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 Instruments & Supplies Sector
(CIX:
MSECTOR520
)
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 (%)
Jun 30, 2016
2245
2267
2235
2264
0
+23.41(+1.04%)
Jun 29, 2016
2205
2248
2200
2240
0
+52.63(+2.41%)
Jun 28, 2016
2168
2194
2157
2188
0
+32.12(+1.49%)
Jun 27, 2016
2183
2195
2142
2156
0
-40.71(-1.85%)
Jun 24, 2016
2192
2233
2170
2196
0
-57.82(-2.56%)
Jun 23, 2016
2237
2257
2227
2254
0
+33.20(+1.49%)
Jun 22, 2016
2227
2239
2212
2221
0
-1.76(-0.08%)
Jun 21, 2016
2225
2237
2206
2223
0
+4.42(+0.20%)
Jun 20, 2016
2207
2233
2201
2218
0
+33.36(+1.53%)
Jun 17, 2016
2203
2208
2166
2185
0
-16.59(-0.75%)
Jun 16, 2016
2190
2207
2173
2202
0
+6.20(+0.28%)
Jun 15, 2016
2216
2223
2188
2195
0
-16.30(-0.74%)
Jun 14, 2016
2199
2217
2186
2212
0
+7.32(+0.33%)
Jun 13, 2016
2209
2231
2198
2204
0
-8.68(-0.39%)
Jun 10, 2016
2221
2228
2198
2213
0
-19.71(-0.88%)
Jun 09, 2016
2218
2246
2205
2233
0
+13.85(+0.62%)
Jun 08, 2016
2190
2223
2180
2219
0
+29.04(+1.33%)
Jun 07, 2016
2194
2205
2179
2190
0
-4.50(-0.21%)
Jun 06, 2016
2185
2203
2175
2194
0
+7.74(+0.35%)
Jun 03, 2016
2185
2200
2165
2187
0
-0.57(-0.03%)
Jun 02, 2016
2166
2191
2156
2187
0
+20.90(+0.96%)
Jun 01, 2016
2155
2173
2140
2166
0
+11.22(+0.52%)
May 31, 2016
2158
2168
2140
2155
0
-4.00(-0.19%)
May 27, 2016
2159
2159
2159
2159
0
+5.96(+0.28%)
May 26, 2016
2158
2170
2143
2153
0
-4.96(-0.23%)
May 25, 2016
2164
2175
2146
2158
0
-0.43(-0.02%)
May 24, 2016
2137
2166
2129
2158
0
+30.57(+1.44%)
May 23, 2016
2129
2145
2116
2128
0
-4.00(-0.19%)
May 20, 2016
2129
2145
2115
2132
0
+14.95(+0.71%)
May 19, 2016
2121
2137
2098
2117
0
-17.90(-0.84%)
May 18, 2016
2128
2149
2111
2135
0
+2.59(+0.12%)
May 17, 2016
2165
2177
2121
2132
0
-38.75(-1.78%)
May 16, 2016
2143
2185
2138
2171
0
+30.02(+1.40%)
May 13, 2016
2142
2159
2124
2141
0
-2.94(-0.14%)
May 12, 2016
2161
2170
2125
2144
0
-10.57(-0.49%)
May 11, 2016
2156
2178
2143
2155
0
-3.58(-0.17%)
May 10, 2016
2146
2165
2132
2158
0
+14.67(+0.68%)
May 09, 2016
2132
2160
2127
2143
0
+10.70(+0.50%)
May 06, 2016
2114
2143
2101
2133
0
+9.47(+0.45%)
May 05, 2016
2107
2133
2094
2123
0
+18.70(+0.89%)
May 04, 2016
2094
2118
2079
2105
0
-0.25(-0.01%)
May 03, 2016
2115
2128
2091
2105
0
-18.37(-0.87%)
May 02, 2016
2113
2137
2095
2123
0
+12.01(+0.57%)
Apr 29, 2016
2106
2129
2083
2111
0
-14.42(-0.68%)
Apr 28, 2016
2130
2158
2111
2126
0
-6.94(-0.33%)
Apr 27, 2016
2120
2151
2097
2133
0
+46.33(+2.22%)
Apr 26, 2016
2092
2106
2073
2086
0
+0.17(+0.01%)
Apr 25, 2016
2081
2093
2072
2086
0
+1.62(+0.08%)
