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
Aethlon Medical
(NQ:
AEMD
)
0.3580
-0.0320 (-8.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
797.73
797.73
766.50
775.50
153
-12.00(-1.52%)
Aug 30, 2016
784.49
814.50
778.50
787.50
54
+6.00(+0.77%)
Aug 29, 2016
789.00
801.00
780.00
781.50
129
-13.50(-1.70%)
Aug 26, 2016
802.50
819.00
789.00
795.00
179
-7.50(-0.93%)
Aug 25, 2016
789.00
837.00
789.00
802.50
160
+6.00(+0.75%)
Aug 24, 2016
826.50
846.54
787.51
796.50
255
-37.50(-4.50%)
Aug 23, 2016
823.50
866.13
823.50
834.00
212
+16.50(+2.02%)
Aug 22, 2016
808.50
826.50
795.00
817.50
123
+9.00(+1.11%)
Aug 19, 2016
849.00
849.00
778.65
808.50
494
-31.50(-3.75%)
Aug 18, 2016
934.50
952.50
835.51
840.00
857
-102.00(-10.83%)
Aug 17, 2016
975.00
977.99
922.05
942.00
159
-30.00(-3.09%)
Aug 16, 2016
987.00
991.50
960.01
972.00
116
-18.00(-1.82%)
Aug 15, 2016
991.50
1041
970.50
990.00
363
+22.50(+2.33%)
Aug 12, 2016
1170
1182
939.01
967.50
1,664
-187.50(-16.23%)
Aug 11, 2016
952.50
1363
952.50
1155
6,996
+219.00(+23.40%)
Aug 10, 2016
939.00
958.50
918.00
936.00
130
-6.00(-0.64%)
Aug 09, 2016
972.00
973.50
933.00
942.00
87
-25.50(-2.64%)
Aug 08, 2016
952.50
981.00
948.00
967.50
55
+22.50(+2.38%)
Aug 05, 2016
963.00
978.00
934.50
945.00
223
-6.00(-0.63%)
Aug 04, 2016
969.00
976.35
930.00
951.00
114
-37.50(-3.79%)
Aug 03, 2016
990.00
999.03
940.92
988.50
137
-16.50(-1.64%)
Aug 02, 2016
973.50
1005
973.50
1005
69
+51.00(+5.35%)
Aug 01, 2016
934.50
975.00
927.06
954.00
126
+19.50(+2.09%)
Jul 29, 2016
925.47
939.39
918.15
934.50
31
-9.00(-0.95%)
Jul 28, 2016
939.00
969.00
928.50
943.50
34
-16.35(-1.70%)
Jul 27, 2016
952.51
960.00
948.00
959.85
42
+14.85(+1.57%)
Jul 26, 2016
919.53
945.00
906.00
945.00
46
+0.00(+0.00%)
Jul 25, 2016
951.00
951.00
931.37
945.00
17
+5.99(+0.64%)
Jul 22, 2016
930.16
952.50
917.25
939.01
225
+21.01(+2.29%)
Jul 21, 2016
926.55
951.00
909.00
918.00
213
-6.00(-0.65%)
Jul 20, 2016
924.00
952.50
904.50
924.00
214
+21.00(+2.33%)
Jul 19, 2016
1040
1040
900.00
903.00
338
-144.00(-13.75%)
Jul 18, 2016
1110
1114
1044
1047
110
-63.00(-5.68%)
Jul 15, 2016
1060
1122
1060
1110
92
+22.52(+2.07%)
Jul 14, 2016
1108
1108
1066
1087
63
-21.02(-1.90%)
Jul 13, 2016
1076
1120
1073
1108
186
+22.50(+2.07%)
Jul 12, 2016
1060
1094
1053
1086
388
+45.00(+4.32%)
Jul 11, 2016
1028
1069
1005
1041
254
+22.50(+2.21%)
Jul 08, 2016
1024
1004
988.50
1018
122
+15.00(+1.49%)
Jul 07, 2016
