jan 27, 2016
2433
2480
2349
2361
0
-96.35(-3.92%)
Jan 26, 2016
2505
2541
2385
2457
0
-48.18(-1.92%)
Jan 25, 2016
2505
2595
2493
2505
0
-24.09(-0.95%)
Jan 22, 2016
2662
2710
2517
2529
0
-72.26(-2.78%)
Jan 21, 2016
2601
2662
2517
2601
0
-24.08(-0.92%)
Jan 20, 2016
2433
2656
2324
2626
0
+132.48(+5.31%)
Jan 19, 2016
2553
2626
2391
2493
0
-36.14(-1.43%)
Jan 15, 2016
2529
2529
2529
2529
0
-96.34(-3.67%)
Jan 14, 2016
2421
2674
2264
2626
0
+204.74(+8.46%)
Jan 13, 2016
2349
2674
2349
2421
0
+72.26(+3.08%)
Jan 12, 2016
2288
2445
2240
2349
0
+84.30(+3.72%)
Jan 11, 2016
2288
2288
2126
2264
0
-24.08(-1.05%)
Jan 08, 2016
2493
2517
2174
2288
0
-120.44(-5.00%)
Jan 07, 2016
2565
2577
2312
2409
0
-240.87(-9.09%)
Jan 06, 2016
2806
2806
2613
2650
0
-192.70(-6.78%)
Jan 05, 2016
2806
2915
2770
2842
0
+48.17(+1.72%)
Jan 04, 2016
2939
2939
2758
2794
0
-156.56(-5.31%)
Dec 31, 2015
2951
2951
2951
2951
0
-96.35(-3.16%)
Dec 30, 2015
3083
3131
2987
3047
0
-48.18(-1.56%)
Dec 29, 2015
3131
3204
3053
3095
0
+0.00(+0.00%)
Dec 28, 2015
2903
3119
2842
3095
0
+192.70(+6.64%)
Dec 24, 2015
2903
2903
2903
2903
0
-72.26(-2.43%)
Dec 23, 2015
2770
3011
2770
2975
0
+168.61(+6.01%)
Dec 22, 2015
2951
2975
2770
2806
0
-84.30(-2.92%)
Dec 21, 2015
3119
3126
2915
2890
0
-180.66(-5.88%)
Dec 18, 2015
3252
3312
3029
3071
0
-216.78(-6.59%)
Dec 17, 2015
3312
3613
3240
3288
0
+132.48(+4.20%)
Dec 16, 2015
3047
3252
2988
3155
0
+168.61(+5.65%)
Dec 15, 2015
2903
3011
2902
2987
0
+96.35(+3.33%)
Dec 14, 2015
2975
3035
2854
2890
0
-96.35(-3.23%)
Dec 11, 2015
2975
3083
2939
2987
0
-48.18(-1.59%)
Dec 10, 2015
2987
3095
2975
3035
0
+48.18(+1.61%)
Dec 09, 2015
2975
3023
2951
2987
0
+0.00(+0.00%)
Dec 08, 2015
2890
3047
2848
2987
0
+48.17(+1.64%)
Dec 07, 2015
3071
3071
2890
2939
0
-108.39(-3.56%)
Dec 04, 2015
3035
3119
2975
3047
0
+0.00(+0.00%)
Dec 03, 2015
3204
3288
2999
3047
0
-192.70(-5.95%)
Dec 02, 2015
3276
3360
3228
3240
0
-48.17(-1.47%)
Dec 01, 2015
3300
3336
3155
3288
0
+18.06(+0.55%)
Nov 30, 2015
3469
3469
3186
3270
0
-126.46(-3.72%)
Nov 27, 2015
3372
3457
3336
3396
0
+36.13(+1.08%)
Nov 25, 2015
3360
3360
3360
3360
0
+84.31(+2.57%)
Nov 24, 2015
3011
3312
2878
3276
0
+264.96(+8.80%)
Nov 23, 2015
3011
3174
3011
3011
0
+84.30(+2.88%)
Nov 20, 2015
2951
3059
2854
2927
0
+36.14(+1.25%)
Nov 19, 2015
3023
3059
2734
2890
0
-120.44(-4.00%)
Nov 18, 2015
3192
3216
2975
3011
0
-216.79(-6.72%)
