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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 2024
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 (%)
Aug 31, 2016
15160
15160
14100
14480
31
-220.00(-1.50%)
Aug 30, 2016
15292
15292
14520
14700
20
-380.00(-2.52%)
Aug 29, 2016
14440
15340
14420
15080
8
+620.00(+4.29%)
Aug 26, 2016
15000
15000
14400
14460
4
-220.00(-1.50%)
Aug 25, 2016
15100
15384
14540
14680
7
-440.00(-2.91%)
Aug 24, 2016
14760
16300
14760
15120
31
+460.00(+3.14%)
Aug 23, 2016
14080
14940
14080
14660
8
+580.00(+4.12%)
Aug 22, 2016
14040
14380
14020
14080
2
+80.00(+0.57%)
Aug 19, 2016
14120
14220
13940
14000
9
-140.00(-0.99%)
Aug 18, 2016
13420
14378
13420
14140
12
+220.00(+1.58%)
Aug 17, 2016
14100
14160
13780
13920
23
-180.00(-1.28%)
Aug 16, 2016
14160
14240
13660
14100
9
+120.00(+0.86%)
Aug 15, 2016
14080
14160
13600
13980
31
+120.00(+0.87%)
Aug 12, 2016
14500
14730
13780
13860
21
-520.00(-3.62%)
Aug 11, 2016
14070
14460
13840
14380
101
+400.00(+2.86%)
Aug 10, 2016
14100
14300
13520
13980
82
-20.00(-0.14%)
Aug 09, 2016
14196
14480
13720
14000
209
-720.00(-4.89%)
Aug 08, 2016
14120
14860
14120
14720
16
+700.00(+4.99%)
Aug 05, 2016
13980
14100
13900
14020
10
+120.00(+0.86%)
Aug 04, 2016
14160
14202
13600
13900
9
-200.00(-1.42%)
Aug 03, 2016
14260
14560
14000
14100
16
-40.00(-0.28%)
Aug 02, 2016
14760
14760
13800
14140
13
-520.00(-3.55%)
Aug 01, 2016
13980
14800
13980
14660
9
+660.00(+4.71%)
Jul 29, 2016
13560
14040
13470
14000
22
+440.00(+3.24%)
Jul 28, 2016
13920
14080
13440
13560
2
-420.00(-3.00%)
Jul 27, 2016
13460
14020
13300
13980
9
+640.00(+4.80%)
Jul 26, 2016
13540
13574
13220
13340
48
-120.00(-0.89%)
Jul 25, 2016
13940
13940
13400
13460
6
-260.00(-1.90%)
Jul 22, 2016
13520
13840
13300
13720
12
+400.00(+3.00%)
Jul 21, 2016
13560
13560
13060
13320
8
-280.00(-2.06%)
Jul 20, 2016
13280
13900
13070
13600
33
+440.00(+3.34%)
Jul 19, 2016
13620
13620
13100
13160
11
-400.00(-2.95%)
Jul 18, 2016
13978
14040
13520
13560
48
-460.00(-3.28%)
Jul 15, 2016
14000
14100
13560
14020
11
+100.00(+0.72%)
Jul 14, 2016
14460
14460
13910
13920
15
-280.00(-1.97%)
Jul 13, 2016
14540
14580
14140
14200
18
-340.00(-2.34%)
Jul 12, 2016
15180
15180
14360
14540
83
-560.00(-3.71%)
Jul 11, 2016
14980
15400
14900
15100
17
+140.00(+0.94%)
Jul 08, 2016
14580
15140
14480
14960
14
+480.00(+3.31%)
Jul 07, 2016
14500
15120
14290
14480
16
-480.00(-3.21%)
Jul 05, 2016
15340
15400
14660
14960
87
-360.00(-2.35%)
Jul 01, 2016
15280
15320
15320
15320
12
+100.00(+0.66%)
Jun 30, 2016
15260
15480
14900
15220
20
+0.00(+0.00%)
Jun 29, 2016
14920
15680
14680
15220
27
+400.00(+2.70%)
Jun 28, 2016
14180
15091
14180
14820
14
+740.00(+5.26%)
Jun 27, 2016
14700
14760
13860
14080
27
-1040.00(-6.88%)
Jun 24, 2016
13800
15280
13540
15120
109
+560.00(+3.85%)
Jun 23, 2016
13940
14600
13500
14560
16
+800.00(+5.81%)