918.00
1012
907.25
1004
239
+67.50(+7.21%)
Jul 05, 2016
852.75
919.50
852.75
936.00
133
+30.00(+3.31%)
Jul 01, 2016
867.00
906.00
906.00
906.00
97
+51.00(+5.96%)
Jun 30, 2016
927.00
928.50
838.50
855.00
109
-42.00(-4.68%)
Jun 29, 2016
831.15
897.00
826.23
897.00
106
+57.00(+6.79%)
Jun 28, 2016
855.00
901.50
826.50
840.00
193
-42.00(-4.76%)
Jun 27, 2016
885.00
900.00
849.00
882.00
63
-19.50(-2.16%)
Jun 24, 2016
907.50
907.50
849.00
901.50
188
-19.50(-2.12%)
Jun 23, 2016
935.99
943.50
912.00
921.00
143
+13.50(+1.49%)
Jun 22, 2016
858.00
937.50
846.00
907.50
338
+57.00(+6.70%)
Jun 21, 2016
855.00
861.00
843.00
850.50
66
-10.50(-1.22%)
Jun 20, 2016
840.00
870.00
825.01
861.00
51
+39.00(+4.74%)
Jun 17, 2016
856.50
856.50
817.50
822.00
76
-34.50(-4.03%)
Jun 16, 2016
913.50
913.50
828.00
856.50
49
-36.00(-4.03%)
Jun 15, 2016
831.00
898.50
823.50
892.50
246
+52.50(+6.25%)
Jun 14, 2016
797.55
889.50
766.50
840.00
426
+76.50(+10.02%)
Jun 13, 2016
784.41
814.49
760.50
763.50
70
-7.50(-0.97%)
Jun 10, 2016
799.50
802.50
771.00
771.00
40
-42.00(-5.17%)
Jun 09, 2016
837.00
843.75
783.01
813.00
116
-43.50(-5.08%)
Jun 08, 2016
898.50
898.50
783.00
856.50
350
-34.50(-3.87%)
Jun 07, 2016
924.00
1033
862.50
891.00
591
-18.00(-1.98%)
Jun 06, 2016
834.00
936.00
834.00
909.00
337
+69.00(+8.21%)
Jun 03, 2016
819.00
840.00
781.50
840.00
198
+25.50(+3.13%)
Jun 02, 2016
793.50
847.50
793.50
814.50
140
+19.50(+2.45%)
Jun 01, 2016
765.00
795.00
736.50
795.00
151
+33.00(+4.33%)
May 31, 2016
762.00
763.50
714.00
762.00
105
+4.50(+0.59%)
May 27, 2016
717.00
757.50
757.50
757.50
120
+40.50(+5.65%)
May 26, 2016
735.00
735.00
715.50
717.00
24
-24.00(-3.24%)
May 25, 2016
717.00
741.00
700.51
741.00
173
+31.50(+4.44%)
May 24, 2016
706.50
732.00
705.88
709.50
44
-4.50(-0.63%)
May 23, 2016
714.00
718.05
697.50
714.00
109
+7.50(+1.06%)
May 20, 2016
709.50
735.00
688.50
706.50
141
-1.50(-0.21%)
May 19, 2016
712.50
712.50
682.53
708.00
34
+1.50(+0.21%)
May 18, 2016
700.50
728.99
700.50
706.50
134
+10.50(+1.51%)
May 17, 2016
714.00
715.41
685.50
696.00
291
-12.00(-1.69%)
May 16, 2016
726.00
762.75
691.51
708.00
181
-22.50(-3.08%)
May 13, 2016
751.50
757.50
729.00
730.50
162
-9.00(-1.22%)
May 12, 2016
742.50
757.50
739.50
739.50
152
-3.00(-0.40%)
May 11, 2016
758.99
766.50
742.50
742.50
183
-21.00(-2.75%)
May 10, 2016
750.00
799.50
739.50
763.50
211
+6.00(+0.79%)
May 09, 2016
744.54
767.91
744.54
757.50
110
+13.50(+1.81%)
