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
Biotechnology Sector
(CIX:
MSECTOR515
)
3,780.87
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 (%)
Sep 29, 2017
3249
3294
3209
3280
0
+34.75(+1.07%)
Sep 28, 2017
3251
3293
3209
3246
0
-15.18(-0.47%)
Sep 27, 2017
3271
3297
3240
3261
0
-4.52(-0.14%)
Sep 26, 2017
3289
3313
3253
3265
0
-18.92(-0.58%)
Sep 25, 2017
3276
3318
3255
3284
0
+10.33(+0.32%)
Sep 22, 2017
3259
3296
3228
3274
0
-2.61(-0.08%)
Sep 21, 2017
3288
3313
3257
3277
0
-17.06(-0.52%)
Sep 20, 2017
3268
3312
3247
3294
0
+36.29(+1.11%)
Sep 19, 2017
3275
3287
3240
3257
0
-11.86(-0.36%)
Sep 18, 2017
3276
3299
3245
3269
0
-0.48(-0.01%)
Sep 15, 2017
3289
3307
3246
3270
0
-7.88(-0.24%)
Sep 14, 2017
3284
3315
3246
3278
0
-19.38(-0.59%)
Sep 13, 2017
3314
3330
3273
3297
0
-23.74(-0.71%)
Sep 12, 2017
3316
3332
3268
3321
0
+28.06(+0.85%)
Sep 11, 2017
3296
3328
3250
3293
0
+8.00(+0.24%)
Sep 08, 2017
3294
3325
3262
3285
0
-11.51(-0.35%)
Sep 07, 2017
3264
3335
3225
3296
0
+19.59(+0.60%)
Sep 06, 2017
3276
3301
3244
3277
0
+18.16(+0.56%)
Sep 05, 2017
3278
3298
3222
3258
0
-35.20(-1.07%)
Sep 01, 2017
3275
3312
3245
3294
0
+20.31(+0.62%)
Aug 31, 2017
3197
3290
3180
3273
0
+89.44(+2.81%)
Aug 30, 2017
3088
3209
3079
3184
0
+96.08(+3.11%)
Aug 29, 2017
3049
3100
3039
3088
0
+16.00(+0.52%)
Aug 28, 2017
3057
3103
3036
3072
0
+43.08(+1.42%)
Aug 25, 2017
3053
3072
3023
3029
0
-15.22(-0.50%)
Aug 24, 2017
3027
3056
3008
3044
0
+22.79(+0.75%)
Aug 23, 2017
3024
3046
3005
3021
0
-14.53(-0.48%)
Aug 22, 2017
2997
3050
2992
3036
0
+47.76(+1.60%)
Aug 21, 2017
2976
3004
2964
2988
0
+11.46(+0.39%)
Aug 18, 2017
2977
3006
2962
2976
0
-7.44(-0.25%)
Aug 17, 2017
3036
3051
2979
2984
0
-62.06(-2.04%)
Aug 16, 2017
3049
3075
3024
3046
0
+10.45(+0.34%)
Aug 15, 2017
3049
3063
3023
3036
0
-9.62(-0.32%)
Aug 14, 2017
3031
3058
3017
3045
0
+35.52(+1.18%)
Aug 11, 2017
3006
3031
2983
3010
0
+11.81(+0.39%)
Aug 10, 2017
3067
3078
2988
2998
0
-89.74(-2.91%)
Aug 09, 2017
3063
3108
3049
3088
0
+5.66(+0.18%)
Aug 08, 2017
3095
3112
3066
3082
0
-22.24(-0.72%)
Aug 07, 2017
3083
3115
3066
3104
0
+18.28(+0.59%)
Aug 04, 2017
3084
3104
3052
3086
0
+1.27(+0.04%)
Aug 03, 2017
3110
3132
3061
3085
0
-14.62(-0.47%)
Aug 02, 2017
3088
3115
3059
3099
0
+18.03(+0.59%)
Aug 01, 2017
3108
3121
3065
3081
0
-23.34(-0.75%)
Jul 31, 2017
3104
3140
3089
3104
0
-7.67(-0.25%)
Jul 28, 2017
3088
3131
3066
3112
0
+22.34(+0.72%)
Jul 27, 2017
3153
3170
3062
3090
0
-53.00(-1.69%)
Jul 26, 2017
3121
3163
3099
3143
0
+12.76(+0.41%)
Jul 25, 2017
3166