Nov 17, 2015
3312
3396
3192
3228
0
-156.56(-4.63%)
Nov 16, 2015
3336
3505
3228
3384
0
+60.21(+1.81%)
Nov 13, 2015
3396
3471
3204
3324
0
-132.48(-3.83%)
Nov 12, 2015
3613
3685
3432
3457
0
-156.56(-4.33%)
Nov 11, 2015
3709
3709
3600
3613
0
-60.22(-1.64%)
Nov 10, 2015
3709
3890
3493
3673
0
-180.66(-4.69%)
Nov 09, 2015
3854
3902
3746
3854
0
-24.08(-0.62%)
Nov 06, 2015
3842
3938
3764
3878
0
+12.04(+0.31%)
Nov 05, 2015
4047
4047
3800
3866
0
-180.65(-4.46%)
Nov 04, 2015
4071
4131
3914
4047
0
+12.04(+0.30%)
Nov 03, 2015
4011
4203
4011
4035
0
+12.04(+0.30%)
Nov 02, 2015
3842
4071
3782
4023
0
+216.79(+5.70%)
Oct 30, 2015
3770
4023
3758
3806
0
+36.13(+0.96%)
Oct 29, 2015
4143
4203
3770
3770
0
-445.62(-10.57%)
Oct 28, 2015
3938
4215
3890
4215
0
+277.01(+7.03%)
Oct 27, 2015
3986
4119
3902
3938
0
-84.31(-2.10%)
Oct 26, 2015
3986
4167
3926
4023
0
+0.00(+0.00%)
Oct 23, 2015
4011
4119
3962
4023
0
+60.22(+1.52%)
Oct 22, 2015
3854
3974
3721
3962
0
+150.55(+3.95%)
Oct 21, 2015
3950
3962
3649
3812
0
-90.33(-2.31%)
Oct 20, 2015
4119
4143
3878
3902
0
-204.74(-4.99%)
Oct 19, 2015
4047
4275
3939
4107
0
+60.22(+1.49%)
Oct 16, 2015
4143
4239
3950
4047
0
-72.27(-1.75%)
Oct 15, 2015
3746
4131
3746
4119
0
+361.31(+9.62%)
Oct 14, 2015
3818
3902
3734
3758
0
-24.08(-0.64%)
Oct 13, 2015
3709
3902
3697
3782
0
+24.08(+0.64%)
Oct 12, 2015
3878
3890
3709
3758
0
-72.26(-1.89%)
Oct 09, 2015
3721
3938
3662
3830
0
+120.44(+3.25%)
Oct 08, 2015
3721
3768
3519
3709
0
-36.13(-0.96%)
Oct 07, 2015
3613
3794
3384
3746
0
+204.74(+5.78%)
Oct 06, 2015
3637
3697
3324
3541
0
-60.22(-1.67%)
Oct 05, 2015
3649
3758
3493
3601
0
-48.17(-1.32%)
Oct 02, 2015
3481
3746
3384
3649
0
+228.82(+6.69%)
Oct 01, 2015
3661
3673
3276
3420
0
-192.69(-5.33%)
Sep 30, 2015
3794
3842
3529
3613
0
-144.53(-3.85%)
Sep 29, 2015
4083
4330
3673
3758
0
-421.52(-10.09%)
Sep 28, 2015
4396
4432
4059
4179
0
-361.31(-7.96%)
Sep 25, 2015
5010
5010
4408
4540
0
-385.40(-7.82%)
Sep 24, 2015
4817
4962
4793
4926
0
+72.26(+1.49%)
Sep 23, 2015
4962
5034
4793
4854
0
-108.39(-2.18%)
Sep 22, 2015
5082
5131
4781
4962
0
-12.04(-0.24%)
Sep 21, 2015
5408
5432
4890
4974
0
-361.31(-6.77%)
Sep 18, 2015
5131
5449
5119
5335
0
+84.30(+1.61%)
Sep 17, 2015
4950
5396
4914
5251
0
+313.14(+6.34%)
Sep 16, 2015
5034
5034
4769
4938
0
-36.13(-0.73%)
Sep 15, 2015
4914
5058
4811
4974
0
+24.08(+0.49%)
Sep 14, 2015
4745
4986
4552
4950