May 06, 2016
746.75
746.75
738.00
744.00
48
+4.49(+0.61%)
May 05, 2016
756.00
763.50
730.51
739.51
163
-20.99(-2.76%)
May 04, 2016
780.00
808.49
750.00
760.50
146
-4.50(-0.59%)
May 03, 2016
778.50
792.00
750.00
765.00
42
-9.00(-1.16%)
May 02, 2016
715.50
849.08
712.50
774.00
621
+45.00(+6.17%)
Apr 29, 2016
733.50
800.80
720.75
729.00
182
+6.00(+0.83%)
Apr 28, 2016
826.50
847.50
721.50
723.00
261
-103.50(-12.52%)
Apr 27, 2016
832.50
858.00
823.50
826.50
41
-15.00(-1.78%)
Apr 26, 2016
883.50
883.50
825.00
841.50
92
-6.00(-0.71%)
Apr 25, 2016
823.50
861.00
823.50
847.50
60
+24.00(+2.91%)
Apr 22, 2016
837.36
840.00
823.50
823.50
112
-6.75(-0.81%)
Apr 21, 2016
834.00
838.50
825.00
830.25
123
-9.75(-1.16%)
Apr 20, 2016
826.50
868.42
826.50
840.00
96
+0.00(+0.00%)
Apr 19, 2016
884.94
884.94
838.50
840.00
79
+6.00(+0.72%)
Apr 18, 2016
826.50
888.00
826.50
834.00
103
+9.00(+1.09%)
Apr 15, 2016
828.45
843.00
825.00
825.00
94
-6.00(-0.72%)
Apr 14, 2016
837.84
838.50
826.50
831.00
144
-9.00(-1.07%)
Apr 13, 2016
826.50
853.50
826.50
840.00
49
-6.00(-0.71%)
Apr 12, 2016
832.50
882.00
825.00
846.00
163
-24.00(-2.76%)
Apr 11, 2016
864.01
885.00
864.01
870.00
121
-4.50(-0.51%)
Apr 08, 2016
862.50
889.42
843.03
874.50
109
-13.50(-1.52%)
Apr 07, 2016
829.50
896.48
829.50
888.00
212
+51.00(+6.09%)
Apr 06, 2016
874.50
900.00
808.50
837.00
122
-19.50(-2.28%)
Apr 05, 2016
886.50
934.17
856.50
856.50
161
-27.00(-3.06%)
Apr 04, 2016
855.00
898.50
855.00
883.50
175
+34.50(+4.06%)
Apr 01, 2016
818.40
870.00
818.40
849.00
135
+45.00(+5.60%)
Mar 31, 2016
853.49
853.49
802.50
804.00
63
+6.00(+0.75%)
Mar 30, 2016
769.50
853.08
769.50
798.00
245
+39.00(+5.14%)
Mar 29, 2016
778.50
786.00
751.50
759.00
116
-27.00(-3.44%)
Mar 28, 2016
786.00
789.00
772.50
786.00
28
-4.50(-0.57%)
Mar 24, 2016
805.50
790.50
790.50
790.50
49
-21.00(-2.59%)
Mar 23, 2016
772.50
817.50
768.45
811.50
59
+45.00(+5.87%)
Mar 22, 2016
768.00
794.40
762.75
766.50
16
+6.00(+0.79%)
Mar 21, 2016
756.00
799.29
756.00
760.50
65
+12.00(+1.60%)
Mar 18, 2016
753.00
831.00
735.00
748.50
207
+3.00(+0.40%)
Mar 17, 2016
776.14
784.50
745.50
745.50
171
-76.50(-9.31%)
Mar 16, 2016
831.00
831.00
763.50
822.00
29
+16.50(+2.05%)
Mar 15, 2016
801.00
861.00
801.00
805.50
89
+1.50(+0.19%)
Mar 14, 2016
832.50
846.75
804.00
804.00
264
-33.83(-4.04%)
Mar 11, 2016
862.50
862.50
772.50
837.83
466
-27.67(-3.20%)
Mar 10, 2016
885.00
885.00
839.40
865.50
279