Apr 22, 2016
2076
2095
2061
2084
0
+10.02(+0.48%)
Apr 21, 2016
2091
2109
2061
2074
0
-9.33(-0.45%)
Apr 20, 2016
2078
2097
2062
2084
0
+7.59(+0.37%)
Apr 19, 2016
2083
2094
2062
2076
0
-4.89(-0.23%)
Apr 18, 2016
2064
2086
2056
2081
0
+12.31(+0.60%)
Apr 15, 2016
2064
2075
2048
2069
0
+3.14(+0.15%)
Apr 14, 2016
2068
2079
2054
2066
0
+2.65(+0.13%)
Apr 13, 2016
2053
2069
2041
2063
0
+17.56(+0.86%)
Apr 12, 2016
2026
2051
2019
2045
0
+20.20(+1.00%)
Apr 11, 2016
2034
2045
2019
2025
0
-8.22(-0.40%)
Apr 08, 2016
2043
2051
2020
2033
0
+3.33(+0.16%)
Apr 07, 2016
2039
2049
2014
2030
0
-17.16(-0.84%)
Apr 06, 2016
2013
2053
2008
2047
0
+34.45(+1.71%)
Apr 05, 2016
2036
2051
2006
2013
0
-37.55(-1.83%)
Apr 04, 2016
2035
2065
2025
2050
0
+19.93(+0.98%)
Apr 01, 2016
1997
2039
1987
2030
0
+22.59(+1.13%)
Mar 31, 2016
2004
2023
1989
2008
0
+1.54(+0.08%)
Mar 30, 2016
2002
2018
1988
2006
0
+11.18(+0.56%)
Mar 29, 2016
1949
1999
1941
1995
0
+45.24(+2.32%)
Mar 28, 2016
1948
1959
1933
1950
0
+5.90(+0.30%)
Mar 24, 2016
1944
1944
1944
1944
0
-11.63(-0.59%)
Mar 23, 2016
1962
1975
1945
1956
0
-5.73(-0.29%)
Mar 22, 2016
1940
1972
1934
1961
0
+15.46(+0.79%)
Mar 21, 2016
1946
1957
1931
1946
0
-4.89(-0.25%)
Mar 18, 2016
1927
1961
1909
1951
0
+31.51(+1.64%)
Mar 17, 2016
1935
1942
1896
1919
0
-17.25(-0.89%)
Mar 16, 2016
1933
1951
1918
1936
0
-1.56(-0.08%)
Mar 15, 2016
1942
1956
1929
1938
0
-18.49(-0.95%)
Mar 14, 2016
1943
1968
1935
1957
0
+1.72(+0.09%)
Mar 11, 2016
1933
1959
1923
1955
0
+31.92(+1.66%)
Mar 10, 2016
1921
1939
1900
1923
0
+7.28(+0.38%)
Mar 09, 2016
1917
1927
1893
1916
0
+3.14(+0.16%)
Mar 08, 2016
1913
1930
1885
1912
0
-13.44(-0.70%)
Mar 07, 2016
1916
1938
1907
1926
0
+1.19(+0.06%)
Mar 04, 2016
1916
1936
1906
1925
0
+10.08(+0.53%)
Mar 03, 2016
1907
1921
1888
1915
0
+5.90(+0.31%)
Mar 02, 2016
1901
1919
1886
1909
0
+3.07(+0.16%)
Mar 01, 2016
1890
1911
1869
1906
0
+24.55(+1.31%)
Feb 29, 2016
1898
1914
1876
1881
0
-19.96(-1.05%)
Feb 26, 2016
1908
1927
1889
1901
0
-1.24(-0.07%)
Feb 25, 2016
1877
1910
1866
1902
0
+30.63(+1.64%)
Feb 24, 2016
1838
1878
1827
1872
0
+18.65(+1.01%)
Feb 23, 2016
1847
1868
1835
1853
0
-0.36(-0.02%)
Feb 22, 2016
1848
1864
1837
1853
0
+16.81(+0.92%)
Feb 19, 2016
1820
1845
1804
1837
0
+14.29(+0.78%)
Feb 18, 2016
1828
1847
1811
1822
0
-6.71(-0.37%)
Feb 17, 2016
1828
1847
1808
1829
0
+14.74(+0.81%)
Feb 16, 2016
1796
1823
1781
1814
0
+34.17(+1.92%)
Feb 12, 2016
1780
1780
1780
1780
0
+19.87(+1.13%)
Feb 11, 2016
1765
1785
1743
1760
0
-29.94(-1.67%)
Feb 10, 2016
1784
1810
1780
1790
0
+28.11(+1.60%)
Feb 09, 2016
1729
