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
)
0.6022
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 (%)
Apr 30, 2015
24440
24460
23020
23240
37
-1340.00(-5.45%)
Apr 29, 2015
23540
24580
23320
24580
31
+860.00(+3.63%)
Apr 28, 2015
24600
24600
23000
23720
42
-480.00(-1.98%)
Apr 27, 2015
26040
26040
24180
24200
33
-1340.00(-5.25%)
Apr 24, 2015
25140
25980
24440
25540
98
+660.00(+2.65%)
Apr 23, 2015
24540
25480
24060
24880
35
+380.00(+1.55%)
Apr 22, 2015
24280
24780
23670
24500
30
+340.00(+1.41%)
Apr 21, 2015
24640
24660
23500
24160
105
-480.00(-1.95%)
Apr 20, 2015
25480
25620
24400
24640
80
-840.00(-3.30%)
Apr 17, 2015
25500
25980
25200
25480
57
-280.00(-1.09%)
Apr 16, 2015
26000
26380
25220
25760
50
+260.00(+1.02%)
Apr 15, 2015
25360
25520
24860
25500
122
+590.00(+2.37%)
Apr 14, 2015
25000
25180
24200
24910
109
+850.00(+3.53%)
Apr 13, 2015
23560
24100
23080
24060
65
+500.00(+2.12%)
Apr 10, 2015
23600
23600
23000
23560
42
+220.00(+0.94%)
Apr 09, 2015
23560
23600
23000
23340
31
-120.00(-0.51%)
Apr 08, 2015
23280
23600
21440
23460
95
+340.00(+1.47%)
Apr 07, 2015
21140
23240
21140
23120
157
+2160.00(+10.31%)
Apr 06, 2015
19540
21960
19540
20960
132
+1860.00(+9.74%)
Apr 02, 2015
19580
19100
19100
19100
8
+300.00(+1.60%)
Apr 01, 2015
18380
19235
18020
18800
13
+260.00(+1.40%)
Mar 31, 2015
18680
18920
18100
18540
5
-180.00(-0.96%)
Mar 30, 2015
18440
19320
17780
18720
7
+260.00(+1.41%)
Mar 27, 2015
17800
18840
17800
18460
11
+680.00(+3.82%)
Mar 26, 2015
17780
19560
16440
17780
12
+100.00(+0.57%)
Mar 25, 2015
18340
18340
17090
17680
15
-540.00(-2.96%)
Mar 24, 2015
18600
19000
17860
18220
9
-460.00(-2.46%)
Mar 23, 2015
19168
19460
18180
18680
12
-720.00(-3.71%)
Mar 20, 2015
19820
20000
19160
19400
32
-420.00(-2.12%)
Mar 19, 2015
19720
19940
19527
19820
5
+140.00(+0.71%)
Mar 18, 2015
19720
19882
18980
19680
8
-40.00(-0.20%)
Mar 17, 2015
19220
19760
18500
19720
9
+380.00(+1.96%)
Mar 16, 2015
20060
20060
18180
19340
23
-440.00(-2.22%)
Mar 13, 2015
20000
20280
19660
19780
18
-220.00(-1.10%)
Mar 12, 2015
19620
20540
19280
20000
27
+220.00(+1.11%)
Mar 11, 2015
19540
20220
19340
19780
10
+220.00(+1.12%)
Mar 10, 2015
19420
19680
18040
19560
21
-480.00(-2.40%)
Mar 09, 2015
20900
21260
19380
20040
29
-1260.00(-5.92%)
Mar 06, 2015
21980
22135
21200
21300
8
-680.00(-3.09%)
Mar 05, 2015
22360
22360
21916
21980
23
-260.00(-1.17%)
Mar 04, 2015
21780
22360
21360
22240
17
+440.00(+2.02%)
Mar 03, 2015
21400
21820
21200
21800
15
+200.00(+0.93%)
Mar 02, 2015
21720
21720
21140
21600
20
-80.00(-0.37%)
Feb 27, 2015
21600
21780
20900
21680
48
+700.00(+3.34%)
Feb 26, 2015
20000
21240
19740
20980
56
+980.00(+4.90%)
