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
Viveve Medical Inc
(NQ:
VIVE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 2023
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 (%)
May 31, 2018
2570
2680
2510
2660
342
+100.00(+3.91%)
May 30, 2018
2460
2680
2290
2560
476
+105.00(+4.28%)
May 29, 2018
2400
2460
2160
2455
476
+25.00(+1.03%)
May 25, 2018
2430
2430
2430
0
+170.00(+7.52%)
May 24, 2018
1870
2260
1860
2260
951
+420.00(+22.83%)
May 23, 2018
1730
1840
1710
1840
235
+90.00(+5.14%)
May 22, 2018
1850
1860
1730
1750
330
-100.00(-5.41%)
May 21, 2018
1890
1910
1780
1850
234
-60.00(-3.14%)
May 18, 2018
1890
2030
1880
1910
314
+20.00(+1.06%)
May 17, 2018
1900
1960
1860
1890
321
-10.00(-0.53%)
May 16, 2018
1900
1940
1760
1900
417
-30.00(-1.55%)
May 15, 2018
2070
2078
1910
1930
455
-140.00(-6.76%)
May 14, 2018
1930
2070
1840
2070
1,116
+100.00(+5.08%)
May 11, 2018
2550
2550
1600
1970
6,119
-920.00(-31.83%)
May 10, 2018
3000
3240
2750
2890
979
-130.00(-4.30%)
May 09, 2018
3160
3160
2900
3020
408
-140.00(-4.43%)
May 08, 2018
3440
3500
3150
3160
165
-300.00(-8.67%)
May 07, 2018
3500
3569
3400
3460
268
+0.00(+0.00%)
May 04, 2018
3490
3601
3450
3460
196
+0.00(+0.00%)
May 03, 2018
3690
3690
3410
3460
178
-100.00(-2.81%)
May 02, 2018
3480
3630
3410
3560
321
+100.00(+2.89%)
May 01, 2018
3460
3500
3400
3460
162
+20.00(+0.58%)
Apr 30, 2018
3440
3620
3290
3440
313
+30.00(+0.88%)
Apr 27, 2018
3190
3420
3160
3410
231
+230.00(+7.23%)
Apr 26, 2018
3100
3260
3040
3180
129
+110.00(+3.58%)
Apr 25, 2018
3020
3120
2980
3070
120
+50.00(+1.66%)
Apr 24, 2018
3050
3110
2950
3020
150
-20.00(-0.66%)
Apr 23, 2018
3130
3130
2950
3040
187
-80.00(-2.56%)
Apr 20, 2018
3160
3180
3060
3120
136
-50.00(-1.58%)
Apr 19, 2018
3310
3350
3150
3170
187
-120.00(-3.65%)
Apr 18, 2018
3410
3460
3210
3290
564
-100.00(-2.95%)
Apr 17, 2018
3500
3580
3370
3390
643
+30.00(+0.89%)
Apr 16, 2018
3030
3570
3030
3360
434
+350.00(+11.63%)
Apr 13, 2018
3060
3070
2990
3010
151
-30.00(-0.99%)
Apr 12, 2018
3080
3117
2981
3040
135
-10.00(-0.33%)
Apr 11, 2018
3090
3120
2960
3050
211
-60.00(-1.93%)
Apr 10, 2018
3230
3260
3100
3110
151
-100.00(-3.12%)
Apr 09, 2018
3200
3260
3170
3210
118
+20.00(+0.63%)
Apr 06, 2018
3280
3320
3120
3190
221
-100.00(-3.04%)
Apr 05, 2018
3340
3400
3210
3290
250
-30.00(-0.90%)
Apr 04, 2018
3390
3400
3200
3320
264
-80.00(-2.35%)
Apr 03, 2018
3430
3610
3360
3400
195
-40.00(-1.16%)
Apr 02, 2018
3670
3670
3360
3440
482
-220.00(-6.01%)
Mar 29, 2018
3660
3660
3660
0
-20.00(-0.54%)
Mar 28, 2018
3570
3719
3520
3680
183
+120.00(+3.37%)
Mar 27, 2018
3840
3840
3520
3560
307
-260.00(-6.81%)
Mar 26, 2018
4030
4089
3750
3820
455
-160.00(-4.02%)
Mar 23, 2018