1780
1720
1762
0
+20.21(+1.16%)
Feb 08, 2016
1771
1781
1706
1742
0
-46.13(-2.58%)
Feb 05, 2016
1838
1851
1775
1788
0
-61.57(-3.33%)
Feb 04, 2016
1851
1870
1820
1850
0
-6.62(-0.36%)
Feb 03, 2016
1885
1892
1824
1856
0
-13.50(-0.72%)
Feb 02, 2016
1861
1887
1842
1870
0
-4.15(-0.22%)
Feb 01, 2016
1838
1885
1820
1874
0
+18.82(+1.01%)
Jan 29, 2016
1819
1865
1810
1855
0
+46.69(+2.58%)
Jan 28, 2016
1857
1863
1793
1808
0
-37.29(-2.02%)
Jan 27, 2016
1849
1883
1831
1846
0
+2.18(+0.12%)
Jan 26, 2016
1831
1854
1812
1843
0
+15.08(+0.82%)
Jan 25, 2016
1832
1854
1818
1828
0
-5.56(-0.30%)
Jan 22, 2016
1815
1839
1806
1834
0
+37.12(+2.07%)
Jan 21, 2016
1797
1815
1772
1797
0
+3.65(+0.20%)
Jan 20, 2016
1777
1809
1739
1793
0
-7.00(-0.39%)
Jan 19, 2016
1816
1832
1780
1800
0
+1.81(+0.10%)
Jan 15, 2016
1798
1798
1798
1798
0
-17.05(-0.94%)
Jan 14, 2016
1790
1830
1773
1815
0
+31.69(+1.78%)
Jan 13, 2016
1817
1844
1775
1784
0
-24.39(-1.35%)
Jan 12, 2016
1797
1829
1777
1808
0
+22.40(+1.25%)
Jan 11, 2016
1814
1821
1765
1786
0
-21.35(-1.18%)
Jan 08, 2016
1838
1852
1801
1807
0
-24.14(-1.32%)
Jan 07, 2016
1834
1853
1811
1831
0
-31.69(-1.70%)
Jan 06, 2016
1848
1878
1840
1863
0
-9.15(-0.49%)
Jan 05, 2016
1861
1884
1852
1872
0
+13.83(+0.74%)
Jan 04, 2016
1886
1892
1840
1858
0
-59.24(-3.09%)
Dec 31, 2015
1917
1917
1917
1917
0
-17.89(-0.92%)
Dec 30, 2015
1948
1956
1929
1935
0
-13.44(-0.69%)
Dec 29, 2015
1942
1958
1931
1949
0
+17.37(+0.90%)
Dec 28, 2015
1926
1939
1916
1931
0
-1.87(-0.10%)
Dec 24, 2015
1933
1933
1933
1933
0
+4.17(+0.22%)
Dec 23, 2015
1920
1937
1907
1929
0
+18.04(+0.94%)
Dec 22, 2015
1899
1917
1875
1911
0
+21.16(+1.12%)
Dec 21, 2015
1895
1906
1876
1890
0
+3.76(+0.20%)
Dec 18, 2015
1906
1914
1881
1886
0
-28.04(-1.46%)
Dec 17, 2015
1931
1940
1908
1914
0
-16.27(-0.84%)
Dec 16, 2015
1914
1937
1898
1930
0
+29.87(+1.57%)
Dec 15, 2015
1900
1918
1882
1901
0
+16.54(+0.88%)
Dec 14, 2015
1875
1899
1859
1884
0
+4.66(+0.25%)
Dec 11, 2015
1882
1909
1865
1879
0
-25.78(-1.35%)
Dec 10, 2015
1896
1921
1884
1905
0
+10.73(+0.57%)
Dec 09, 2015
1910
1930
1885
1894
0
-26.44(-1.38%)
Dec 08, 2015
1910
1931
1895
1921
0
+1.43(+0.07%)
Dec 07, 2015
1920
1934
1903
1919
0
-3.26(-0.17%)
Dec 04, 2015
1886
1928
1879
1923
0
+33.25(+1.76%)
Dec 03, 2015
1936
1946
1882
1889
0
-46.03(-2.38%)
Dec 02, 2015
1946
1956
1926
1935
0
-9.52(-0.49%)
Dec 01, 2015
1935
1954
1922
1945
0
+21.53(+1.12%)
Nov 30, 2015
1944
1952
1918
1923
0
-17.40(-0.90%)
Nov 27, 2015
1935
1952
1925
1941
0
+9.86(+0.51%)
Nov 25, 2015
1931
1931
1931
1931
0
+6.08(+0.32%)
Nov 24, 2015
1903
1935
1894
