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 Delivery Sector
(CIX:
MSECTOR513
)
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, 2017
2901
2947
2880
2921
0
+23.89(+0.82%)
Jun 29, 2017
2929
2963
2862
2897
0
-28.21(-0.96%)
Jun 28, 2017
2849
2942
2836
2925
0
+100.85(+3.57%)
Jun 27, 2017
2937
2951
2817
2824
0
-115.67(-3.93%)
Jun 26, 2017
2976
3015
2913
2940
0
-30.39(-1.02%)
Jun 23, 2017
2920
2995
2866
2971
0
+48.95(+1.68%)
Jun 22, 2017
2872
2970
2842
2922
0
+59.66(+2.08%)
Jun 21, 2017
2744
2872
2725
2862
0
+129.20(+4.73%)
Jun 20, 2017
2769
2854
2713
2733
0
-19.77(-0.72%)
Jun 19, 2017
2741
2807
2719
2752
0
+26.52(+0.97%)
Jun 16, 2017
2689
2750
2670
2726
0
+2.62(+0.10%)
Jun 15, 2017
2715
2769
2674
2723
0
-17.30(-0.63%)
Jun 14, 2017
2707
2757
2672
2741
0
+30.19(+1.11%)
Jun 13, 2017
2703
2753
2662
2710
0
+29.74(+1.11%)
Jun 12, 2017
2779
2810
2609
2681
0
-99.11(-3.57%)
Jun 09, 2017
2759
2863
2740
2780
0
+28.73(+1.04%)
Jun 08, 2017
2774
2806
2709
2751
0
-18.55(-0.67%)
Jun 07, 2017
2857
2885
2742
2770
0
-82.49(-2.89%)
Jun 06, 2017
2828
2873
2771
2852
0
-1.56(-0.05%)
Jun 05, 2017
2970
2991
2725
2854
0
-100.99(-3.42%)
Jun 02, 2017
2908
2982
2871
2955
0
+56.67(+1.96%)
Jun 01, 2017
2875
2924
2839
2898
0
+26.09(+0.91%)
May 31, 2017
2797
2881
2712
2872
0
+96.40(+3.47%)
May 30, 2017
2980
3021
2758
2776
0
-193.79(-6.53%)
May 26, 2017
3051
3058
2957
2969
0
-84.76(-2.78%)
May 25, 2017
3011
3066
2933
3054
0
+54.48(+1.82%)
May 24, 2017
2846
3009
2812
3000
0
+150.82(+5.29%)
May 23, 2017
2803
2866
2740
2849
0
+41.94(+1.49%)
May 22, 2017
2788
2829
2744
2807
0
+24.61(+0.88%)
May 19, 2017
2837
2889
2740
2782
0
-54.68(-1.93%)
May 18, 2017
2753
2860
2696
2837
0
+82.94(+3.01%)
May 17, 2017
2796
2819
2738
2754
0
-87.37(-3.07%)
May 16, 2017
2878
2895
2807
2841
0
-36.69(-1.27%)
May 15, 2017
2853
2901
2828
2878
0
+26.09(+0.91%)
May 12, 2017
2794
2885
2748
2852
0
+57.45(+2.06%)
May 11, 2017
2724
2828
2672
2794
0
+63.99(+2.34%)
May 10, 2017
2575
2800
2560
2730
0
+150.99(+5.85%)
May 09, 2017
2594
2661
2508
2579
0
-10.40(-0.40%)
May 08, 2017
2601
2715
2500
2590
0
+12.01(+0.47%)
May 05, 2017
2565
2586
2518
2578
0
+12.44(+0.48%)
May 04, 2017
2552
2576
2524
2565
0
+25.24(+0.99%)
May 03, 2017
2550
2599
2521
2540
0
-24.63(-0.96%)
May 02, 2017
2612
2617
2533
2565
0
-26.86(-1.04%)
May 01, 2017
2605
2627
2533
2592
0
-7.64(-0.29%)
Apr 28, 2017
2605
2643
2568
2599
0
+0.14(+0.01%)
Apr 27, 2017
2597
2631
2541
2599
0
+17.25(+0.67%)
Apr 26, 2017
2639
2684
2574
2582
0
-68.99(-2.60%)