3700
4120
3651
3980
370
+280.00(+7.57%)
Mar 22, 2018
3640
3710
3520
3700
493
+0.00(+0.00%)
Mar 21, 2018
3910
3910
3660
3700
508
-200.00(-5.13%)
Mar 20, 2018
3980
4000
3810
3900
287
-70.00(-1.76%)
Mar 19, 2018
4150
4230
3910
3970
497
+40.00(+1.02%)
Mar 16, 2018
4120
4120
3920
3930
566
-180.00(-4.38%)
Mar 15, 2018
4210
4280
4080
4110
172
-100.00(-2.38%)
Mar 14, 2018
4250
4270
4100
4210
138
-40.00(-0.94%)
Mar 13, 2018
4220
4400
4220
4250
150
+30.00(+0.71%)
Mar 12, 2018
4190
4230
4070
4220
190
+40.00(+0.96%)
Mar 09, 2018
4100
4190
4085
4180
186
+80.00(+1.95%)
Mar 08, 2018
4190
4190
4030
4100
138
-100.00(-2.38%)
Mar 07, 2018
4160
4220
4060
4200
145
+0.00(+0.00%)
Mar 06, 2018
4180
4235
4000
4200
220
+20.00(+0.48%)
Mar 05, 2018
4200
4265
4114
4180
107
-60.00(-1.42%)
Mar 02, 2018
4250
4340
4200
4240
145
-80.00(-1.85%)
Mar 01, 2018
4240
4380
4190
4320
178
-10.00(-0.23%)
Feb 28, 2018
4400
4460
4210
4330
346
-40.00(-0.92%)
Feb 27, 2018
4370
4470
4270
4370
175
+0.00(+0.00%)
Feb 26, 2018
4270
4420
4200
4370
139
+130.00(+3.07%)
Feb 23, 2018
4410
4413
4100
4240
232
-170.00(-3.85%)
Feb 22, 2018
4400
4520
4350
4410
233
+120.00(+2.80%)
Feb 21, 2018
4340
4400
4250
4290
136
-70.00(-1.61%)
Feb 20, 2018
4470
4590
4260
4360
174
-100.00(-2.24%)
Feb 16, 2018
4460
4460
4460
0
-80.00(-1.76%)
Feb 15, 2018
4450
4660
4350
4540
790
+150.00(+3.42%)
Feb 14, 2018
4370
4550
4370
4390
360
+20.00(+0.46%)
Feb 13, 2018
4530
4650
4320
4370
568
-160.00(-3.53%)
Feb 12, 2018
4500
4690
4300
4530
484
+100.00(+2.26%)
Feb 09, 2018
3800
4529
3800
4430
1,251
+680.00(+18.13%)
Feb 08, 2018
3720
3890
3350
3750
2,835
-80.00(-2.09%)
Feb 07, 2018
3990
4084
3800
3830
190
-160.00(-4.01%)
Feb 06, 2018
3970
4110
3759
3990
203
-132.20(-3.21%)
Feb 05, 2018
4170
4300
4117
4122
161
-117.80(-2.78%)
Feb 02, 2018
4230
4370
4190
4240
101
+0.00(+0.00%)
Feb 01, 2018
4270
4280
4110
4240
213
-60.00(-1.40%)
Jan 31, 2018
4420
4590
4200
4300
181
-80.00(-1.83%)
Jan 30, 2018
4450
4530
4330
4380
101
-50.00(-1.13%)
Jan 29, 2018
4520
4686
4360
4430
96
-60.00(-1.34%)
Jan 26, 2018
4400
4830
4330
4490
304
+130.00(+2.98%)
Jan 25, 2018
4360
4481
4350
4360
99
+10.00(+0.23%)
Jan 24, 2018
4440
4459
4310
4350
129
-130.00(-2.90%)
Jan 23, 2018
4600
4724
4390
4480
143
-120.00(-2.61%)
Jan 22, 2018
4820
4820
4560
4600
179
-250.00(-5.15%)
Jan 19, 2018
4850
4930
4650
4850
179
-35.00(-0.72%)
Jan 18, 2018
4850
4960
4630
4885
187
+75.00(+1.56%)
Jan 17, 2018
4900
4900
4750
4810
148
-60.00(-1.23%)
Jan 16, 2018
4960
4960
4820
4870
143
-20.00(-0.41%)
Jan 12, 2018
4890
4890
4890
0
-90.00(-1.81%)
Jan 11, 2018
5100
5104
4980
4980
149
-20.00(-0.40%)
Jan 10, 2018
5100
5115
4970
5000
106
-20.00(-0.40%)
Jan 09, 2018
5100