3174
3116
3130
0
-28.59(-0.91%)
Jul 24, 2017
3135
3168
3110
3159
0
+24.43(+0.78%)
Jul 21, 2017
3116
3151
3105
3134
0
+14.20(+0.46%)
Jul 20, 2017
3102
3144
3089
3120
0
+24.34(+0.79%)
Jul 19, 2017
3089
3115
3064
3096
0
+24.54(+0.80%)
Jul 18, 2017
3066
3081
3038
3071
0
+2.87(+0.09%)
Jul 17, 2017
3071
3110
3048
3068
0
-5.68(-0.18%)
Jul 14, 2017
3073
3094
3045
3074
0
+11.92(+0.39%)
Jul 13, 2017
3037
3087
3007
3062
0
+28.54(+0.94%)
Jul 12, 2017
3032
3050
3007
3034
0
+20.75(+0.69%)
Jul 11, 2017
3015
3038
2983
3013
0
+8.75(+0.29%)
Jul 10, 2017
3010
3026
2976
3004
0
-5.90(-0.20%)
Jul 07, 2017
3006
3033
2984
3010
0
+12.53(+0.42%)
Jul 06, 2017
3022
3040
2978
2997
0
-46.44(-1.53%)
Jul 05, 2017
3010
3053
2992
3044
0
+39.68(+1.32%)
Jul 03, 2017
3012
3040
2994
3004
0
+5.03(+0.17%)
Jun 30, 2017
3037
3048
2984
2999
0
-27.88(-0.92%)
Jun 29, 2017
3067
3075
2990
3027
0
-43.39(-1.41%)
Jun 28, 2017
3020
3083
2998
3070
0
+63.46(+2.11%)
Jun 27, 2017
3075
3095
3004
3007
0
-70.56(-2.29%)
Jun 26, 2017
3087
3109
3046
3077
0
-3.29(-0.11%)
Jun 23, 2017
3083
3108
3033
3081
0
-6.65(-0.22%)
Jun 22, 2017
3059
3133
3046
3087
0
+46.08(+1.52%)
Jun 21, 2017
2932
3055
2922
3041
0
+120.07(+4.11%)
Jun 20, 2017
2884
2961
2863
2921
0
+41.02(+1.42%)
Jun 19, 2017
2824
2893
2812
2880
0
+63.33(+2.25%)
Jun 16, 2017
2830
2850
2788
2817
0
-15.56(-0.55%)
Jun 15, 2017
2832
2849
2796
2832
0
-12.76(-0.45%)
Jun 14, 2017
2836
2874
2813
2845
0
+3.18(+0.11%)
Jun 13, 2017
2839
2856
2821
2842
0
+1.92(+0.07%)
Jun 12, 2017
2830
2879
2801
2840
0
+9.93(+0.35%)
Jun 09, 2017
2819
2872
2799
2830
0
+7.17(+0.25%)
Jun 08, 2017
2816
2839
2795
2823
0
+7.05(+0.25%)
Jun 07, 2017
2815
2841
2795
2816
0
+5.38(+0.19%)
Jun 06, 2017
2823
2839
2796
2811
0
-20.29(-0.72%)
Jun 05, 2017
2853
2866
2805
2831
0
-7.53(-0.27%)
Jun 02, 2017
2798
2850
2788
2838
0
+51.79(+1.86%)
Jun 01, 2017
2763
2807
2750
2787
0
+30.12(+1.09%)
May 31, 2017
2746
2769
2720
2757
0
+15.86(+0.58%)
May 30, 2017
2771
2781
2733
2741
0
-33.33(-1.20%)
May 26, 2017
2786
2802
2762
2774
0
-11.29(-0.41%)
May 25, 2017
2798
2810
2773
2785
0
-4.22(-0.15%)
May 24, 2017
2789
2805
2760
2789
0
+5.00(+0.18%)
May 23, 2017
2774
2802
2757
2784
0
+12.48(+0.45%)
May 22, 2017
2766
2793
2738
2772
0
-8.68(-0.31%)
May 19, 2017
2799
2822
2771
2781
0
-18.01(-0.64%)
May 18, 2017
2782
2824
2764
2799
0
+28.86(+1.04%)
May 17, 2017
2800
2820
2760
2770
0
-52.48(-1.86%)
May 16, 2017
2818
2841
2798
2822
0
+5.53(+0.20%)
May 15, 2017
2799
2829
2786
2817
0
+13.68(+0.49%)
May 12, 2017
2809
2828
2784
2803
0
-0.37(-0.01%)