0
+252.92(+5.38%)
Sep 11, 2015
4926
4926
4540
4697
0
-289.05(-5.80%)
Sep 10, 2015
4793
4998
4793
4986
0
+204.74(+4.28%)
Sep 09, 2015
4769
4962
4733
4781
0
+96.35(+2.06%)
Sep 08, 2015
4589
4805
4516
4685
0
+228.83(+5.14%)
Sep 04, 2015
4456
4456
4456
4456
0
+24.09(+0.54%)
Sep 03, 2015
4552
4733
4408
4432
0
-108.39(-2.39%)
Sep 02, 2015
4456
4552
4360
4540
0
+180.65(+4.14%)
Sep 01, 2015
4143
4492
4131
4360
0
-12.04(-0.28%)
Aug 31, 2015
4336
4468
4300
4372
0
-12.05(-0.27%)
Aug 28, 2015
4360
4456
4318
4384
0
-24.08(-0.55%)
Aug 27, 2015
4167
4649
4118
4408
0
+240.87(+5.78%)
Aug 26, 2015
4095
4203
3902
4167
0
+252.92(+6.46%)
Aug 25, 2015
4143
4275
3890
3914
0
+0.00(+0.00%)
Aug 24, 2015
3962
4348
3734
3914
0
-493.79(-11.20%)
Aug 21, 2015
4011
4697
3974
4408
0
+264.96(+6.40%)
Aug 20, 2015
4565
4685
4131
4143
0
-493.79(-10.65%)
Aug 19, 2015
4902
5058
4589
4637
0
-264.96(-5.41%)
Aug 18, 2015
5058
5179
4890
4902
0
-156.57(-3.10%)
Aug 17, 2015
4842
5191
4830
5058
0
+108.39(+2.19%)
Aug 14, 2015
4986
5034
4842
4950
0
-84.30(-1.67%)
Aug 13, 2015
5046
5263
4986
5034
0
-180.66(-3.46%)
Aug 12, 2015
4817
5239
4757
5215
0
+361.31(+7.44%)
Aug 11, 2015
5263
5263
4757
4854
0
-409.48(-7.78%)
Aug 10, 2015
5347
5444
5094
5263
0
-84.31(-1.58%)
Aug 07, 2015
5371
5536
5179
5347
0
-72.26(-1.33%)
Aug 06, 2015
5685
5829
5335
5420
0
-289.05(-5.06%)
Aug 05, 2015
5817
5938
5600
5709
0
-96.35(-1.66%)
Aug 04, 2015
5925
5946
5600
5805
0
-96.35(-1.63%)
Aug 03, 2015
5974
6094
5841
5901
0
-48.17(-0.81%)
Jul 31, 2015
5793
6118
5781
5950
0
+60.22(+1.02%)
Jul 30, 2015
5925
5986
5673
5889
0
-36.13(-0.61%)
Jul 29, 2015
6275
6359
5853
5925
0
-373.36(-5.93%)
Jul 28, 2015
6287
6359
6058
6299
0
+12.05(+0.19%)
Jul 27, 2015
6335
6359
6106
6287
0
-96.35(-1.51%)
Jul 24, 2015
6492
6576
6323
6383
0
-84.31(-1.30%)
Jul 23, 2015
6961
6985
6455
6467
0
-445.61(-6.45%)
Jul 22, 2015
6299
6961
6281
6913
0
+517.87(+8.10%)
Jul 21, 2015
6853
6985
6383
6395
0
-409.48(-6.02%)
Jul 20, 2015
6275
6853
6273
6805
0
+529.92(+8.45%)
Jul 17, 2015
6311
6382
6178
6275
0
-12.04(-0.19%)
Jul 16, 2015
6118
6311
6118
6287
0
+216.78(+3.57%)
Jul 15, 2015
6251
6323
6022
6070
0
-144.52(-2.33%)
Jul 14, 2015
6094
6323
6024
6215
0
+168.61(+2.79%)
Jul 13, 2015
5925
6178
5877
6046
0
+168.61(+2.87%)
Jul 10, 2015
5709
5986
5648
5877
0
+240.87(+4.27%)
Jul 09, 2015
5492
5661
5444
5636
0
+240.88(+4.46%)
Jul 08, 2015