+18.00(+2.12%)
Mar 09, 2016
845.55
870.00
826.50
847.50
70
+15.00(+1.80%)
Mar 08, 2016
838.50
883.50
805.50
832.50
542
-10.50(-1.25%)
Mar 07, 2016
828.00
877.50
816.00
843.00
298
+15.00(+1.81%)
Mar 04, 2016
864.00
874.49
826.50
828.00
302
+1.50(+0.18%)
Mar 03, 2016
883.50
883.50
826.50
826.50
299
-57.00(-6.45%)
Mar 02, 2016
823.50
883.50
811.50
883.50
346
+78.00(+9.68%)
Mar 01, 2016
714.00
825.00
714.00
805.50
195
+84.00(+11.64%)
Feb 29, 2016
733.50
735.00
721.49
721.50
54
-15.00(-2.04%)
Feb 26, 2016
738.00
750.00
697.50
736.50
103
+22.50(+3.15%)
Feb 25, 2016
747.00
747.00
675.00
714.00
143
-7.50(-1.04%)
Feb 24, 2016
703.51
748.49
694.56
721.50
91
+19.50(+2.78%)
Feb 23, 2016
679.51
703.50
679.51
702.00
17
-31.50(-4.29%)
Feb 22, 2016
678.00
741.00
678.00
733.50
246
+39.00(+5.62%)
Feb 19, 2016
690.00
730.50
687.00
694.50
286
-12.75(-1.80%)
Feb 18, 2016
703.50
740.10
675.00
707.25
242
-24.75(-3.38%)
Feb 17, 2016
739.50
739.50
675.00
732.00
50
+30.00(+4.27%)
Feb 16, 2016
685.50
710.99
643.50
702.00
134
-24.00(-3.31%)
Feb 12, 2016
790.50
726.00
726.00
726.00
96
-84.00(-10.37%)
Feb 11, 2016
688.50
899.85
682.50
810.00
607
+121.50(+17.65%)
Feb 10, 2016
651.00
739.50
637.50
688.50
297
+37.50(+5.76%)
Feb 09, 2016
661.50
671.68
603.00
651.00
240
-46.50(-6.67%)
Feb 08, 2016
735.00
750.00
674.61
697.50
137
-37.50(-5.10%)
Feb 05, 2016
900.00
909.45
640.50
735.00
561
-165.00(-18.33%)
Feb 04, 2016
957.00
957.00
900.00
900.00
119
-22.50(-2.44%)
Feb 03, 2016
954.00
966.71
907.50
922.50
214
-22.50(-2.38%)
Feb 02, 2016
963.00
963.00
897.75
945.00
194
-28.50(-2.93%)
Feb 01, 2016
945.00
973.50
939.15
973.50
53
+30.00(+3.18%)
Jan 29, 2016
952.50
994.50
931.51
943.50
61
-22.50(-2.33%)
Jan 28, 2016
974.99
974.99
940.50
966.00
40
-4.50(-0.46%)
Jan 27, 2016
937.50
973.50
922.50
970.50
94
+39.00(+4.19%)
Jan 26, 2016
945.00
961.50
922.51
931.50
56
-9.00(-0.96%)
Jan 25, 2016
957.00
961.50
937.50
940.50
83
-15.00(-1.57%)
Jan 22, 2016
937.50
958.50
937.50
955.50
96
+10.50(+1.11%)
Jan 21, 2016
937.50
967.50
937.50
945.00
48
-6.00(-0.63%)
Jan 20, 2016
942.00
964.50
937.50
951.00
47
+0.00(+0.00%)
Jan 19, 2016
977.16
1045
937.50
951.00
67
-24.00(-2.46%)
Jan 15, 2016
939.00
975.00
975.00
975.00
75
+27.00(+2.85%)
Jan 14, 2016
967.50
975.00
942.00
948.00
92
-13.50(-1.40%)
Jan 13, 2016
1033
1033
940.50
961.50
108
-69.00(-6.70%)
Jan 12, 2016
988.51
1035
937.50
1030
141
+46.50(+4.73%)
Jan 11, 2016
967.50
1000