Apr 25, 2017
2609
2672
2601
2651
0
+60.61(+2.34%)
Apr 24, 2017
2562
2600
2525
2590
0
+62.75(+2.48%)
Apr 21, 2017
2617
2643
2503
2528
0
-89.50(-3.42%)
Apr 20, 2017
2575
2690
2545
2617
0
+65.11(+2.55%)
Apr 19, 2017
2562
2590
2517
2552
0
+5.33(+0.21%)
Apr 18, 2017
2550
2568
2507
2547
0
-30.04(-1.17%)
Apr 17, 2017
2534
2586
2504
2577
0
+28.02(+1.10%)
Apr 13, 2017
2478
2574
2456
2549
0
+64.35(+2.59%)
Apr 12, 2017
2509
2519
2456
2484
0
-41.23(-1.63%)
Apr 11, 2017
2515
2576
2475
2526
0
+6.38(+0.25%)
Apr 10, 2017
2709
2731
2512
2519
0
-190.36(-7.03%)
Apr 07, 2017
2793
2825
2649
2710
0
-105.23(-3.74%)
Apr 06, 2017
2805
2871
2771
2815
0
+3.16(+0.11%)
Apr 05, 2017
2933
2969
2801
2812
0
-144.01(-4.87%)
Apr 04, 2017
3013
3057
2933
2956
0
-31.77(-1.06%)
Apr 03, 2017
3107
3130
2962
2987
0
-97.63(-3.16%)
Mar 31, 2017
3056
3156
3032
3085
0
+28.78(+0.94%)
Mar 30, 2017
3175
3194
2997
3056
0
-110.61(-3.49%)
Mar 29, 2017
3134
3250
3128
3167
0
+29.71(+0.95%)
Mar 28, 2017
3071
3155
3041
3137
0
+63.29(+2.06%)
Mar 27, 2017
2893
3083
2853
3074
0
+112.29(+3.79%)
Mar 24, 2017
2974
3015
2929
2962
0
-13.24(-0.45%)
Mar 23, 2017
3014
3063
2952
2975
0
-45.49(-1.51%)
Mar 22, 2017
2894
3067
2877
3020
0
+126.75(+4.38%)
Mar 21, 2017
2912
3078
2863
2894
0
-38.73(-1.32%)
Mar 20, 2017
2550
2965
2511
2932
0
+759.63(+34.96%)
Mar 17, 2017
2179
2195
2102
2173
0
-21.05(-0.96%)
Mar 16, 2017
2184
2213
2155
2194
0
+8.50(+0.39%)
Mar 15, 2017
2161
2213
2149
2185
0
+28.90(+1.34%)
Mar 14, 2017
2183
2192
2124
2156
0
-33.57(-1.53%)
Mar 13, 2017
2191
2201
2136
2190
0
+49.29(+2.30%)
Mar 10, 2017
2146
2178
2094
2141
0
+8.07(+0.38%)
Mar 09, 2017
2127
2163
2104
2132
0
+10.78(+0.51%)
Mar 08, 2017
2017
2164
1982
2122
0
+108.84(+5.41%)
Mar 07, 2017
2018
2056
1973
2013
0
-25.20(-1.24%)
Mar 06, 2017
2072
2094
2033
2038
0
-43.23(-2.08%)
Mar 03, 2017
2112
2180
2058
2081
0
-24.58(-1.17%)
Mar 02, 2017
1849
2203
1840
2106
0
+205.35(+10.80%)
Mar 01, 2017
1942
1944
1875
1901
0
-3.76(-0.20%)
Feb 28, 2017
1989
1991
1890
1904
0
-79.85(-4.02%)
Feb 27, 2017
1949
1998
1935
1984
0
+29.05(+1.49%)
Feb 24, 2017
1907
1960
1902
1955
0
+31.56(+1.64%)
Feb 23, 2017
1931
1963
1884
1924
0
-8.01(-0.41%)
Feb 22, 2017
1959
1969
1914
1932
0
-24.94(-1.27%)
Feb 21, 2017
1924
1965
1897
1956
0
+36.13(+1.88%)
Feb 17, 2017
1920
1920
1920
1920
0
+12.96(+0.68%)
Feb 16, 2017
1980
1995
1892
1907
0
-80.31(-4.04%)
Feb 15, 2017
1940
1993
1932
1988
0
+37.98(+1.95%)
Feb 14, 2017
1921
1968
1911
1950
0
+17.68(+0.92%)
Feb 13, 2017
1950
1957
1908