1925
0
+4.88(+0.25%)
Nov 23, 2015
1920
1930
1915
1920
0
-0.45(-0.02%)
Nov 20, 2015
1910
1935
1900
1920
0
+20.74(+1.09%)
Nov 19, 2015
1915
1923
1891
1900
0
-18.57(-0.97%)
Nov 18, 2015
1909
1923
1896
1918
0
+14.38(+0.76%)
Nov 17, 2015
1906
1921
1889
1904
0
-2.83(-0.15%)
Nov 16, 2015
1886
1912
1878
1907
0
+19.59(+1.04%)
Nov 13, 2015
1884
1906
1875
1887
0
-0.71(-0.04%)
Nov 12, 2015
1912
1923
1884
1888
0
-34.32(-1.79%)
Nov 11, 2015
1936
1948
1917
1922
0
-21.61(-1.11%)
Nov 10, 2015
1931
1952
1923
1944
0
+11.72(+0.61%)
Nov 09, 2015
1939
1948
1915
1932
0
-13.47(-0.69%)
Nov 06, 2015
1938
1957
1919
1946
0
+6.89(+0.36%)
Nov 05, 2015
1931
1952
1913
1939
0
+4.49(+0.23%)
Nov 04, 2015
1934
1952
1913
1934
0
+12.75(+0.66%)
Nov 03, 2015
1914
1934
1894
1921
0
+4.42(+0.23%)
Nov 02, 2015
1886
1923
1879
1917
0
+36.94(+1.96%)
Oct 30, 2015
1883
1897
1871
1880
0
+1.24(+0.07%)
Oct 29, 2015
1877
1901
1854
1879
0
-6.62(-0.35%)
Oct 28, 2015
1847
1892
1827
1885
0
+45.78(+2.49%)
Oct 27, 2015
1826
1852
1813
1840
0
+10.06(+0.55%)
Oct 26, 2015
1830
1848
1814
1830
0
-0.65(-0.04%)
Oct 23, 2015
1833
1863
1802
1830
0
-0.54(-0.03%)
Oct 22, 2015
1870
1877
1811
1831
0
-32.08(-1.72%)
Oct 21, 2015
1867
1881
1834
1863
0
+5.31(+0.29%)
Oct 20, 2015
1861
1875
1843
1858
0
-7.87(-0.42%)
Oct 19, 2015
1858
1875
1842
1865
0
+3.80(+0.20%)
Oct 16, 2015
1851
1874
1834
1862
0
+19.98(+1.08%)
Oct 15, 2015
1813
1846
1795
1842
0
+42.85(+2.38%)
Oct 14, 2015
1812
1829
1791
1799
0
-12.54(-0.69%)
Oct 13, 2015
1822
1836
1804
1811
0
-19.02(-1.04%)
Oct 12, 2015
1815
1836
1804
1830
0
+12.56(+0.69%)
Oct 09, 2015
1811
1830
1798
1818
0
+5.22(+0.29%)
Oct 08, 2015
1805
1823
1777
1813
0
+4.24(+0.23%)
Oct 07, 2015
1797
1818
1776
1808
0
+20.20(+1.13%)
Oct 06, 2015
1823
1834
1767
1788
0
-41.03(-2.24%)
Oct 05, 2015
1834
1854
1811
1829
0
+6.97(+0.38%)
Oct 02, 2015
1769
1824
1754
1822
0
+31.87(+1.78%)
Oct 01, 2015
1789
1801
1760
1790
0
+6.07(+0.34%)
Sep 30, 2015
1782
1801
1758
1784
0
+21.38(+1.21%)
Sep 29, 2015
1759
1789
1739
1763
0
+5.06(+0.29%)
Sep 28, 2015
1819
1827
1738
1758
0
-73.44(-4.01%)
Sep 25, 2015
1884
1893
1819
1831
0
-39.87(-2.13%)
Sep 24, 2015
1869
1885
1850
1871
0
-11.31(-0.60%)
Sep 23, 2015
1871
1895
1861
1882
0
+10.32(+0.55%)
Sep 22, 2015
1870
1883
1850
1872
0
-17.54(-0.93%)
Sep 21, 2015
1900
1918
1874
1890
0
+2.37(+0.13%)
Sep 18, 2015
1888
1911
1876
1887
0
-21.16(-1.11%)
Sep 17, 2015
1895
1935
1887
1908
0
+16.02(+0.85%)
Sep 16, 2015
1882
1901
1871
1892
0
+6.81(+0.36%)
Sep 15, 2015
1868
1894
1860
1886
0
+22.06(+1.18%)
Sep 14, 2015
1873
1882
1852
1864
0