Feb 25, 2015
19860
20460
19500
20000
42
+360.00(+1.83%)
Feb 24, 2015
19400
20478
19360
19640
84
+260.00(+1.34%)
Feb 23, 2015
19280
19380
18280
19380
13
+440.00(+2.32%)
Feb 20, 2015
19000
19080
17922
18940
8
+40.00(+0.21%)
Feb 19, 2015
18340
19320
18340
18900
7
+160.00(+0.85%)
Feb 18, 2015
18220
19000
18124
18740
10
-60.00(-0.32%)
Feb 17, 2015
17440
19400
16620
18800
48
+1660.00(+9.68%)
Feb 13, 2015
18000
17140
17140
17140
7
-830.00(-4.62%)
Feb 12, 2015
18280
18280
17660
17970
20
-30.00(-0.17%)
Feb 11, 2015
17840
18420
17840
18000
9
+0.00(+0.00%)
Feb 10, 2015
17920
18480
17122
18000
18
+240.00(+1.35%)
Feb 09, 2015
18000
18286
17640
17760
30
-180.00(-1.00%)
Feb 06, 2015
17580
18000
16250
17940
36
+700.00(+4.06%)
Feb 05, 2015
17400
17880
16500
17240
29
-300.00(-1.71%)
Feb 04, 2015
17300
17940
17000
17540
19
-580.00(-3.20%)
Feb 03, 2015
18220
18500
17000
18120
18
+300.00(+1.68%)
Feb 02, 2015
17620
18480
17020
17820
38
+420.00(+2.41%)
Jan 30, 2015
16860
17520
16500
17400
6
+400.00(+2.35%)
Jan 29, 2015
16660
17840
16660
17000
50
+960.00(+5.99%)
Jan 28, 2015
15820
16560
15700
16040
34
+540.00(+3.48%)
Jan 27, 2015
15460
15780
15420
15500
8
+140.00(+0.91%)
Jan 26, 2015
15500
16160
15100
15360
29
+280.00(+1.86%)
Jan 23, 2015
14520
15480
13800
15080
5
+160.00(+1.07%)
Jan 22, 2015
15380
15380
13240
14920
23
-60.00(-0.40%)
Jan 21, 2015
14000
15800
14000
14980
40
+1180.00(+8.55%)
Jan 20, 2015
12100
13980
12000
13800
32
+1900.00(+15.97%)
Jan 16, 2015
11760
12300
11640
11900
7
-40.00(-0.34%)
Jan 15, 2015
12000
12160
11600
11940
6
-20.00(-0.17%)
Jan 14, 2015
12620
12620
11800
11960
14
-820.00(-6.42%)
Jan 13, 2015
13700
13700
12700
12780
5
-680.00(-5.05%)
Jan 12, 2015
14000
14000
13420
13460
7
-220.00(-1.61%)
Jan 09, 2015
13220
14100
12800
13680
15
+742.40(+5.74%)
Jan 08, 2015
13320
13460
12752
12938
8
-462.40(-3.45%)
Jan 07, 2015
13418
13680
12540
13400
8
+400.00(+3.08%)
Jan 06, 2015
12340
13420
12340
13000
9
+360.00(+2.85%)
Jan 05, 2015
12640
12640
12401
12640
7
+0.00(+0.00%)
Jan 02, 2015
12460
12640
12200
12640
8
+360.00(+2.93%)
Dec 31, 2014
13260
12280
12280
12280
57
-1120.00(-8.36%)
Dec 30, 2014
13360
13800
13360
13400
9
+160.00(+1.21%)
Dec 29, 2014
13000
13820
13000
13240
24
+100.00(+0.76%)
Dec 26, 2014
13870
13960
13000
13140
14
-660.00(-4.78%)
Dec 24, 2014
14160
13800
13800
13800
7
+120.00(+0.88%)
Dec 23, 2014
14000
14000
13440
13680
7
+180.00(+1.33%)
Dec 22, 2014
14220
14740
13500
13500
16
-500.00(-3.57%)
Dec 19, 2014
12720
14460
12720
14000
15
+1280.00(+10.06%)
Dec 18, 2014
12280
13228
12102
12720
25
+620.00(+5.12%)
Dec 17, 2014
11900
12100
11900
12100
3
+460.00(+3.95%)
Dec 16, 2014
11860
11980
11600