Jun 22, 2016
13780
14160
12820
13760
14
-40.00(-0.29%)
Jun 21, 2016
14260
14260
13360
13800
12
-480.00(-3.36%)
Jun 20, 2016
14480
14480
13840
14280
38
-40.00(-0.28%)
Jun 17, 2016
15000
15000
14060
14320
74
-740.00(-4.91%)
Jun 16, 2016
14860
15100
14340
15060
15
+0.00(+0.00%)
Jun 15, 2016
15300
15480
14280
15060
19
-220.00(-1.44%)
Jun 14, 2016
15800
15900
14800
15280
37
-320.00(-2.05%)
Jun 13, 2016
16100
16240
15340
15600
31
-540.00(-3.35%)
Jun 10, 2016
15300
16220
15300
16140
36
+560.00(+3.59%)
Jun 09, 2016
15220
15840
15199
15580
20
+320.00(+2.10%)
Jun 08, 2016
16160
16200
15180
15260
34
-880.00(-5.45%)
Jun 07, 2016
16460
16600
16000
16140
32
+40.00(+0.25%)
Jun 06, 2016
16300
16540
15920
16100
27
-100.00(-0.62%)
Jun 03, 2016
16280
16620
16120
16200
28
-340.00(-2.06%)
Jun 02, 2016
17000
17300
16440
16540
44
+120.00(+0.73%)
Jun 01, 2016
16240
16880
16240
16420
48
+420.00(+2.62%)
May 31, 2016
16060
16550
15760
16000
21
+40.00(+0.25%)
May 27, 2016
15840
15960
15960
15960
8
+160.00(+1.01%)
May 26, 2016
15520
15840
14680
15800
12
+400.00(+2.60%)
May 25, 2016
15120
15980
15060
15400
16
+460.00(+3.08%)
May 24, 2016
14220
15310
14100
14940
17
+900.00(+6.41%)
May 23, 2016
13820
14400
13820
14040
20
+240.00(+1.74%)
May 20, 2016
13260
13920
13040
13800
8
+660.00(+5.02%)
May 19, 2016
13060
13267
12900
13140
7
+40.00(+0.31%)
May 18, 2016
13040
13440
12940
13100
5
+40.00(+0.31%)
May 17, 2016
13760
13980
13000
13060
14
-720.00(-5.22%)
May 16, 2016
13040
13960
12760
13780
19
+800.00(+6.16%)
May 13, 2016
12720
13020
12300
12980
12
+300.00(+2.37%)
May 12, 2016
12900
12940
12400
12680
14
-120.00(-0.94%)
May 11, 2016
12400
13240
11908
12800
10
+360.00(+2.89%)
May 10, 2016
12000
12500
11940
12440
18
+480.00(+4.01%)
May 09, 2016
11800
11960
11560
11960
13
+220.00(+1.87%)
May 06, 2016
12000
12080
11520
11740
21
+140.00(+1.21%)
May 05, 2016
11720
11720
11500
11600
31
+0.00(+0.00%)
May 04, 2016
11560
12160
11420
11600
13
+80.00(+0.69%)
May 03, 2016
11900
12170
11500
11520
12
-420.00(-3.52%)
May 02, 2016
11660
11960
11400
11940
8
+360.00(+3.11%)
Apr 29, 2016
11540
11680
11460
11580
12
+80.00(+0.70%)
Apr 28, 2016
11560
11780
11460
11500
5
-60.00(-0.52%)
Apr 27, 2016
11700
11700
11200
11560
83
-200.00(-1.70%)
Apr 26, 2016
12120
12120
11680
11760
12
-380.00(-3.13%)
Apr 25, 2016
13200
13430
12100
12140
10
-980.00(-7.47%)
Apr 22, 2016
13400
13620
13060
13120
34
-280.00(-2.09%)
Apr 21, 2016
13380
13470
13220
13400
8
+180.00(+1.36%)
Apr 20, 2016
12820
13320
12820
13220
12
+320.00(+2.48%)
Apr 19, 2016
12920
13310
12800
12900
10
-20.00(-0.15%)
Apr 18, 2016
12640
12940
12620
12920
15
+340.00(+2.70%)
Apr 15, 2016
12380
12640
12380
12580
12
+100.00(+0.80%)
Apr 14, 2016
12480
12520
12400
12480
8
+40.00(+0.32%)
Apr 13, 2016
12680
12680
12040
12440
21
-20.00(-0.16%)
Apr 12, 2016
12500
12600
12380
12460
5
+40.00(+0.32%)
Apr 11, 2016
