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 Laboratories & Research Sector
(CIX:
MSECTOR525
)
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 (%)
Aug 31, 2016
1720
1726
1699
1718
0
-12.39(-0.72%)
Aug 30, 2016
1738
1748
1723
1731
0
-6.93(-0.40%)
Aug 29, 2016
1714
1744
1712
1738
0
+25.31(+1.48%)
Aug 26, 2016
1713
1729
1702
1712
0
+1.61(+0.09%)
Aug 25, 2016
1713
1728
1704
1711
0
-7.99(-0.46%)
Aug 24, 2016
1741
1750
1715
1719
0
-23.41(-1.34%)
Aug 23, 2016
1756
1759
1740
1742
0
-9.99(-0.57%)
Aug 22, 2016
1744
1759
1736
1752
0
+7.57(+0.43%)
Aug 19, 2016
1746
1751
1733
1745
0
-8.51(-0.49%)
Aug 18, 2016
1744
1759
1741
1753
0
+7.83(+0.45%)
Aug 17, 2016
1757
1767
1738
1745
0
-10.93(-0.62%)
Aug 16, 2016
1765
1774
1747
1756
0
-8.80(-0.50%)
Aug 15, 2016
1770
1778
1760
1765
0
-2.12(-0.12%)
Aug 12, 2016
1773
1779
1761
1767
0
-12.45(-0.70%)
Aug 11, 2016
1771
1783
1766
1780
0
+12.01(+0.68%)
Aug 10, 2016
1766
1771
1754
1768
0
-1.64(-0.09%)
Aug 09, 2016
1766
1778
1757
1769
0
+2.32(+0.13%)
Aug 08, 2016
1785
1789
1763
1767
0
-18.02(-1.01%)
Aug 05, 2016
1787
1797
1779
1785
0
+3.51(+0.20%)
Aug 04, 2016
1779
1790
1767
1781
0
+5.02(+0.28%)
Aug 03, 2016
1768
1787
1758
1776
0
+8.62(+0.49%)
Aug 02, 2016
1783
1785
1754
1768
0
-15.29(-0.86%)
Aug 01, 2016
1782
1796
1771
1783
0
+4.56(+0.26%)
Jul 29, 2016
1759
1782
1754
1778
0
+16.04(+0.91%)
Jul 28, 2016
1746
1770
1737
1762
0
+14.44(+0.83%)
Jul 27, 2016
1748
1766
1722
1748
0
-3.55(-0.20%)
Jul 26, 2016
1741
1756
1732
1752
0
+5.81(+0.33%)
Jul 25, 2016
1753
1757
1738
1746
0
-11.64(-0.66%)
Jul 22, 2016
1747
1763
1740
1757
0
+13.50(+0.77%)
Jul 21, 2016
1736
1764
1730
1744
0
+4.63(+0.27%)
Jul 20, 2016
1729
1746
1722
1739
0
+14.75(+0.86%)
Jul 19, 2016
1723
1736
1715
1724
0
+1.87(+0.11%)
Jul 18, 2016
1726
1735
1713
1723
0
-2.34(-0.14%)
Jul 15, 2016
1732
1735
1718
1725
0
-2.05(-0.12%)
Jul 14, 2016
1729
1734
1721
1727
0
+6.92(+0.40%)
Jul 13, 2016
1731
1739
1716
1720
0
-2.31(-0.13%)
Jul 12, 2016
1723
1730
1713
1722
0
+6.72(+0.39%)
Jul 11, 2016
1714
1724
1705
1716
0
+7.27(+0.43%)
Jul 08, 2016
1708
1713
1679
1708
0
+33.68(+2.01%)
Jul 07, 2016
1676
1687
1669
1675
0
+2.99(+0.18%)
Jul 06, 2016
1672
1672
1672
1672
0
+8.43(+0.51%)
Jul 05, 2016
1663
1670
1652
1663
0
-5.53(-0.33%)
Jul 01, 2016
1669
1669
1669
1669
0
+6.80(+0.41%)
Jun 30, 2016
1645
1666
1634
1662
0
+17.62(+1.07%)
Jun 29, 2016
1623
1655
1619
1644
0
+37.95(+2.36%)
Jun 28, 2016
1602
1614
1592
1606
0
+14.95(+0.94%)
Jun 27, 2016
1627
1636
1581
1591
0
-40.96(-2.51%)
Jun 24, 2016
1609
1643
1600
1632
0
-28.48(-1.71%)