May 11, 2017
2802
2820
2770
2803
0
-6.99(-0.25%)
May 10, 2017
2830
2845
2787
2810
0
-21.80(-0.77%)
May 09, 2017
2816
2845
2806
2832
0
+19.89(+0.71%)
May 08, 2017
2852
2864
2798
2812
0
-44.96(-1.57%)
May 05, 2017
2891
2904
2838
2857
0
-34.19(-1.18%)
May 04, 2017
2874
2913
2855
2892
0
+29.36(+1.03%)
May 03, 2017
2861
2878
2839
2862
0
-9.17(-0.32%)
May 02, 2017
2877
2896
2846
2871
0
+2.33(+0.08%)
May 01, 2017
2869
2895
2852
2869
0
+4.67(+0.16%)
Apr 28, 2017
2859
2886
2831
2864
0
+10.08(+0.35%)
Apr 27, 2017
2838
2879
2818
2854
0
-15.32(-0.53%)
Apr 26, 2017
2872
2898
2846
2870
0
+2.28(+0.08%)
Apr 25, 2017
2852
2888
2839
2867
0
+42.65(+1.51%)
Apr 24, 2017
2821
2841
2802
2825
0
+35.03(+1.26%)
Apr 21, 2017
2817
2830
2779
2790
0
-25.25(-0.90%)
Apr 20, 2017
2811
2830
2792
2815
0
+10.10(+0.36%)
Apr 19, 2017
2811
2826
2792
2805
0
+5.91(+0.21%)
Apr 18, 2017
2819
2834
2778
2799
0
-27.05(-0.96%)
Apr 17, 2017
2814
2837
2803
2826
0
-1.92(-0.07%)
Apr 13, 2017
2823
2855
2804
2828
0
+8.00(+0.28%)
Apr 12, 2017
2828
2843
2799
2820
0
+6.62(+0.24%)
Apr 11, 2017
2819
2837
2788
2813
0
-5.90(-0.21%)
Apr 10, 2017
2831
2851
2810
2819
0
-10.26(-0.36%)
Apr 07, 2017
2819
2845
2799
2829
0
+17.37(+0.62%)
Apr 06, 2017
2808
2832
2790
2812
0
+2.79(+0.10%)
Apr 05, 2017
2843
2864
2801
2809
0
-34.56(-1.22%)
Apr 04, 2017
2834
2857
2820
2844
0
+7.47(+0.26%)
Apr 03, 2017
2853
2875
2821
2836
0
-10.31(-0.36%)
Mar 31, 2017
2843
2873
2823
2847
0
+0.99(+0.03%)
Mar 30, 2017
2850
2866
2825
2846
0
-0.18(-0.01%)
Mar 29, 2017
2849
2877
2826
2846
0
-4.25(-0.15%)
Mar 28, 2017
2855
2879
2831
2850
0
-9.38(-0.33%)
Mar 27, 2017
2824
2879
2810
2859
0
+15.06(+0.53%)
Mar 24, 2017
2847
2866
2824
2844
0
+8.65(+0.31%)
Mar 23, 2017
2849
2868
2824
2836
0
-18.01(-0.63%)
Mar 22, 2017
2855
2873
2825
2854
0
+8.86(+0.31%)
Mar 21, 2017
2913
2931
2835
2845
0
-59.67(-2.05%)
Mar 20, 2017
2901
2924
2878
2905
0
+8.03(+0.28%)
Mar 17, 2017
2889
2938
2861
2897
0
-57.18(-1.94%)
Mar 16, 2017
2983
2991
2923
2954
0
-44.40(-1.48%)
Mar 15, 2017
2966
3016
2950
2998
0
+38.19(+1.29%)
Mar 14, 2017
2957
2981
2940
2960
0
-10.15(-0.34%)
Mar 13, 2017
2971
2982
2938
2970
0
+3.27(+0.11%)
Mar 10, 2017
2963
2992
2923
2967
0
+17.77(+0.60%)
Mar 09, 2017
2932
2971
2909
2949
0
+11.74(+0.40%)
Mar 08, 2017
2911
2954
2901
2937
0
+25.40(+0.87%)
Mar 07, 2017
2925
2945
2895
2912
0
-41.84(-1.42%)
Mar 06, 2017
2964
2976
2931
2954
0
-17.86(-0.60%)
Mar 03, 2017
2943
2978
2923
2972
0
+32.30(+1.10%)
Mar 02, 2017
2946
2978
2919
2939
0
-9.41(-0.32%)
Mar 01, 2017
2952
2978
2915
2949
0