12520
12720
12260
12420
10
-80.00(-0.64%)
Apr 08, 2016
12680
12680
12300
12500
4
-20.00(-0.16%)
Apr 07, 2016
12710
12740
12200
12520
8
-100.00(-0.79%)
Apr 06, 2016
12880
12890
12361
12620
11
+220.00(+1.77%)
Apr 05, 2016
12440
12640
12220
12400
17
-60.00(-0.48%)
Apr 04, 2016
12380
12980
12248
12460
23
-20.00(-0.16%)
Apr 01, 2016
11960
12520
11960
12480
7
+60.00(+0.48%)
Mar 31, 2016
12500
12500
12080
12420
10
+300.00(+2.48%)
Mar 30, 2016
12240
12280
12040
12120
3
-100.00(-0.82%)
Mar 29, 2016
11500
12320
11500
12220
14
+680.00(+5.89%)
Mar 28, 2016
11720
12460
11520
11540
5
-220.00(-1.87%)
Mar 24, 2016
11460
11760
11760
11760
8
+160.00(+1.38%)
Mar 23, 2016
11920
12960
11500
11600
19
-460.00(-3.81%)
Mar 22, 2016
11740
12260
11660
12060
13
+240.00(+2.03%)
Mar 21, 2016
11520
11900
11400
11820
13
+240.00(+2.07%)
Mar 18, 2016
11220
11640
11080
11580
41
+460.00(+4.14%)
Mar 17, 2016
11240
11720
10640
11120
229
-160.00(-1.42%)
Mar 16, 2016
11640
11820
11000
11280
16
-360.00(-3.09%)
Mar 15, 2016
11640
12487
11460
11640
21
-80.00(-0.68%)
Mar 14, 2016
11640
11930
11460
11720
11
+120.00(+1.03%)
Mar 11, 2016
11740
12180
11400
11600
25
-20.00(-0.17%)
Mar 10, 2016
12220
12240
11380
11620
22
-440.00(-3.65%)
Mar 09, 2016
12000
12960
11640
12060
6
+120.00(+1.01%)
Mar 08, 2016
13140
13550
11710
11940
15
-1240.00(-9.41%)
Mar 07, 2016
12760
13420
12600
13180
25
+420.00(+3.29%)
Mar 04, 2016
12100
13280
12100
12760
19
+700.00(+5.80%)
Mar 03, 2016
12280
12320
11860
12060
12
-280.00(-2.27%)
Mar 02, 2016
11600
12440
11320
12340
18
+620.00(+5.29%)
Mar 01, 2016
11620
11800
11030
11720
15
+200.00(+1.74%)
Feb 29, 2016
12400
12440
11500
11520
120
-880.00(-7.10%)
Feb 26, 2016
11720
12420
11580
12400
24
+680.00(+5.80%)
Feb 25, 2016
12280
12380
11450
11720
13
-560.00(-4.56%)
Feb 24, 2016
11640
12480
11640
12280
34
+260.00(+2.16%)
Feb 23, 2016
12100
12260
11640
12020
30
-20.00(-0.17%)
Feb 22, 2016
12000
12260
11660
12040
27
+40.00(+0.33%)
Feb 19, 2016
11920
12220
11830
12000
20
+40.00(+0.33%)
Feb 18, 2016
12240
12240
11820
11960
19
-360.00(-2.92%)
Feb 17, 2016
12317
12600
11900
12320
26
+260.00(+2.16%)
Feb 16, 2016
12640
12640
11820
12060
27
-460.00(-3.67%)
Feb 12, 2016
12240
12520
12520
12520
40
+500.00(+4.16%)
Feb 11, 2016
11820
12160
11420
12020
19
-40.00(-0.33%)
Feb 10, 2016
11820
12460
11260
12060
59
+280.00(+2.38%)
Feb 09, 2016
11680
11980
11329
11780
30
-80.00(-0.67%)
Feb 08, 2016
11480
11900
10960
11860
45
+340.00(+2.95%)
Feb 05, 2016
12340
12340
11500
11520
43
-920.00(-7.40%)
Feb 04, 2016
11920
12980
11877
12440
55
+520.00(+4.36%)
Feb 03, 2016
12960
13020
11800
11920
67
-980.00(-7.60%)
Feb 02, 2016
13300
14080
12429
12900
88
-360.00(-2.71%)
Feb 01, 2016
12220
13900
12210
13260
45
+1060.00(+8.69%)
Jan 29, 2016
12400
12720
11840
12200
146
-80.00(-0.65%)
Jan 28, 2016
12800
12800
12200
12280
28
-440.00(-3.46%)
Jan 27, 2016