Jun 23, 2016
1652
1665
1644
1661
0
+19.84(+1.21%)
Jun 22, 2016
1619
1654
1611
1641
0
+26.54(+1.64%)
Jun 21, 2016
1614
1624
1600
1615
0
+4.52(+0.28%)
Jun 20, 2016
1601
1626
1592
1610
0
+34.76(+2.21%)
Jun 17, 2016
1598
1603
1565
1575
0
-23.44(-1.47%)
Jun 16, 2016
1578
1601
1570
1599
0
+10.11(+0.64%)
Jun 15, 2016
1608
1617
1585
1589
0
-16.27(-1.01%)
Jun 14, 2016
1593
1614
1586
1605
0
+8.53(+0.53%)
Jun 13, 2016
1617
1623
1592
1596
0
-29.10(-1.79%)
Jun 10, 2016
1635
1646
1615
1625
0
-20.20(-1.23%)
Jun 09, 2016
1649
1657
1635
1646
0
-6.07(-0.37%)
Jun 08, 2016
1633
1655
1624
1652
0
+18.08(+1.11%)
Jun 07, 2016
1636
1644
1621
1634
0
-2.64(-0.16%)
Jun 06, 2016
1620
1644
1610
1636
0
+15.08(+0.93%)
Jun 03, 2016
1639
1640
1608
1621
0
-16.48(-1.01%)
Jun 02, 2016
1616
1640
1611
1638
0
+18.77(+1.16%)
Jun 01, 2016
1608
1625
1603
1619
0
+4.10(+0.25%)
May 31, 2016
1617
1631
1603
1615
0
+0.93(+0.06%)
May 27, 2016
1614
1614
1614
1614
0
+6.47(+0.40%)
May 26, 2016
1609
1616
1592
1607
0
-1.84(-0.11%)
May 25, 2016
1618
1631
1602
1609
0
-6.56(-0.41%)
May 24, 2016
1597
1622
1574
1616
0
+27.03(+1.70%)
May 23, 2016
1591
1597
1571
1589
0
-3.44(-0.22%)
May 20, 2016
1586
1599
1576
1592
0
+12.35(+0.78%)
May 19, 2016
1585
1603
1569
1580
0
-8.97(-0.56%)
May 18, 2016
1586
1600
1566
1589
0
+1.22(+0.08%)
May 17, 2016
1602
1610
1576
1588
0
-14.16(-0.88%)
May 16, 2016
1589
1607
1583
1602
0
+14.09(+0.89%)
May 13, 2016
1576
1594
1572
1588
0
+10.44(+0.66%)
May 12, 2016
1593
1598
1562
1577
0
-12.93(-0.81%)
May 11, 2016
1593
1611
1587
1590
0
-2.62(-0.16%)
May 10, 2016
1589
1599
1571
1593
0
+7.23(+0.46%)
May 09, 2016
1568
1595
1560
1586
0
+15.46(+0.98%)
May 06, 2016
1561
1577
1552
1570
0
+1.61(+0.10%)
May 05, 2016
1562
1578
1553
1568
0
+12.78(+0.82%)
May 04, 2016
1556
1570
1543
1556
0
-9.25(-0.59%)
May 03, 2016
1562
1575
1549
1565
0
-9.88(-0.63%)
May 02, 2016
1574
1585
1562
1575
0
+6.13(+0.39%)
Apr 29, 2016
1572
1584
1555
1569
0
-5.03(-0.32%)
Apr 28, 2016
1579
1603
1569
1574
0
-15.46(-0.97%)
Apr 27, 2016
1585
1595
1570
1589
0
+4.29(+0.27%)
Apr 26, 2016
1576
1591
1569
1585
0
+12.68(+0.81%)
Apr 25, 2016
1574
1589
1543
1572
0
+19.45(+1.25%)
Apr 22, 2016
1547
1557
1530
1553
0
+8.63(+0.56%)
Apr 21, 2016
1529
1561
1508
1544
0
+14.87(+0.97%)
Apr 20, 2016
1526
1538
1513
1529
0
+3.56(+0.23%)
Apr 19, 2016
1535
1540
1518
1526
0
-2.73(-0.18%)
Apr 18, 2016
1526
1542
1517
1528
0
+1.49(+0.10%)
Apr 15, 2016
1521
1530
1509
1527
0
+8.32(+0.55%)
Apr 14, 2016
1507
1527
1500
1519
0
+12.15(+0.81%)
Apr 13, 2016
1505
1512
1494
1506
0
+10.55(+0.71%)
Apr 12, 2016
1495