1932
0
-5.58(-0.29%)
Feb 10, 2017
1945
2017
1913
1938
0
-41.24(-2.08%)
Feb 09, 2017
1911
1985
1902
1979
0
+63.53(+3.32%)
Feb 08, 2017
1908
1934
1858
1915
0
-3.33(-0.17%)
Feb 07, 2017
1956
1966
1901
1919
0
-32.09(-1.65%)
Feb 06, 2017
1887
1959
1866
1951
0
+58.43(+3.09%)
Feb 03, 2017
1855
1901
1835
1892
0
+55.80(+3.04%)
Feb 02, 2017
1848
1862
1802
1836
0
-33.22(-1.78%)
Feb 01, 2017
1816
1876
1799
1870
0
+57.73(+3.19%)
Jan 31, 2017
1757
1820
1726
1812
0
+44.73(+2.53%)
Jan 30, 2017
1815
1828
1738
1767
0
-69.69(-3.79%)
Jan 27, 2017
1823
1854
1806
1837
0
+16.52(+0.91%)
Jan 26, 2017
1835
1856
1793
1820
0
-29.52(-1.60%)
Jan 25, 2017
1819
1861
1813
1850
0
+43.78(+2.42%)
Jan 24, 2017
1827
1849
1752
1806
0
-18.54(-1.02%)
Jan 23, 2017
1814
1847
1767
1825
0
+7.03(+0.39%)
Jan 20, 2017
1837
1856
1803
1818
0
-25.33(-1.37%)
Jan 19, 2017
1888
1892
1822
1843
0
-45.43(-2.41%)
Jan 18, 2017
1878
1901
1831
1888
0
+21.03(+1.13%)
Jan 17, 2017
1922
1946
1842
1867
0
-71.21(-3.67%)
Jan 13, 2017
1939
1939
1939
1939
0
+10.60(+0.55%)
Jan 12, 2017
1948
1955
1890
1928
0
-34.93(-1.78%)
Jan 11, 2017
2012
2015
1916
1963
0
-54.10(-2.68%)
Jan 10, 2017
2044
2070
1972
2017
0
-7.33(-0.36%)
Jan 09, 2017
2055
2070
2012
2024
0
-19.12(-0.94%)
Jan 06, 2017
2018
2056
1994
2044
0
+49.24(+2.47%)
Jan 05, 2017
2001
2016
1971
1994
0
-7.69(-0.38%)
Jan 04, 2017
1951
2008
1935
2002
0
+51.94(+2.66%)
Jan 03, 2017
1930
1966
1900
1950
0
+40.29(+2.11%)
Dec 30, 2016
1910
1910
1910
1910
0
+12.86(+0.68%)
Dec 29, 2016
1884
1914
1866
1897
0
+10.62(+0.56%)
Dec 28, 2016
1940
1950
1868
1886
0
-52.33(-2.70%)
Dec 27, 2016
1960
1989
1928
1939
0
-22.60(-1.15%)
Dec 23, 2016
1961
1961
1961
1961
0
+69.50(+3.67%)
Dec 22, 2016
1912
1927
1874
1892
0
-21.72(-1.14%)
Dec 21, 2016
1955
1979
1902
1913
0
-48.04(-2.45%)
Dec 20, 2016
1968
2011
1919
1961
0
-2.66(-0.14%)
Dec 19, 2016
1956
2010
1938
1964
0
+12.40(+0.64%)
Dec 16, 2016
1938
1984
1918
1952
0
+24.36(+1.26%)
Dec 15, 2016
1886
1947
1877
1927
0
+43.17(+2.29%)
Dec 14, 2016
1895
1927
1861
1884
0
-11.37(-0.60%)
Dec 13, 2016
1918
1960
1886
1896
0
-27.95(-1.45%)
Dec 12, 2016
1950
1989
1900
1923
0
-82.56(-4.12%)
Dec 09, 2016
1994
2034
1968
2006
0
+28.01(+1.42%)
Dec 08, 2016
1903
1982
1868
1978
0
+68.48(+3.59%)
Dec 07, 2016
1934
1961
1868
1910
0
-42.84(-2.19%)
Dec 06, 2016
1945
1969
1886
1952
0
+13.92(+0.72%)
Dec 05, 2016
1922
1978
1905
1938
0
+22.60(+1.18%)
Dec 02, 2016
1885
1946
1858
1916
0
+28.80(+1.53%)
Dec 01, 2016
1906
1925
1827
1887
0
-6.02(-0.32%)
Nov 30, 2016
1935
1958