5190
4960
5020
311
+10.00(+0.20%)
Jan 08, 2018
5150
5170
4970
5010
224
+50.00(+1.01%)
Jan 05, 2018
5080
5100
4910
4960
123
-10.00(-0.20%)
Jan 04, 2018
5210
5223
4940
4970
250
-220.00(-4.24%)
Jan 03, 2018
5220
5220
5060
5190
80
+0.00(+0.00%)
Jan 02, 2018
5000
5190
4940
5190
84
+220.00(+4.43%)
Dec 29, 2017
4970
4970
4970
0
+50.00(+1.02%)
Dec 28, 2017
4960
5069
4850
4920
63
-60.00(-1.20%)
Dec 27, 2017
4990
5080
4830
4980
76
-20.00(-0.40%)
Dec 26, 2017
4890
5130
4880
5000
70
+100.00(+2.04%)
Dec 22, 2017
5040
5130
4880
4900
102
-240.00(-4.67%)
Dec 21, 2017
5190
5240
5080
5140
70
+0.00(+0.00%)
Dec 20, 2017
5060
5230
5050
5140
94
+70.00(+1.38%)
Dec 19, 2017
5100
5250
5050
5070
105
-80.00(-1.55%)
Dec 18, 2017
5100
5250
5060
5150
97
+50.00(+0.98%)
Dec 15, 2017
4990
5200
4990
5100
244
+110.00(+2.20%)
Dec 14, 2017
5040
5212
4940
4990
125
-30.00(-0.60%)
Dec 13, 2017
4920
5050
4900
5020
75
+80.00(+1.62%)
Dec 12, 2017
4880
5030
4880
4940
87
+40.00(+0.82%)
Dec 11, 2017
4960
5000
4900
4900
64
-60.00(-1.21%)
Dec 08, 2017
4980
5002
4861
4960
56
+20.00(+0.40%)
Dec 07, 2017
5000
5070
4890
4940
92
+0.00(+0.00%)
Dec 06, 2017
5000
5080
4880
4940
70
-50.00(-1.00%)
Dec 05, 2017
4940
5090
4780
4990
119
+40.00(+0.81%)
Dec 04, 2017
5090
5150
4890
4950
78
-150.00(-2.94%)
Dec 01, 2017
5000
5120
4800
5100
156
+90.00(+1.80%)
Nov 30, 2017
5060
5060
4900
5010
73
+10.00(+0.20%)
Nov 29, 2017
5040
5076
4978
5000
98
-90.00(-1.77%)
Nov 28, 2017
5060
5140
4880
5090
129
+90.00(+1.80%)
Nov 27, 2017
5140
5190
4990
5000
121
-190.00(-3.66%)
Nov 24, 2017
5390
5390
5090
5190
61
-140.00(-2.63%)
Nov 22, 2017
5230
5400
5120
5330
191
+150.00(+2.90%)
Nov 21, 2017
5060
5200
4950
5180
102
+160.00(+3.19%)
Nov 20, 2017
5000
5020
4900
5020
83
+40.00(+0.80%)
Nov 17, 2017
4940
5060
4890
4980
119
+170.00(+3.53%)
Nov 16, 2017
4790
5020
4710
4810
129
+50.00(+1.05%)
Nov 15, 2017
4700
4810
4550
4760
143
+20.00(+0.42%)
Nov 14, 2017
5010
5010
4620
4740
181
-250.00(-5.01%)
Nov 13, 2017
5050
5360
4910
4990
286
-20.00(-0.40%)
Nov 10, 2017
5350
5350
4860
5010
216
-350.00(-6.53%)
Nov 09, 2017
5200
5420
4300
5360
664
+10.00(+0.19%)
Nov 08, 2017
5560
5638
5210
5350
216
-280.00(-4.97%)
Nov 07, 2017
5390
5750
5360
5630
251
+180.00(+3.30%)
Nov 06, 2017
5430
5580
5390
5450
114
+60.00(+1.11%)
Nov 03, 2017
5360
5440
5310
5390
84
-10.00(-0.19%)
Nov 02, 2017
5533
5280
5400
105
-10.00(-0.18%)
Nov 01, 2017
5480
5580
5400
5410
135
-50.00(-0.92%)
Oct 31, 2017
5350
5480
5234
5460
100
+160.00(+3.02%)
Oct 30, 2017
5490
5550
5200
5300
149
-190.00(-3.46%)
Oct 27, 2017
5590
5700
5410
5490
138
-70.00(-1.26%)
Oct 26, 2017
5500
5674
5370
5560
199
+130.00(+2.39%)
Oct 25, 2017
5610
5694
5320
5430
166
-160.00(-2.86%)