1504
1485
1496
0
+2.96(+0.20%)
Apr 11, 2016
1499
1507
1484
1493
0
-4.01(-0.27%)
Apr 08, 2016
1507
1512
1489
1497
0
+1.97(+0.13%)
Apr 07, 2016
1502
1520
1485
1495
0
-17.78(-1.18%)
Apr 06, 2016
1476
1517
1474
1513
0
+36.69(+2.49%)
Apr 05, 2016
1478
1495
1472
1476
0
-14.79(-0.99%)
Apr 04, 2016
1496
1506
1483
1491
0
-5.49(-0.37%)
Apr 01, 2016
1468
1500
1459
1496
0
+21.07(+1.43%)
Mar 31, 2016
1478
1488
1463
1475
0
-10.36(-0.70%)
Mar 30, 2016
1472
1499
1464
1486
0
+19.59(+1.34%)
Mar 29, 2016
1441
1468
1431
1466
0
+24.39(+1.69%)
Mar 28, 2016
1442
1451
1425
1442
0
+4.75(+0.33%)
Mar 24, 2016
1437
1437
1437
1437
0
-0.10(-0.01%)
Mar 23, 2016
1440
1450
1431
1437
0
-0.88(-0.06%)
Mar 22, 2016
1436
1448
1424
1438
0
-2.28(-0.16%)
Mar 21, 2016
1442
1448
1425
1440
0
-2.36(-0.16%)
Mar 18, 2016
1422
1455
1417
1443
0
+24.66(+1.74%)
Mar 17, 2016
1434
1440
1402
1418
0
-17.57(-1.22%)
Mar 16, 2016
1424
1446
1415
1435
0
+9.96(+0.70%)
Mar 15, 2016
1439
1444
1415
1426
0
-23.92(-1.65%)
Mar 14, 2016
1456
1471
1445
1449
0
-13.84(-0.95%)
Mar 11, 2016
1423
1475
1418
1463
0
+51.77(+3.67%)
Mar 10, 2016
1424
1431
1398
1412
0
-5.70(-0.40%)
Mar 09, 2016
1418
1433
1403
1417
0
+3.84(+0.27%)
Mar 08, 2016
1429
1432
1410
1413
0
-25.44(-1.77%)
Mar 07, 2016
1425
1455
1421
1439
0
+8.31(+0.58%)
Mar 04, 2016
1436
1448
1413
1430
0
-2.91(-0.20%)
Mar 03, 2016
1401
1437
1397
1433
0
+28.98(+2.06%)
Mar 02, 2016
1409
1420
1390
1404
0
-9.93(-0.70%)
Mar 01, 2016
1404
1422
1380
1414
0
+29.73(+2.15%)
Feb 29, 2016
1398
1405
1383
1385
0
-15.19(-1.09%)
Feb 26, 2016
1394
1411
1388
1400
0
+8.64(+0.62%)
Feb 25, 2016
1388
1406
1374
1391
0
+8.56(+0.62%)
Feb 24, 2016
1366
1386
1354
1383
0
+4.22(+0.31%)
Feb 23, 2016
1390
1399
1375
1378
0
-15.55(-1.12%)
Feb 22, 2016
1390
1416
1382
1394
0
+13.58(+0.98%)
Feb 19, 2016
1375
1386
1352
1380
0
+3.64(+0.26%)
Feb 18, 2016
1352
1398
1334
1377
0
+26.87(+1.99%)
Feb 17, 2016
1333
1363
1317
1350
0
+23.25(+1.75%)
Feb 16, 2016
1308
1333
1298
1327
0
+25.64(+1.97%)
Feb 12, 2016
1301
1301
1301
1301
0
+16.97(+1.32%)
Feb 11, 2016
1300
1313
1276
1284
0
-28.73(-2.19%)
Feb 10, 2016
1289
1340
1285
1313
0
+25.86(+2.01%)
Feb 09, 2016
1262
1301
1256
1287
0
+10.04(+0.79%)
Feb 08, 2016
1314
1317
1248
1277
0
-49.58(-3.74%)
Feb 05, 2016
1359
1361
1320
1326
0
-35.37(-2.60%)
Feb 04, 2016
1360
1382
1350
1362
0
-3.50(-0.26%)
Feb 03, 2016
1378
1380
1337
1365
0
-4.57(-0.33%)
Feb 02, 2016
1391
1404
1361
1370
0
-38.33(-2.72%)
Feb 01, 2016
1397
1421
1384
1408
0
+3.40(+0.24%)
Jan 29, 2016
1381
1413
1360
1405
0
+28.96(+2.10%)
Jan 28, 2016
1421
1435
1361