11640
3
-160.00(-1.36%)
Dec 15, 2014
12000
12134
11800
11800
7
-100.00(-0.84%)
Dec 12, 2014
11740
12000
11740
11900
3
-60.00(-0.50%)
Dec 11, 2014
12000
12100
11680
11960
6
+80.00(+0.67%)
Dec 10, 2014
11700
11978
11680
11880
3
-20.00(-0.17%)
Dec 09, 2014
12620
12620
11680
11900
4
-20.00(-0.17%)
Dec 08, 2014
11900
12000
11700
11920
17
+20.00(+0.17%)
Dec 05, 2014
11940
12180
11680
11900
17
+0.00(+0.00%)
Dec 04, 2014
12040
12040
11720
11900
45
-80.00(-0.67%)
Dec 03, 2014
11840
12000
11708
11980
43
+200.00(+1.70%)
Dec 02, 2014
11900
12000
11680
11780
13
+59.80(+0.51%)
Dec 01, 2014
12000
12000
11700
11720
10
-179.80(-1.51%)
Nov 28, 2014
11840
11900
11700
11900
3
+40.00(+0.34%)
Nov 26, 2014
11856
11860
11860
11860
4
+60.00(+0.51%)
Nov 25, 2014
11720
11900
11620
11800
2
-100.00(-0.84%)
Nov 24, 2014
11797
11920
11740
11900
10
+20.00(+0.17%)
Nov 21, 2014
11740
12000
11560
11880
18
+140.00(+1.19%)
Nov 20, 2014
11640
11800
11640
11740
10
+40.00(+0.34%)
Nov 19, 2014
11540
11840
11540
11700
17
-40.00(-0.34%)
Nov 18, 2014
11880
12200
11700
11740
19
-20.00(-0.17%)
Nov 17, 2014
12705
12860
11640
11760
36
-980.00(-7.69%)
Nov 14, 2014
12880
13160
12740
12740
3
-100.20(-0.78%)
Nov 13, 2014
13180
13180
12827
12840
6
-199.80(-1.53%)
Nov 12, 2014
13010
13400
13000
13040
6
-200.00(-1.51%)
Nov 11, 2014
13120
13440
13120
13240
5
+0.00(+0.00%)
Nov 10, 2014
13600
13680
13122
13240
6
+240.00(+1.85%)
Nov 07, 2014
13440
13440
13000
13000
7
-40.00(-0.31%)
Nov 06, 2014
13000
13628
13000
13040
5
+20.00(+0.15%)
Nov 05, 2014
13737
13737
13000
13020
2
-700.00(-5.10%)
Nov 04, 2014
13520
13780
13500
13720
1
+200.00(+1.48%)
Nov 03, 2014
14520
14520
13000
13520
12
-680.00(-4.79%)
Oct 31, 2014
14380
14860
13900
14200
15
-160.00(-1.11%)
Oct 30, 2014
14100
14620
13800
14360
8
+360.00(+2.57%)
Oct 29, 2014
14720
14720
13800
14000
11
-840.00(-5.66%)
Oct 28, 2014
14100
15040
13900
14840
14
+600.00(+4.21%)
Oct 27, 2014
13920
14300
13580
14240
10
+660.00(+4.86%)
Oct 24, 2014
13540
13880
13300
13580
4
+380.00(+2.88%)
Oct 23, 2014
13860
13960
13100
13200
4
+180.00(+1.38%)
Oct 22, 2014
13400
14040
13020
13020
6
-380.00(-2.84%)
Oct 21, 2014
13100
13400
13035
13400
6
+200.00(+1.52%)
Oct 20, 2014
13320
13320
13200
13200
5
-200.00(-1.49%)
Oct 17, 2014
13400
13400
12940
13400
7
+260.00(+1.98%)
Oct 16, 2014
13280
13280
12840
13140
10
+520.00(+4.12%)
Oct 15, 2014
12920
13380
12580
12620
3
-40.00(-0.32%)
Oct 14, 2014
12440
13120
12300
12660
9
+300.00(+2.43%)
Oct 13, 2014
12300
13620
12300
12360
17
+320.00(+2.66%)
Oct 10, 2014
11900
12200
11900
12040
11
+80.00(+0.67%)
Oct 09, 2014
12000
12200
11960
11960
16
-40.00(-0.33%)
Oct 08, 2014
12140
12280
12000
12000