Oct 24, 2017
5740
5740
5510
5590
168
-140.00(-2.44%)
Oct 23, 2017
5560
5950
5501
5730
574
+450.00(+8.52%)
Oct 20, 2017
5280
5350
5200
5280
134
+100.00(+1.93%)
Oct 19, 2017
5390
5600
5050
5180
314
-50.00(-0.96%)
Oct 18, 2017
5160
5700
5110
5230
902
+420.00(+8.73%)
Oct 17, 2017
5400
5400
4550
4810
469
-280.00(-5.50%)
Oct 16, 2017
5460
5460
5050
5090
214
-300.00(-5.57%)
Oct 13, 2017
5470
5490
5330
5390
75
-100.00(-1.82%)
Oct 12, 2017
5450
5619
5380
5490
122
+10.00(+0.18%)
Oct 11, 2017
5500
5720
5480
5480
116
-100.00(-1.79%)
Oct 10, 2017
5500
5690
5500
5580
163
+190.00(+3.53%)
Oct 09, 2017
5550
5578
5330
5390
95
-220.00(-3.92%)
Oct 06, 2017
5710
5720
5550
5610
112
-70.00(-1.23%)
Oct 05, 2017
5730
5750
5640
5680
76
+20.00(+0.35%)
Oct 04, 2017
5730
5770
5540
5660
108
-70.00(-1.22%)
Oct 03, 2017
5600
5750
5550
5730
120
+180.00(+3.24%)
Oct 02, 2017
5300
5560
5240
5550
106
+310.00(+5.92%)
Sep 29, 2017
5500
5500
5200
5240
115
-240.00(-4.38%)
Sep 28, 2017
5800
5865
5340
5480
134
-400.00(-6.80%)
Sep 27, 2017
5760
5960
5640
5880
157
+150.00(+2.62%)
Sep 26, 2017
5830
5830
5660
5730
56
-40.00(-0.69%)
Sep 25, 2017
5990
5990
5741
5770
90
-220.00(-3.67%)
Sep 22, 2017
5600
6000
5572
5990
111
+400.00(+7.16%)
Sep 21, 2017
5460
5610
5390
5590
81
+80.00(+1.45%)
Sep 20, 2017
5310
5520
5260
5510
65
+180.00(+3.38%)
Sep 19, 2017
5410
5410
5260
5330
57
-70.00(-1.30%)
Sep 18, 2017
5570
5570
5270
5400
83
-130.00(-2.35%)
Sep 15, 2017
5500
5720
5410
5530
340
+50.00(+0.91%)
Sep 14, 2017
5450
5540
5410
5480
68
-40.00(-0.72%)
Sep 13, 2017
5650
5760
5400
5520
102
-90.00(-1.60%)
Sep 12, 2017
5260
5620
5260
5610
101
+360.00(+6.86%)
Sep 11, 2017
5280
5640
5200
5250
127
+20.00(+0.38%)
Sep 08, 2017
5450
5450
5160
5230
92
-200.00(-3.68%)
Sep 07, 2017
5610
5610
5360
5430
101
-150.00(-2.69%)
Sep 06, 2017
5660
5754
5510
5580
128
-100.00(-1.76%)
Sep 05, 2017
5790
5890
5510
5680
103
-50.00(-0.87%)
Sep 01, 2017
5610
5740
5510
5730
98
+60.00(+1.06%)
Aug 31, 2017
5460
5730
5460
5670
105
+170.00(+3.09%)
Aug 30, 2017
5550
5700
5366
5500
105
-80.00(-1.43%)
Aug 29, 2017
5400
5630
5350
5580
105
+120.00(+2.20%)
Aug 28, 2017
5450
5540
5270
5460
66
+30.00(+0.55%)
Aug 25, 2017
5470
5650
5400
5430
89
-80.00(-1.45%)
Aug 24, 2017
5320
5550
5240
5510
106
+280.00(+5.35%)
Aug 23, 2017
5200
5550
5100
5230
250
+30.00(+0.58%)
Aug 22, 2017
5080
5350
5080
5200
182
+100.00(+1.96%)
Aug 21, 2017
5400
5400
5090
5100
202
-230.00(-4.32%)
Aug 18, 2017
5030
5631
4870
5330
531
+250.00(+4.92%)
Aug 17, 2017
5520
5565
5000
5080
439
-440.00(-7.97%)
Aug 16, 2017
5720
5790
5250
5520
392
-210.00(-3.66%)
Aug 15, 2017
6470
6470
5610
5730
631
-340.00(-5.60%)
Aug 14, 2017
6920
6920
5540
6070
493