1376
0
-35.76(-2.53%)
Jan 27, 2016
1415
1441
1397
1412
0
-6.56(-0.46%)
Jan 26, 2016
1406
1427
1392
1418
0
+16.34(+1.17%)
Jan 25, 2016
1418
1433
1399
1402
0
-17.55(-1.24%)
Jan 22, 2016
1393
1425
1388
1419
0
+38.28(+2.77%)
Jan 21, 2016
1389
1404
1371
1381
0
-5.65(-0.41%)
Jan 20, 2016
1375
1400
1344
1387
0
-3.73(-0.27%)
Jan 19, 2016
1417
1421
1372
1390
0
-10.53(-0.75%)
Jan 15, 2016
1401
1401
1401
1401
0
-17.60(-1.24%)
Jan 14, 2016
1420
1431
1397
1419
0
+3.56(+0.25%)
Jan 13, 2016
1453
1466
1405
1415
0
-40.02(-2.75%)
Jan 12, 2016
1463
1487
1429
1455
0
+3.60(+0.25%)
Jan 11, 2016
1458
1470
1429
1451
0
-2.16(-0.15%)
Jan 08, 2016
1477
1505
1451
1454
0
-23.76(-1.61%)
Jan 07, 2016
1488
1504
1470
1477
0
-32.74(-2.17%)
Jan 06, 2016
1517
1533
1498
1510
0
-19.72(-1.29%)
Jan 05, 2016
1537
1553
1521
1530
0
-4.17(-0.27%)
Jan 04, 2016
1524
1543
1515
1534
0
-13.14(-0.85%)
Dec 31, 2015
1547
1547
1547
1547
0
-9.03(-0.58%)
Dec 30, 2015
1560
1572
1551
1556
0
-10.11(-0.65%)
Dec 29, 2015
1562
1577
1556
1566
0
+9.88(+0.63%)
Dec 28, 2015
1552
1561
1541
1556
0
-0.63(-0.04%)
Dec 24, 2015
1557
1557
1557
1557
0
-3.14(-0.20%)
Dec 23, 2015
1561
1570
1552
1560
0
+4.93(+0.32%)
Dec 22, 2015
1559
1564
1532
1555
0
+2.03(+0.13%)
Dec 21, 2015
1520
1559
1512
1553
0
+34.49(+2.27%)
Dec 18, 2015
1505
1532
1499
1519
0
+10.02(+0.66%)
Dec 17, 2015
1507
1529
1503
1509
0
-2.03(-0.13%)
Dec 16, 2015
1523
1536
1487
1511
0
+7.08(+0.47%)
Dec 15, 2015
1483
1514
1479
1504
0
+32.67(+2.22%)
Dec 14, 2015
1482
1494
1445
1471
0
-9.02(-0.61%)
Dec 11, 2015
1482
1492
1471
1480
0
-18.63(-1.24%)
Dec 10, 2015
1495
1514
1491
1499
0
+2.43(+0.16%)
Dec 09, 2015
1510
1526
1490
1496
0
-18.79(-1.24%)
Dec 08, 2015
1502
1523
1494
1515
0
-0.06(-0.00%)
Dec 07, 2015
1513
1520
1498
1515
0
-0.21(-0.01%)
Dec 04, 2015
1478
1520
1474
1515
0
+45.53(+3.10%)
Dec 03, 2015
1515
1519
1455
1470
0
-44.48(-2.94%)
Dec 02, 2015
1523
1537
1506
1514
0
-11.03(-0.72%)
Dec 01, 2015
1507
1533
1492
1525
0
+28.35(+1.89%)
Nov 30, 2015
1507
1515
1487
1497
0
-9.59(-0.64%)
Nov 27, 2015
1504
1518
1497
1506
0
+7.02(+0.47%)
Nov 25, 2015
1499
1499
1499
1499
0
+7.30(+0.49%)
Nov 24, 2015
1481
1497
1476
1492
0
-1.57(-0.11%)
Nov 23, 2015
1494
1506
1492
1494
0
+4.93(+0.33%)
Nov 20, 2015
1486
1493
1480
1489
0
+7.62(+0.51%)
Nov 19, 2015
1513
1518
1472
1481
0
-34.37(-2.27%)
Nov 18, 2015
1507
1524
1498
1516
0
+16.43(+1.10%)
Nov 17, 2015
1475
1511
1466
1499
0
+20.92(+1.42%)
Nov 16, 2015
1470
1488
1463
1478
0
+7.77(+0.53%)
Nov 13, 2015
1462
1484
1450
1470
0
+7.20(+0.49%)
Nov 12, 2015
1472
1479
1456
1463
0
-15.79(-1.07%)