+20.84(+0.71%)
Feb 28, 2017
2916
2957
2897
2928
0
+4.03(+0.14%)
Feb 27, 2017
2866
2929
2856
2924
0
+58.63(+2.05%)
Feb 24, 2017
2851
2875
2804
2865
0
+12.46(+0.44%)
Feb 23, 2017
2856
2873
2819
2853
0
-0.30(-0.01%)
Feb 22, 2017
2860
2886
2841
2853
0
-11.26(-0.39%)
Feb 21, 2017
2879
2891
2845
2864
0
-13.54(-0.47%)
Feb 17, 2017
2878
2878
2878
2878
0
+7.19(+0.25%)
Feb 16, 2017
2879
2899
2838
2871
0
-9.83(-0.34%)
Feb 15, 2017
2835
2890
2805
2880
0
+61.05(+2.17%)
Feb 14, 2017
2806
2837
2778
2819
0
+18.65(+0.67%)
Feb 13, 2017
2784
2816
2766
2801
0
+27.27(+0.98%)
Feb 10, 2017
2770
2795
2747
2773
0
+7.13(+0.26%)
Feb 09, 2017
2748
2790
2731
2766
0
+3.32(+0.12%)
Feb 08, 2017
2748
2778
2723
2763
0
-45.08(-1.61%)
Feb 07, 2017
2814
2833
2787
2808
0
+4.53(+0.16%)
Feb 06, 2017
2794
2815
2773
2804
0
-0.83(-0.03%)
Feb 03, 2017
2804
2823
2768
2804
0
+40.91(+1.48%)
Feb 02, 2017
2769
2783
2729
2764
0
-39.19(-1.40%)
Feb 01, 2017
2780
2810
2754
2803
0
+35.13(+1.27%)
Jan 31, 2017
2704
2773
2690
2768
0
+49.78(+1.83%)
Jan 30, 2017
2738
2749
2695
2718
0
-24.61(-0.90%)
Jan 27, 2017
2722
2765
2707
2742
0
+30.50(+1.12%)
Jan 26, 2017
2739
2765
2702
2712
0
-15.63(-0.57%)
Jan 25, 2017
2711
2746
2692
2728
0
+31.68(+1.18%)
Jan 24, 2017
2710
2724
2668
2696
0
-12.38(-0.46%)
Jan 23, 2017
2730
2748
2696
2708
0
-24.90(-0.91%)
Jan 20, 2017
2754
2769
2719
2733
0
-6.28(-0.23%)
Jan 19, 2017
2754
2770
2720
2739
0
-21.72(-0.79%)
Jan 18, 2017
2760
2773
2734
2761
0
+14.72(+0.54%)
Jan 17, 2017
2773
2787
2726
2746
0
-42.12(-1.51%)
Jan 13, 2017
2789
2789
2789
2789
0
+0.99(+0.04%)
Jan 12, 2017
2778
2803
2753
2788
0
-2.56(-0.09%)
Jan 11, 2017
2857
2870
2756
2790
0
-64.24(-2.25%)
Jan 10, 2017
2859
2889
2823
2854
0
+18.33(+0.65%)
Jan 09, 2017
2818
2855
2789
2836
0
+45.39(+1.63%)
Jan 06, 2017
2804
2832
2768
2791
0
+18.49(+0.67%)
Jan 05, 2017
2779
2795
2744
2772
0
-1.86(-0.07%)
Jan 04, 2017
2736
2797
2722
2774
0
+48.10(+1.76%)
Jan 03, 2017
2675
2739
2660
2726
0
+76.52(+2.89%)
Dec 30, 2016
2649
2649
2649
2649
0
-25.86(-0.97%)
Dec 29, 2016
2685
2701
2662
2675
0
-11.96(-0.45%)
Dec 28, 2016
2714
2724
2678
2687
0
-24.67(-0.91%)
Dec 27, 2016
2717
2756
2701
2712
0
+1.32(+0.05%)
Dec 23, 2016
2711
2711
2711
2711
0
+32.53(+1.21%)
Dec 22, 2016
2678
2693
2646
2678
0
-1.07(-0.04%)
Dec 21, 2016
2701
2718
2665
2679
0
-25.06(-0.93%)
Dec 20, 2016
2701
2725
2675
2704
0
+11.91(+0.44%)
Dec 19, 2016
2719
2755
2669
2692
0
-29.23(-1.07%)
Dec 16, 2016
2739
2763
2710
2721
0
-22.57(-0.82%)
Dec 15, 2016
2734
2761
2709
2744
0
+16.97(+0.62%)
Dec 14, 2016
2715
2751