5661
5805
5311
5396
0
-313.14(-5.49%)
Jul 07, 2015
5384
5865
5215
5709
0
+313.14(+5.80%)
Jul 06, 2015
5239
5408
5107
5396
0
+72.26(+1.36%)
Jul 02, 2015
5323
5323
5323
5323
0
+180.65(+3.51%)
Jul 01, 2015
5046
5193
4950
5143
0
+168.62(+3.39%)
Jun 30, 2015
4817
5010
4709
4974
0
+264.96(+5.63%)
Jun 29, 2015
5082
5094
4691
4709
0
-421.53(-8.22%)
Jun 26, 2015
5179
5263
4938
5131
0
-60.22(-1.16%)
Jun 25, 2015
5022
5239
4950
5191
0
+216.79(+4.36%)
Jun 24, 2015
5191
5624
4842
4974
0
+168.61(+3.51%)
Jun 23, 2015
4878
4950
4781
4805
0
-72.27(-1.48%)
Jun 22, 2015
4902
4974
4836
4878
0
+36.14(+0.75%)
Jun 19, 2015
4974
5034
4842
4842
0
-60.22(-1.23%)
Jun 18, 2015
4745
5028
4745
4902
0
+168.61(+3.56%)
Jun 17, 2015
4781
4817
4673
4733
0
-48.18(-1.01%)
Jun 16, 2015
4817
4817
4697
4781
0
-24.08(-0.50%)
Jun 15, 2015
4842
4866
4745
4805
0
-48.18(-0.99%)
Jun 12, 2015
4733
4908
4728
4854
0
+108.39(+2.28%)
Jun 11, 2015
4842
4914
4709
4745
0
-84.30(-1.75%)
Jun 10, 2015
4938
4950
4830
4830
0
-108.39(-2.20%)
Jun 09, 2015
4938
5046
4745
4938
0
-24.09(-0.49%)
Jun 08, 2015
4830
4974
4709
4962
0
+132.48(+2.74%)
Jun 05, 2015
4625
4866
4577
4830
0
+156.57(+3.35%)
Jun 04, 2015
4745
4757
4565
4673
0
-72.27(-1.52%)
Jun 03, 2015
4830
4902
4697
4745
0
-72.26(-1.50%)
Jun 02, 2015
4866
4938
4781
4817
0
-84.30(-1.72%)
Jun 01, 2015
4781
4998
4757
4902
0
+144.52(+3.04%)
May 29, 2015
4781
4854
4739
4757
0
-24.09(-0.50%)
May 28, 2015
4757
4842
4709
4781
0
+24.09(+0.51%)
May 27, 2015
4830
4842
4697
4757
0
-48.17(-1.00%)
May 26, 2015
4697
4902
4697
4805
0
+36.13(+0.76%)
May 22, 2015
4769
4769
4769
4769
0
+24.08(+0.51%)
May 21, 2015
4842
4914
4673
4745
0
-72.26(-1.50%)
May 20, 2015
4830
4986
4540
4817
0
+48.18(+1.01%)
May 19, 2015
4083
4805
4059
4769
0
+662.40(+16.13%)
May 18, 2015
3974
4167
3974
4107
0
+108.39(+2.71%)
May 15, 2015
4047
4083
3854
3998
0
-24.09(-0.60%)
May 14, 2015
3974
4149
3902
4023
0
+84.31(+2.14%)
May 13, 2015
4095
4113
3854
3938
0
-120.44(-2.97%)
May 12, 2015
4023
4215
3926
4059
0
-48.17(-1.17%)
May 11, 2015
4083
4251
3950
4107
0
-12.05(-0.29%)
May 08, 2015
4275
4275
4047
4119
0
-108.39(-2.56%)
May 07, 2015
4071
4275
3998
4227
0
+180.66(+4.46%)
May 06, 2015
3974
4095
3962
4047
0
+108.39(+2.75%)
May 05, 2015
3962
4011
3794
3938
0
-72.26(-1.80%)
May 04, 2015
4047
4167
3938
4011
0
+0.00(+0.00%)
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.