Nov 11, 2015
1515
1520
1475
1479
0
-32.15(-2.13%)
Nov 10, 2015
1498
1517
1490
1511
0
+12.40(+0.83%)
Nov 09, 2015
1495
1506
1479
1499
0
+0.35(+0.02%)
Nov 06, 2015
1496
1507
1484
1498
0
-3.09(-0.21%)
Nov 05, 2015
1518
1521
1495
1502
0
-13.44(-0.89%)
Nov 04, 2015
1517
1535
1498
1515
0
+3.20(+0.21%)
Nov 03, 2015
1511
1521
1495
1512
0
-3.62(-0.24%)
Nov 02, 2015
1492
1521
1486
1515
0
+29.50(+1.99%)
Oct 30, 2015
1477
1500
1468
1486
0
+7.28(+0.49%)
Oct 29, 2015
1473
1495
1464
1479
0
+4.02(+0.27%)
Oct 28, 2015
1449
1478
1431
1475
0
+30.41(+2.11%)
Oct 27, 2015
1421
1451
1414
1444
0
+20.09(+1.41%)
Oct 26, 2015
1406
1438
1397
1424
0
+27.58(+1.97%)
Oct 23, 2015
1367
1410
1357
1396
0
+40.01(+2.95%)
Oct 22, 2015
1416
1436
1330
1356
0
-62.28(-4.39%)
Oct 21, 2015
1436
1447
1399
1419
0
-8.87(-0.62%)
Oct 20, 2015
1434
1447
1418
1428
0
-4.98(-0.35%)
Oct 19, 2015
1426
1446
1416
1433
0
+3.12(+0.22%)
Oct 16, 2015
1416
1443
1408
1429
0
+21.85(+1.55%)
Oct 15, 2015
1360
1410
1356
1408
0
+49.47(+3.64%)
Oct 14, 2015
1365
1377
1346
1358
0
-4.89(-0.36%)
Oct 13, 2015
1376
1382
1358
1363
0
-15.18(-1.10%)
Oct 12, 2015
1379
1386
1356
1378
0
-0.52(-0.04%)
Oct 09, 2015
1372
1393
1366
1379
0
+7.73(+0.56%)
Oct 08, 2015
1366
1377
1349
1371
0
+2.24(+0.16%)
Oct 07, 2015
1352
1373
1339
1369
0
+22.39(+1.66%)
Oct 06, 2015
1385
1390
1335
1346
0
-42.57(-3.06%)
Oct 05, 2015
1385
1396
1370
1389
0
+15.14(+1.10%)
Oct 02, 2015
1324
1376
1317
1374
0
+32.24(+2.40%)
Oct 01, 2015
1330
1351
1313
1342
0
+11.32(+0.85%)
Sep 30, 2015
1328
1342
1315
1330
0
+16.78(+1.28%)
Sep 29, 2015
1322
1352
1300
1313
0
-8.27(-0.63%)
Sep 28, 2015
1377
1381
1304
1322
0
-69.24(-4.98%)
Sep 25, 2015
1431
1436
1380
1391
0
-32.28(-2.27%)
Sep 24, 2015
1426
1432
1406
1423
0
-13.84(-0.96%)
Sep 23, 2015
1444
1453
1430
1437
0
-4.98(-0.35%)
Sep 22, 2015
1450
1453
1430
1442
0
-22.22(-1.52%)
Sep 21, 2015
1478
1490
1452
1464
0
-2.60(-0.18%)
Sep 18, 2015
1473
1487
1461
1467
0
-22.76(-1.53%)
Sep 17, 2015
1481
1506
1475
1490
0
+10.33(+0.70%)
Sep 16, 2015
1474
1488
1463
1479
0
+9.89(+0.67%)
Sep 15, 2015
1458
1476
1447
1469
0
+16.91(+1.16%)
Sep 14, 2015
1453
1459
1441
1453
0
+3.09(+0.21%)
Sep 11, 2015
1436
1451
1423
1449
0
+6.46(+0.45%)
Sep 10, 2015
1438
1453
1434
1443
0
+1.55(+0.11%)
Sep 09, 2015
1469
1492
1438
1441
0
-15.71(-1.08%)
Sep 08, 2015
1451
1465
1437
1457
0
+26.60(+1.86%)
Sep 04, 2015
1431
1431
1431
1431
0
-25.09(-1.72%)
Sep 03, 2015
1457
1488
1448
1456
0
+5.91(+0.41%)
Sep 02, 2015
1446
1457
1425
1450
0
+16.42(+1.15%)
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.