-540.00(-8.17%)
Aug 11, 2017
7000
7250
6428
6610
585
-440.00(-6.24%)
Aug 10, 2017
7150
7185
6750
7050
180
-80.00(-1.12%)
Aug 09, 2017
6710
7330
6480
7130
193
+420.00(+6.26%)
Aug 08, 2017
6800
6930
6650
6710
72
+60.00(+0.90%)
Aug 07, 2017
6700
7030
6470
6650
86
+200.00(+3.10%)
Aug 04, 2017
6320
6480
6190
6450
68
+260.00(+4.20%)
Aug 03, 2017
6250
6440
6148
6190
96
+10.00(+0.16%)
Aug 02, 2017
6250
6339
6090
6180
97
-90.00(-1.44%)
Aug 01, 2017
6620
6760
6200
6270
177
-340.00(-5.14%)
Jul 31, 2017
6730
6785
6520
6610
113
-90.00(-1.34%)
Jul 28, 2017
6670
6910
6670
6700
88
+20.00(+0.30%)
Jul 27, 2017
6860
6940
6615
6680
78
-150.00(-2.20%)
Jul 26, 2017
6900
6959
6820
6830
75
-30.00(-0.44%)
Jul 25, 2017
6870
6930
6710
6860
195
+60.00(+0.88%)
Jul 24, 2017
6970
6980
6780
6800
105
-130.00(-1.88%)
Jul 21, 2017
7180
7180
6760
6930
198
-140.00(-1.98%)
Jul 20, 2017
7355
7000
7070
157
-230.00(-3.15%)
Jul 19, 2017
7020
7369
7020
7300
160
+220.00(+3.11%)
Jul 18, 2017
7120
7178
7000
7080
126
-80.00(-1.12%)
Jul 17, 2017
7420
7424
7110
7160
149
-190.00(-2.59%)
Jul 14, 2017
7470
7600
7310
7350
152
-120.00(-1.61%)
Jul 13, 2017
7510
7510
7240
7470
87
+0.00(+0.00%)
Jul 12, 2017
7280
7540
7280
7470
95
+230.00(+3.18%)
Jul 11, 2017
7730
7730
7090
7240
121
-10.00(-0.14%)
Jul 10, 2017
7220
7370
7190
7250
40
-50.00(-0.68%)
Jul 07, 2017
7120
7364
7120
7300
74
+120.00(+1.67%)
Jul 06, 2017
7340
7340
7100
7180
81
-100.00(-1.37%)
Jul 05, 2017
7240
7380
7100
7280
91
+40.00(+0.55%)
Jul 03, 2017
7150
7330
7150
7240
63
+60.00(+0.84%)
Jun 30, 2017
7380
7700
7140
7180
94
-260.00(-3.49%)
Jun 29, 2017
7150
7480
7100
7440
193
+280.00(+3.91%)
Jun 28, 2017
7340
7350
7120
7160
130
-80.00(-1.10%)
Jun 27, 2017
7640
7640
7210
7240
300
-400.00(-5.24%)
Jun 26, 2017
7870
7950
7520
7640
207
-310.00(-3.90%)
Jun 23, 2017
8170
7650
7950
1,968
+10.00(+0.13%)
Jun 22, 2017
7840
8100
7650
7940
181
+120.00(+1.53%)
Jun 21, 2017
8030
8060
7732
7820
147
-130.00(-1.64%)
Jun 20, 2017
8050
8310
7741
7950
185
-200.00(-2.45%)
Jun 19, 2017
7850
8750
7850
8150
402
+250.00(+3.16%)
Jun 16, 2017
7620
7980
7550
7900
192
+300.00(+3.95%)
Jun 15, 2017
7500
7630
7460
7600
65
-30.00(-0.39%)
Jun 14, 2017
7640
7730
7500
7630
101
-100.00(-1.29%)
Jun 13, 2017
7695
7830
7500
7730
87
+140.00(+1.84%)
Jun 12, 2017
7600
7662
7210
7590
155
-100.00(-1.30%)
Jun 09, 2017
7820
7820
7500
7690
141
-130.00(-1.66%)
Jun 08, 2017
7860
7930
7610
7820
173
+70.00(+0.90%)
Jun 07, 2017
7950
8000
7700
7750
148
-200.00(-2.52%)
Jun 06, 2017
7870
8000
7717
7950
178
+80.00(+1.02%)
Jun 05, 2017
7720
7990
7620
7870
182
+120.00(+1.55%)
Jun 02, 2017
7410
7790
7380
7750
143
+370.00(+5.01%)
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.