1867
1893
0
-36.83(-1.91%)
Nov 29, 2016
1954
1975
1916
1930
0
-13.09(-0.67%)
Nov 28, 2016
2017
2033
1935
1943
0
-86.85(-4.28%)
Nov 25, 2016
2007
2038
1994
2030
0
+33.66(+1.69%)
Nov 23, 2016
1996
1996
1996
1996
0
+21.30(+1.08%)
Nov 22, 2016
2021
2036
1949
1975
0
-40.16(-1.99%)
Nov 21, 2016
2064
2074
1981
2015
0
-38.02(-1.85%)
Nov 18, 2016
2036
2084
2007
2053
0
-12.03(-0.58%)
Nov 17, 2016
2058
2068
2021
2065
0
+6.09(+0.30%)
Nov 16, 2016
2060
2104
2022
2059
0
-6.06(-0.29%)
Nov 15, 2016
2108
2116
2012
2065
0
-58.70(-2.76%)
Nov 14, 2016
2125
2166
2085
2124
0
+12.80(+0.61%)
Nov 11, 2016
2018
2133
1956
2111
0
+90.89(+4.50%)
Nov 10, 2016
2017
2106
1991
2020
0
+39.99(+2.02%)
Nov 09, 2016
1922
2041
1894
1980
0
+86.57(+4.57%)
Nov 08, 2016
1867
1924
1829
1894
0
+23.44(+1.25%)
Nov 07, 2016
1870
1919
1810
1870
0
+48.95(+2.69%)
Nov 04, 2016
1812
1931
1799
1821
0
+43.76(+2.46%)
Nov 03, 2016
1862
1871
1761
1777
0
-74.10(-4.00%)
Nov 02, 2016
1863
1891
1825
1851
0
-13.32(-0.71%)
Nov 01, 2016
1863
1886
1835
1865
0
+2.94(+0.16%)
Oct 31, 2016
1831
1893
1816
1862
0
+36.76(+2.01%)
Oct 28, 2016
1845
1856
1802
1825
0
-28.13(-1.52%)
Oct 27, 2016
1904
1930
1830
1853
0
-35.25(-1.87%)
Oct 26, 2016
1940
1947
1879
1888
0
-32.72(-1.70%)
Oct 25, 2016
1955
1986
1911
1921
0
-39.05(-1.99%)
Oct 24, 2016
2002
2015
1952
1960
0
-40.39(-2.02%)
Oct 21, 2016
2024
2048
1981
2001
0
-43.65(-2.14%)
Oct 20, 2016
1995
2063
1980
2044
0
+38.95(+1.94%)
Oct 19, 2016
1993
2030
1971
2005
0
-77.20(-3.71%)
Oct 18, 2016
2334
2340
2075
2083
0
-151.66(-6.79%)
Oct 17, 2016
2264
2284
2223
2234
0
-32.99(-1.46%)
Oct 14, 2016
2298
2313
2253
2267
0
-17.39(-0.76%)
Oct 13, 2016
2274
2322
2257
2285
0
-13.33(-0.58%)
Oct 12, 2016
2352
2381
2279
2298
0
-50.39(-2.15%)
Oct 11, 2016
2398
2429
2329
2348
0
-69.82(-2.89%)
Oct 10, 2016
2376
2442
2373
2418
0
+54.35(+2.30%)
Oct 07, 2016
2385
2403
2326
2364
0
-13.67(-0.57%)
Oct 06, 2016
2381
2417
2349
2377
0
-15.88(-0.66%)
Oct 05, 2016
2395
2436
2369
2393
0
+10.82(+0.45%)
Oct 04, 2016
2424
2465
2351
2382
0
-123.73(-4.94%)
Sep 26, 2016
2567
2611
2499
2506
0
-85.30(-3.29%)
Sep 23, 2016
2670
2679
2570
2592
0
-83.79(-3.13%)
Sep 22, 2016
2648
2691
2629
2675
0
+44.64(+1.70%)
Sep 21, 2016
2620
2651
2558
2631
0
+17.81(+0.68%)
Sep 20, 2016
2640
2657
2604
2613
0
+1.60(+0.06%)
Sep 19, 2016
2639
2674
2598
2611
0
-5.41(-0.21%)
Sep 16, 2016
2632
2650
2585
2617
0
-17.60(-0.67%)
Sep 15, 2016
2611
2654
2586
2634
0
+17.14(+0.65%)
Sep 14, 2016
2582
2655
2573
2617
0
+45.78(+1.78%)
Sep 13, 2016