15
-300.00(-2.44%)
Oct 07, 2014
12440
13279
12100
12300
30
-500.00(-3.91%)
Oct 06, 2014
12680
13000
12420
12800
12
+140.00(+1.11%)
Oct 03, 2014
12680
13140
12580
12660
15
-20.00(-0.16%)
Oct 02, 2014
12660
13020
12460
12680
8
-80.00(-0.63%)
Oct 01, 2014
14480
14480
12100
12760
29
-1840.00(-12.60%)
Sep 30, 2014
15040
15060
13020
14600
97
-680.00(-4.45%)
Sep 29, 2014
15400
15400
14530
15280
20
-820.00(-5.09%)
Sep 26, 2014
16020
16800
16000
16100
10
+140.00(+0.88%)
Sep 25, 2014
15480
16240
15480
15960
5
+540.00(+3.50%)
Sep 24, 2014
15340
16356
15100
15420
14
+80.00(+0.52%)
Sep 23, 2014
15320
15920
15080
15340
5
-160.00(-1.03%)
Sep 22, 2014
16840
17840
15020
15500
24
-1300.00(-7.74%)
Sep 19, 2014
17640
19700
16740
16800
87
-700.00(-4.00%)
Sep 18, 2014
16600
18180
16500
17500
15
+1100.00(+6.71%)
Sep 17, 2014
16816
17660
16380
16400
17
-680.00(-3.98%)
Sep 16, 2014
17400
18480
15680
17080
44
-320.00(-1.84%)
Sep 15, 2014
19140
19140
17180
17400
25
-1680.00(-8.81%)
Sep 12, 2014
19900
19940
19450
19080
8
-800.00(-4.02%)
Sep 11, 2014
19880
20020
18100
19880
42
-80.00(-0.40%)
Sep 10, 2014
19940
20200
19840
19960
12
-40.00(-0.20%)
Sep 09, 2014
20020
20360
19600
20000
18
+60.00(+0.30%)
Sep 08, 2014
18620
21000
18500
19940
31
+1160.00(+6.18%)
Sep 05, 2014
18860
19180
17540
18780
16
-200.00(-1.05%)
Sep 04, 2014
20000
20250
18980
18980
65
-920.00(-4.62%)
Sep 03, 2014
18780
19980
18620
19900
49
+1140.00(+6.08%)
Sep 02, 2014
17580
18850
17580
18760
77
+1880.00(+11.14%)
Aug 29, 2014
15380
16880
16880
16880
39
+1480.00(+9.61%)
Aug 28, 2014
15140
15800
14902
15400
9
+379.00(+2.52%)
Aug 27, 2014
14900
15340
14120
15021
13
+61.00(+0.41%)
Aug 26, 2014
14840
15240
14650
14960
4
-440.00(-2.86%)
Aug 25, 2014
15400
15620
15040
15400
13
+120.00(+0.79%)
Aug 22, 2014
15260
15260
15002
15280
3
+100.00(+0.66%)
Aug 21, 2014
15500
15500
15000
15180
6
-360.00(-2.32%)
Aug 20, 2014
14920
15620
14905
15540
11
+700.00(+4.72%)
Aug 19, 2014
14460
15336
14460
14840
32
+360.00(+2.49%)
Aug 18, 2014
14520
14600
13700
14480
35
-240.00(-1.63%)
Aug 15, 2014
15900
16000
12840
14720
59
+2280.00(+18.33%)
Aug 14, 2014
12360
12360
12000
12440
31
-140.00(-1.11%)
Aug 13, 2014
12660
12900
12200
12580
8
-100.00(-0.79%)
Aug 12, 2014
13140
13230
12660
12680
8
-460.00(-3.50%)
Aug 11, 2014
13060
13240
13040
13140
7
+240.00(+1.86%)
Aug 08, 2014
12640
13530
12380
12900
13
-620.00(-4.59%)
Aug 07, 2014
12100
14000
11940
13520
31
+1380.00(+11.37%)
Aug 06, 2014
11820
12300
11640
12140
16
+120.00(+1.00%)
Aug 05, 2014
11860
12060
11600
12020
12
+200.00(+1.69%)
Aug 04, 2014
11960
12000
11800
11820
14
-180.00(-1.50%)
Aug 01, 2014
12620
12700
11940
12000
23
-500.00(-4.00%)