961.51
984.00
71
-9.00(-0.91%)
Jan 08, 2016
1020
1020
951.00
993.00
143
-18.00(-1.78%)
Jan 07, 2016
991.50
1047
989.40
1011
86
-1.50(-0.15%)
Jan 06, 2016
1030
1094
972.00
1012
207
-39.54(-3.76%)
Jan 05, 2016
963.00
1082
963.00
1052
139
+107.04(+11.33%)
Jan 04, 2016
1038
1038
933.00
945.00
114
-73.50(-7.22%)
Dec 31, 2015
969.00
1018
1018
1018
91
+49.50(+5.11%)
Dec 30, 2015
1020
1063
934.50
969.00
123
-46.50(-4.58%)
Dec 29, 2015
1071
1071
993.00
1016
125
-46.50(-4.38%)
Dec 28, 2015
1065
1108
1031
1062
163
-16.50(-1.53%)
Dec 24, 2015
1053
1078
1078
1078
14
+3.00(+0.28%)
Dec 23, 2015
1080
1125
1067
1076
61
+4.50(+0.42%)
Dec 22, 2015
1055
1119
1055
1071
50
+18.00(+1.71%)
Dec 21, 2015
1083
1086
1014
1053
93
-27.00(-2.50%)
Dec 18, 2015
1029
1125
1022
1080
98
+42.00(+4.05%)
Dec 17, 2015
1011
1039
997.51
1038
60
-3.00(-0.29%)
Dec 16, 2015
967.50
1048
946.50
1041
136
+75.00(+7.76%)
Dec 15, 2015
930.00
972.00
921.00
966.00
128
+40.50(+4.38%)
Dec 14, 2015
987.00
994.50
921.00
925.50
396
-73.50(-7.36%)
Dec 11, 2015
1023
1035
990.00
999.00
633
-25.50(-2.49%)
Dec 10, 2015
1053
1083
1022
1024
130
-34.50(-3.26%)
Dec 09, 2015
1083
1088
1058
1059
71
-18.00(-1.67%)
Dec 08, 2015
1103
1114
1068
1077
511
-15.00(-1.37%)
Dec 07, 2015
1071
1114
1054
1092
983
+13.50(+1.25%)
Dec 04, 2015
1076
1116
1065
1078
384
-3.00(-0.28%)
Dec 03, 2015
1110
1110
1065
1082
72
+6.00(+0.56%)
Dec 02, 2015
1089
1114
1066
1076
400
-40.50(-3.63%)
Dec 01, 2015
1086
1127
1086
1116
52
+30.00(+2.76%)
Nov 30, 2015
1080
1112
1078
1086
73
-34.50(-3.08%)
Nov 27, 2015
1110
1126
1095
1120
53
+30.00(+2.75%)
Nov 25, 2015
1114
1090
1090
1090
273
-28.48(-2.55%)
Nov 24, 2015
1112
1125
1110
1119
81
-3.02(-0.27%)
Nov 23, 2015
1095
1125
1095
1122
122
-1.48(-0.13%)
Nov 20, 2015
1066
1136
1066
1123
182
+37.48(+3.45%)
Nov 19, 2015
1096
1096
1054
1086
115
+1.50(+0.14%)
Nov 18, 2015
1077
1113
1064
1084
165
+21.00(+1.97%)
Nov 17, 2015
1101
1101
1052
1064
194
-27.00(-2.48%)
Nov 16, 2015
1071
1112
1058
1090
139
+33.00(+3.12%)
Nov 13, 2015
1082
1108
1052
1058
113
-19.50(-1.81%)
Nov 12, 2015
1053
1125
1053
1077
197
+25.50(+2.43%)
Nov 11, 2015
1101
1101
1052
1052
261
-82.50(-7.28%)
Nov 10, 2015
1058
1200
1058
1134
198
+79.50(+7.54%)
Nov 09, 2015
1134
1134
1054
1054
117
-85.48(-7.50%)
Nov 06, 2015
1104
1196
1104
1140
185
+29.98(+2.70%)
Nov 05, 2015
1188
1233
1102
1110
490
-75.00(-6.33%)
Nov 04, 2015
1180
1202
1168
1185
98
-6.00(-0.50%)
Nov 03, 2015
1242