2605
2639
2523
2571
0
-71.29(-2.70%)
Sep 12, 2016
2548
2644
2542
2643
0
+77.05(+3.00%)
Sep 09, 2016
2675
2679
2564
2566
0
-127.46(-4.73%)
Sep 08, 2016
2730
2738
2659
2693
0
-11.76(-0.43%)
Sep 07, 2016
2614
2721
2603
2705
0
+92.63(+3.55%)
Sep 06, 2016
2576
2646
2557
2612
0
+40.28(+1.57%)
Sep 02, 2016
2572
2572
2572
2572
0
+39.38(+1.55%)
Sep 01, 2016
2490
2539
2450
2533
0
+37.39(+1.50%)
Aug 31, 2016
2482
2517
2428
2495
0
+19.09(+0.77%)
Aug 30, 2016
2454
2491
2415
2476
0
+18.91(+0.77%)
Aug 29, 2016
2480
2488
2422
2457
0
-7.91(-0.32%)
Aug 26, 2016
2455
2499
2428
2465
0
+7.62(+0.31%)
Aug 25, 2016
2491
2551
2412
2457
0
-31.15(-1.25%)
Aug 24, 2016
2567
2638
2461
2489
0
-76.40(-2.98%)
Aug 23, 2016
2528
2595
2521
2565
0
+42.10(+1.67%)
Aug 22, 2016
2460
2548
2443
2523
0
+60.29(+2.45%)
Aug 19, 2016
2504
2518
2438
2463
0
-42.53(-1.70%)
Aug 18, 2016
2487
2522
2449
2505
0
+17.40(+0.70%)
Aug 17, 2016
2478
2494
2438
2488
0
+19.05(+0.77%)
Aug 16, 2016
2482
2495
2451
2469
0
-14.37(-0.58%)
Aug 15, 2016
2433
2496
2401
2483
0
+48.52(+1.99%)
Aug 12, 2016
2440
2453
2394
2435
0
-2.11(-0.09%)
Aug 11, 2016
2430
2459
2396
2437
0
+14.44(+0.60%)
Aug 10, 2016
2472
2485
2404
2422
0
-48.88(-1.98%)
Aug 09, 2016
2454
2485
2438
2471
0
+24.29(+0.99%)
Aug 08, 2016
2435
2485
2400
2447
0
-21.04(-0.85%)
Aug 05, 2016
2446
2492
2421
2468
0
+19.49(+0.80%)
Aug 04, 2016
2434
2520
2391
2448
0
-8.05(-0.33%)
Aug 03, 2016
2422
2469
2390
2456
0
+34.24(+1.41%)
Aug 02, 2016
2485
2500
2392
2422
0
-68.94(-2.77%)
Aug 01, 2016
2454
2526
2421
2491
0
+50.73(+2.08%)
Jul 29, 2016
2325
2459
2314
2440
0
+112.21(+4.82%)
Jul 28, 2016
2234
2349
2219
2328
0
+90.01(+4.02%)
Jul 27, 2016
2239
2259
2208
2238
0
+3.85(+0.17%)
Jul 26, 2016
2238
2279
2209
2234
0
-2.72(-0.12%)
Jul 25, 2016
2213
2264
2192
2237
0
+27.20(+1.23%)
Jul 22, 2016
2231
2247
2203
2210
0
-16.85(-0.76%)
Jul 21, 2016
2241
2286
2207
2227
0
-0.55(-0.02%)
Jul 20, 2016
2196
2247
2180
2227
0
+44.75(+2.05%)
Jul 19, 2016
2227
2264
2174
2182
0
-50.40(-2.26%)
Jul 18, 2016
2233
2256
2214
2233
0
+0.15(+0.01%)
Jul 15, 2016
2269
2278
2223
2233
0
-23.69(-1.05%)
Jul 14, 2016
2288
2307
2232
2256
0
-9.03(-0.40%)
Jul 13, 2016
2275
2291
2241
2265
0
+2.34(+0.10%)
Jul 12, 2016
2208
2286
2178
2263
0
+71.22(+3.25%)
Jul 11, 2016
2186
2212
2167
2192
0
+23.21(+1.07%)
Jul 08, 2016
2169
2178
2094
2169
0
+71.53(+3.41%)
Jul 07, 2016
2101
2119
2073
2097
0
+18.65(+0.90%)
Jul 05, 2016
2094
2121
2055
2078
0
-34.25(-1.62%)
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.