-8.98(-0.48%)
Sep 11, 2015
1851
1883
1843
1873
0
+14.90(+0.80%)
Sep 10, 2015
1844
1872
1834
1858
0
+12.43(+0.67%)
Sep 09, 2015
1885
1892
1840
1845
0
-22.23(-1.19%)
Sep 08, 2015
1849
1874
1834
1867
0
+46.43(+2.55%)
Sep 04, 2015
1821
1821
1821
1821
0
-28.06(-1.52%)
Sep 03, 2015
1859
1878
1839
1849
0
-6.81(-0.37%)
Sep 02, 2015
1847
1861
1826
1856
0
+29.26(+1.60%)
Sep 01, 2015
1857
1870
1815
1827
0
-63.95(-3.38%)
Aug 31, 2015
1909
1926
1883
1891
0
-23.42(-1.22%)
Aug 28, 2015
1907
1926
1893
1914
0
-0.98(-0.05%)
Aug 27, 2015
1903
1929
1880
1915
0
+39.85(+2.13%)
Aug 26, 2015
1861
1881
1820
1875
0
+49.84(+2.73%)
Aug 25, 2015
1869
1884
1820
1825
0
+0.27(+0.01%)
Aug 24, 2015
1807
1868
1734
1825
0
-63.79(-3.38%)
Aug 21, 2015
1915
1929
1878
1889
0
-44.52(-2.30%)
Aug 20, 2015
1964
1970
1931
1933
0
-44.36(-2.24%)
Aug 19, 2015
1982
1997
1959
1978
0
-13.31(-0.67%)
Aug 18, 2015
1992
2005
1981
1991
0
-4.87(-0.24%)
Aug 17, 2015
1981
2001
1967
1996
0
+6.97(+0.35%)
Aug 14, 2015
1980
1996
1968
1989
0
+7.98(+0.40%)
Aug 13, 2015
1978
2001
1965
1981
0
-0.23(-0.01%)
Aug 12, 2015
1973
1993
1942
1981
0
+0.11(+0.01%)
Aug 11, 2015
1977
1996
1960
1981
0
-3.35(-0.17%)
Aug 10, 2015
1985
2002
1971
1984
0
+12.27(+0.62%)
Aug 07, 2015
1979
1990
1946
1972
0
-8.94(-0.45%)
Aug 06, 2015
2007
2025
1966
1981
0
-21.74(-1.09%)
Aug 05, 2015
1979
2022
1968
2003
0
+35.66(+1.81%)
Aug 04, 2015
1970
1989
1952
1967
0
+8.77(+0.45%)
Aug 03, 2015
1970
1981
1943
1958
0
-11.82(-0.60%)
Jul 31, 2015
1963
1984
1951
1970
0
+11.72(+0.60%)
Jul 30, 2015
1939
1967
1925
1958
0
+14.06(+0.72%)
Jul 29, 2015
1937
1956
1922
1944
0
+12.85(+0.67%)
Jul 28, 2015
1912
1942
1894
1932
0
+30.21(+1.59%)
Jul 27, 2015
1910
1919
1890
1901
0
-11.34(-0.59%)
Jul 24, 2015
1915
1947
1899
1913
0
+3.32(+0.17%)
Jul 23, 2015
1916
1927
1896
1909
0
-7.85(-0.41%)
Jul 22, 2015
1909
1927
1900
1917
0
+9.67(+0.51%)
Jul 21, 2015
1903
1922
1887
1908
0
+5.82(+0.31%)
Jul 20, 2015
1901
1910
1888
1902
0
+4.07(+0.21%)
Jul 17, 2015
1898
1907
1884
1898
0
-1.94(-0.10%)
Jul 16, 2015
1897
1906
1884
1900
0
+13.92(+0.74%)
Jul 15, 2015
1901
1906
1879
1886
0
-14.02(-0.74%)
Jul 14, 2015
1887
1906
1880
1900
0
+14.86(+0.79%)
Jul 13, 2015
1877
1893
1867
1885
0
+18.17(+0.97%)
Jul 10, 2015
1862
1877
1848
1867
0
+23.90(+1.30%)
Jul 09, 2015
1860
1866
1838
1843
0
+5.87(+0.32%)
Jul 08, 2015
1855
1864
1829
1837
0
-28.92(-1.55%)
Jul 07, 2015
1863
1876
1829
1866
0
+7.28(+0.39%)
Jul 06, 2015
1846
1870
1837
1859
0
-1.36(-0.07%)
Jul 02, 2015
1860
1860
1860
1860
0
-13.80(-0.74%)
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.