13140
13560
12500
12720
43
-580.00(-4.36%)
Jan 26, 2016
12420
13820
12220
13300
110
+860.00(+6.91%)
Jan 25, 2016
13360
13360
11920
12440
150
-900.00(-6.75%)
Jan 22, 2016
12720
13340
12200
13340
629
-780.00(-5.52%)
Jan 21, 2016
14920
15085
14040
14120
17
-520.00(-3.55%)
Jan 20, 2016
14880
15160
13600
14640
20
+140.00(+0.97%)
Jan 19, 2016
14700
15560
14060
14500
18
+100.00(+0.69%)
Jan 15, 2016
14800
14400
14400
14400
15
-740.00(-4.89%)
Jan 14, 2016
15760
15800
14622
15140
18
-580.00(-3.69%)
Jan 13, 2016
15620
16110
15060
15720
32
+100.00(+0.64%)
Jan 12, 2016
16980
16980
15340
15620
41
-1180.00(-7.02%)
Jan 11, 2016
17000
18086
16160
16800
42
+500.00(+3.07%)
Jan 08, 2016
17360
18040
16060
16300
24
+400.00(+2.52%)
Jan 07, 2016
15720
16760
15460
15900
19
-700.00(-4.22%)
Jan 06, 2016
17600
17620
16320
16600
18
-1280.00(-7.16%)
Jan 05, 2016
18540
20000
17350
17880
25
-1020.00(-5.40%)
Jan 04, 2016
18860
19560
18470
18900
30
-620.00(-3.18%)
Dec 31, 2015
20000
19520
19520
19520
44
-440.00(-2.20%)
Dec 30, 2015
18220
20500
18200
19960
54
+2140.00(+12.01%)
Dec 29, 2015
17160
18000
16700
17820
23
+860.00(+5.07%)
Dec 28, 2015
16140
17000
16000
16960
14
+680.00(+4.18%)
Dec 24, 2015
15520
16280
16280
16280
3
+80.00(+0.49%)
Dec 23, 2015
15320
16500
15320
16200
9
+860.00(+5.61%)
Dec 22, 2015
15580
15580
14680
15340
14
-260.00(-1.67%)
Dec 21, 2015
15320
15910
14520
15600
11
+160.00(+1.04%)
Dec 18, 2015
15200
15560
15200
15440
20
+220.00(+1.45%)
Dec 17, 2015
15280
16420
15180
15220
19
-60.00(-0.39%)
Dec 16, 2015
15060
15540
14680
15280
14
+400.00(+2.69%)
Dec 15, 2015
14260
14960
14240
14880
77
+200.00(+1.36%)
Dec 14, 2015
14660
15200
14500
14680
93
+0.00(+0.00%)
Dec 11, 2015
15040
15226
13460
14680
76
-860.00(-5.53%)
Dec 10, 2015
15760
15900
15370
15540
48
-160.00(-1.02%)
Dec 09, 2015
17280
17284
15600
15700
72
-1680.00(-9.67%)
Dec 08, 2015
17380
18280
17000
17380
11
-240.00(-1.36%)
Dec 07, 2015
18560
19246
17280
17620
13
-1080.00(-5.78%)
Dec 04, 2015
18080
18720
17540
18700
14
+660.00(+3.66%)
Dec 03, 2015
18080
18200
17500
18040
10
+80.00(+0.45%)
Dec 02, 2015
18000
18700
17660
17960
17
-20.00(-0.11%)
Dec 01, 2015
17940
18000
17540
17980
16
+140.00(+0.78%)
Nov 30, 2015
17724
17940
17310
17840
13
+200.00(+1.13%)
Nov 27, 2015
17080
17640
17080
17640
2
+540.00(+3.16%)
Nov 25, 2015
15980
17100
17100
17100
9
+630.00(+3.83%)
Nov 24, 2015
15760
16700
15542
16470
16
+580.00(+3.65%)
Nov 23, 2015
15880
16260
15500
15890
7
-60.00(-0.38%)
Nov 20, 2015
15900
16130
15500
15950
23
+170.00(+1.08%)
Nov 19, 2015
15720
15860
15500
15780
11
+80.00(+0.51%)
Nov 18, 2015
15740
16120
15500
15700
13
+0.00(+0.00%)
Nov 17, 2015
15800
15920
15500
15700
5
-300.00(-1.88%)
Nov 16, 2015
15320
16340
14980
16000
9
+680.00(+4.44%)
Nov 13, 2015
15360
15440
15000
15320
10
-280.00(-1.79%)
Nov 12, 2015
16280
16400
15200
15600
15
-760.00(-4.65%)