Jul 31, 2014
12120
12680
11920
12500
31
+340.00(+2.80%)
Jul 30, 2014
12200
12400
12120
12160
9
-60.00(-0.49%)
Jul 29, 2014
13200
13200
12200
12220
35
-940.00(-7.14%)
Jul 28, 2014
13520
13975
13020
13160
13
-360.00(-2.66%)
Jul 25, 2014
13860
13880
13400
13520
11
+100.00(+0.75%)
Jul 24, 2014
14000
14000
13100
13420
21
-640.00(-4.55%)
Jul 23, 2014
14300
14499
13960
14060
8
-160.00(-1.13%)
Jul 22, 2014
14320
14320
13960
14220
11
-80.00(-0.56%)
Jul 21, 2014
14100
14440
14041
14300
18
-180.00(-1.24%)
Jul 18, 2014
14040
15000
14040
14480
18
+490.00(+3.50%)
Jul 17, 2014
14000
14436
13940
13990
13
-10.00(-0.07%)
Jul 16, 2014
14020
14180
13980
14000
13
-20.20(-0.14%)
Jul 15, 2014
14900
15200
13980
14020
60
-1219.80(-8.00%)
Jul 14, 2014
16040
16040
15000
15240
38
-780.00(-4.87%)
Jul 11, 2014
15840
16240
15736
16020
7
+0.00(+0.00%)
Jul 10, 2014
16060
16200
15040
16020
21
-400.00(-2.44%)
Jul 09, 2014
17040
17520
16000
16420
14
-700.00(-4.09%)
Jul 08, 2014
17540
17540
16800
17120
19
+40.00(+0.23%)
Jul 07, 2014
18460
18460
17000
17080
34
-780.00(-4.37%)
Jul 03, 2014
18400
17860
17860
17860
26
+280.00(+1.59%)
Jul 02, 2014
17720
19000
17240
17580
57
-200.00(-1.12%)
Jul 01, 2014
17000
17800
16738
17780
47
+340.00(+1.95%)
Jun 30, 2014
17880
18000
16520
17440
102
-1060.00(-5.73%)
Jun 27, 2014
19080
19340
17600
18500
110
-740.00(-3.85%)
Jun 26, 2014
20500
20600
18140
19240
129
-1560.00(-7.50%)
Jun 25, 2014
21620
22000
20440
20800
132
-500.00(-2.35%)
Jun 24, 2014
21540
22400
20700
21300
548
+640.00(+3.10%)
Jun 23, 2014
16400
25100
15800
20660
914
+5360.00(+35.03%)
Jun 20, 2014
15720
16060
14720
15300
30
-480.00(-3.04%)
Jun 19, 2014
16340
16340
15720
15780
39
+160.00(+1.02%)
Jun 18, 2014
14800
15860
14760
15620
76
+840.00(+5.68%)
Jun 17, 2014
14520
15680
13800
14780
271
+1220.00(+9.00%)
Jun 16, 2014
13720
13720
13220
13560
14
-280.00(-2.02%)
Jun 13, 2014
13840
13840
13260
13840
26
+40.00(+0.29%)
Jun 12, 2014
12840
13840
12600
13800
77
+840.00(+6.48%)
Jun 11, 2014
12600
13240
12600
12960
77
+360.00(+2.86%)
Jun 10, 2014
12000
12700
12000
12600
39
+820.00(+6.96%)
Jun 06, 2014
11500
11800
11320
11780
34
+160.00(+1.38%)
Jun 05, 2014
12600
12600
11400
11620
38
-880.00(-7.04%)
Jun 04, 2014
12660
13000
12220
12500
42
-300.00(-2.34%)
Jun 03, 2014
12100
12880
11940
12800
118
+860.00(+7.20%)
Jun 02, 2014
11800
12080
11200
11940
48
+240.00(+2.05%)
May 30, 2014
11900
12000
11220
11700
86
-180.00(-1.52%)
May 29, 2014
11800
12060
11500
11880
105
+280.00(+2.41%)
May 28, 2014
11060
11860
11040
11600
119
+500.00(+4.50%)
May 27, 2014
11020
11220
10840
11100
144
+20.00(+0.18%)
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.