1253
1179
1191
184
-39.00(-3.17%)
Nov 02, 2015
1146
1260
1146
1230
320
+84.00(+7.33%)
Oct 30, 2015
1190
1203
1110
1146
510
-25.50(-2.18%)
Oct 29, 2015
970.50
1259
960.00
1172
786
+189.00(+19.24%)
Oct 28, 2015
997.50
997.50
956.25
982.50
223
-24.00(-2.38%)
Oct 27, 2015
963.00
1006
946.50
1006
493
+34.50(+3.55%)
Oct 26, 2015
981.00
1028
952.77
972.00
240
-15.00(-1.52%)
Oct 23, 2015
967.50
1012
917.70
987.00
646
+41.99(+4.44%)
Oct 22, 2015
985.50
985.50
915.01
945.01
1,065
-23.99(-2.48%)
Oct 21, 2015
976.50
988.50
963.00
969.00
191
-8.96(-0.92%)
Oct 20, 2015
1042
1046
967.50
977.96
163
-60.04(-5.78%)
Oct 19, 2015
1016
1062
1008
1038
136
+37.48(+3.75%)
Oct 16, 2015
1017
1017
981.00
1001
172
-20.98(-2.05%)
Oct 15, 2015
988.50
1035
981.00
1022
96
+30.00(+3.03%)
Oct 14, 2015
999.00
1028
976.50
991.50
742
-28.50(-2.79%)
Oct 13, 2015
1006
1035
1006
1020
329
+2.25(+0.22%)
Oct 12, 2015
1008
1060
1008
1018
497
-9.75(-0.95%)
Oct 09, 2015
1030
1050
976.50
1028
762
+10.50(+1.03%)
Oct 08, 2015
1007
1044
982.50
1017
365
-13.50(-1.31%)
Oct 07, 2015
990.00
1046
970.20
1030
931
+51.00(+5.21%)
Oct 06, 2015
1020
1050
922.50
979.50
932
-49.50(-4.81%)
Oct 05, 2015
1035
1080
1017
1029
344
-10.50(-1.01%)
Oct 02, 2015
1050
1102
1020
1040
1,540
-46.50(-4.28%)
Oct 01, 2015
1074
1150
1048
1086
574
+12.00(+1.12%)
Sep 30, 2015
1038
1155
1038
1074
1,182
+37.50(+3.62%)
Sep 29, 2015
1134
1140
1011
1036
1,717
-124.50(-10.72%)
Sep 28, 2015
1078
1179
1050
1161
1,220
+91.50(+8.56%)
Sep 25, 2015
1172
1178
1065
1070
789
-106.50(-9.06%)
Sep 24, 2015
1210
1252
1125
1176
357
-66.00(-5.31%)
Sep 23, 2015
1250
1266
1210
1242
978
-36.00(-2.82%)
Sep 22, 2015
1252
1310
1209
1278
768
+1.50(+0.12%)
Sep 21, 2015
1260
1305
1221
1276
1,354
+55.50(+4.55%)
Sep 18, 2015
1268
1347
1221
1221
2,393
-49.50(-3.90%)
Sep 17, 2015
1342
1342
1233
1270
1,538
-43.50(-3.31%)
Sep 16, 2015
1251
1323
1221
1314
781
+49.50(+3.91%)
Sep 15, 2015
1260
1271
1200
1264
567
+10.50(+0.84%)
Sep 14, 2015
1233
1275
1184
1254
1,188
+69.00(+5.82%)
Sep 11, 2015
1155
1185
1088
1185
733
+61.50(+5.47%)
Sep 10, 2015
1078
1130
1078
1124
992
+43.50(+4.03%)
Sep 09, 2015
1089
1125
1067
1080
631
-6.00(-0.55%)
Sep 08, 2015
1148
1160
1062
1086
833
-55.50(-4.86%)
Sep 04, 2015
1166
1142
1142
1142
580
-18.00(-1.55%)
Sep 03, 2015
1106
1262
1106
1160
2,455
-18.00(-1.53%)
Sep 02, 2015
1140
1178
1097
1178
109
+37.50(+3.29%)
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.