2699
2727
0
+9.81(+0.36%)
Dec 13, 2016
2693
2751
2679
2717
0
+31.53(+1.17%)
Dec 12, 2016
2669
2706
2644
2686
0
+21.62(+0.81%)
Dec 09, 2016
2683
2728
2631
2664
0
+17.12(+0.65%)
Dec 08, 2016
2633
2663
2585
2647
0
+9.46(+0.36%)
Dec 07, 2016
2656
2678
2589
2638
0
-56.34(-2.09%)
Dec 06, 2016
2696
2712
2666
2694
0
+8.91(+0.33%)
Dec 05, 2016
2708
2727
2664
2685
0
-3.60(-0.13%)
Dec 02, 2016
2686
2723
2658
2689
0
+4.67(+0.17%)
Dec 01, 2016
2722
2729
2670
2684
0
-26.76(-0.99%)
Nov 30, 2016
2771
2780
2705
2711
0
-55.56(-2.01%)
Nov 29, 2016
2765
2795
2746
2766
0
+7.75(+0.28%)
Nov 28, 2016
2781
2794
2742
2758
0
-30.15(-1.08%)
Nov 25, 2016
2789
2801
2761
2789
0
+4.71(+0.17%)
Nov 23, 2016
2784
2784
2784
2784
0
+1.25(+0.04%)
Nov 22, 2016
2827
2836
2754
2783
0
-32.72(-1.16%)
Nov 21, 2016
2797
2833
2781
2815
0
+24.38(+0.87%)
Nov 18, 2016
2821
2841
2772
2791
0
-33.78(-1.20%)
Nov 17, 2016
2816
2843
2783
2825
0
+7.15(+0.25%)
Nov 16, 2016
2844
2869
2806
2818
0
-29.86(-1.05%)
Nov 15, 2016
2858
2882
2796
2847
0
-10.30(-0.36%)
Nov 14, 2016
2845
2891
2807
2858
0
+19.23(+0.68%)
Nov 11, 2016
2850
2873
2788
2839
0
-36.99(-1.29%)
Nov 10, 2016
2875
2928
2826
2876
0
+38.27(+1.35%)
Nov 09, 2016
2760
2932
2740
2837
0
+205.53(+7.81%)
Nov 08, 2016
2623
2662
2596
2632
0
+3.91(+0.15%)
Nov 07, 2016
2583
2647
2567
2628
0
+98.02(+3.87%)
Nov 04, 2016
2480
2570
2472
2530
0
+30.43(+1.22%)
Nov 03, 2016
2551
2565
2491
2499
0
-42.64(-1.68%)
Nov 02, 2016
2581
2589
2536
2542
0
-46.55(-1.80%)
Nov 01, 2016
2569
2609
2543
2589
0
+22.56(+0.88%)
Oct 31, 2016
2617
2625
2559
2566
0
-38.95(-1.50%)
Oct 28, 2016
2656
2668
2565
2605
0
-104.42(-3.85%)
Oct 27, 2016
2718
2754
2692
2709
0
+15.42(+0.57%)
Oct 26, 2016
2684
2722
2664
2694
0
+28.42(+1.07%)
Oct 25, 2016
2678
2693
2650
2666
0
-14.40(-0.54%)
Oct 24, 2016
2694
2706
2666
2680
0
-3.64(-0.14%)
Oct 21, 2016
2712
2726
2668
2684
0
-38.65(-1.42%)
Oct 20, 2016
2700
2749
2690
2722
0
+19.50(+0.72%)
Oct 19, 2016
2722
2734
2692
2703
0
-12.55(-0.46%)
Oct 18, 2016
2711
2741
2698
2715
0
+24.33(+0.90%)
Oct 17, 2016
2683
2714
2659
2691
0
+5.87(+0.22%)
Oct 14, 2016
2735
2745
2681
2685
0
-36.49(-1.34%)
Oct 13, 2016
2690
2746
2684
2722
0
+7.25(+0.27%)
Oct 12, 2016
2763
2777
2709
2714
0
-43.47(-1.58%)
Oct 11, 2016
2808
2820
2736
2758
0
-97.88(-3.43%)
Oct 10, 2016
2861
2880
2840
2856
0
+9.53(+0.33%)
Oct 07, 2016
2850
2858
2819
2846
0
-3.57(-0.13%)
Oct 06, 2016
2871
2889
2832
2850
0
-47.87(-1.65%)
Oct 05, 2016
2895
2923
2878
2898
0
+8.25(+0.29%)
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.