Nov 11, 2015
16580
16580
16000
16360
7
-220.00(-1.33%)
Nov 10, 2015
16600
17020
16120
16580
7
-60.00(-0.36%)
Nov 09, 2015
15860
16840
15860
16640
14
+380.00(+2.34%)
Nov 06, 2015
16000
16260
15480
16260
4
+180.00(+1.12%)
Nov 05, 2015
16300
16400
15773
16080
6
-200.00(-1.23%)
Nov 04, 2015
16120
16778
16000
16280
11
+220.00(+1.37%)
Nov 03, 2015
16340
16778
15800
16060
12
-220.00(-1.35%)
Nov 02, 2015
15820
16600
15540
16280
32
+400.00(+2.52%)
Oct 30, 2015
14840
16040
14510
15880
24
+1120.00(+7.59%)
Oct 29, 2015
14260
14980
13600
14760
18
+560.00(+3.94%)
Oct 28, 2015
13640
14620
13000
14200
24
+540.00(+3.95%)
Oct 27, 2015
13800
14100
13230
13660
9
-180.00(-1.30%)
Oct 26, 2015
13880
14380
13660
13840
4
-80.00(-0.57%)
Oct 23, 2015
13520
14300
13060
13920
92
+520.00(+3.88%)
Oct 22, 2015
13600
14260
12760
13400
145
-120.00(-0.89%)
Oct 21, 2015
13880
14920
13300
13520
25
-360.00(-2.59%)
Oct 20, 2015
14240
14240
13560
13880
76
-280.00(-1.98%)
Oct 19, 2015
14560
15000
13936
14160
80
-400.00(-2.75%)
Oct 16, 2015
14600
14780
13710
14560
13
+60.00(+0.41%)
Oct 15, 2015
14120
14740
13660
14500
55
+380.00(+2.69%)
Oct 14, 2015
14040
14820
13980
14120
7
+120.00(+0.86%)
Oct 13, 2015
15120
15200
13910
14000
15
-1320.00(-8.62%)
Oct 12, 2015
16100
16440
15200
15320
8
-800.00(-4.96%)
Oct 09, 2015
16020
16437
15480
16120
8
+160.00(+1.00%)
Oct 08, 2015
15760
16560
15280
15960
15
+200.00(+1.27%)
Oct 07, 2015
15440
15820
14160
15760
16
+500.00(+3.28%)
Oct 06, 2015
14720
15380
13880
15260
24
+340.00(+2.28%)
Oct 05, 2015
15058
15058
13400
14920
49
+540.00(+3.76%)
Oct 02, 2015
14060
14640
13980
14380
21
+300.00(+2.13%)
Oct 01, 2015
13360
14380
13280
14080
89
+600.00(+4.45%)
Sep 30, 2015
12540
13520
12140
13480
48
+420.00(+3.22%)
Sep 29, 2015
13760
14120
12340
13060
57
-820.00(-5.91%)
Sep 28, 2015
14020
14120
13667
13880
39
-60.00(-0.43%)
Sep 25, 2015
15160
15160
13660
13940
32
-1080.00(-7.19%)
Sep 24, 2015
15980
15980
14630
15020
33
-1080.00(-6.71%)
Sep 23, 2015
16300
16400
14660
16100
50
-220.00(-1.35%)
Sep 22, 2015
13880
16400
13880
16320
62
+2260.00(+16.07%)
Sep 21, 2015
16180
16230
13720
14060
30
-1940.00(-12.12%)
Sep 18, 2015
15960
16780
15680
16000
21
-160.00(-0.99%)
Sep 17, 2015
16000
16400
15940
16160
24
+180.00(+1.13%)
Sep 16, 2015
15820
16080
15820
15980
16
+100.00(+0.63%)
Sep 15, 2015
16040
16120
15800
15880
17
-120.00(-0.75%)
Sep 14, 2015
16120
16180
15840
16000
43
-300.00(-1.84%)
Sep 11, 2015
15900
16380
15860
16300
34
+290.00(+1.81%)
Sep 10, 2015
15960
16680
15960
16010
26
-30.00(-0.19%)
Sep 09, 2015
17540
17540
16000
16040
95
-1380.00(-7.92%)
Sep 08, 2015
16660
17960
16520
17420
64
+880.00(+5.32%)
Sep 04, 2015
16280
16540
16540
16540
23
+240.00(+1.47%)
Sep 03, 2015
17060
17386
16280
16300
14
-460.00(-2.74%)
Sep 02, 2015
17080
17720
16180
16760
37
-80.00(-0.48%)
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.