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 (%)
Apr 30, 2015
1538
1545
1506
1515
0
-22.26(-1.45%)
Apr 29, 2015
1563
1570
1525
1537
0
-34.36(-2.19%)
Apr 28, 2015
1588
1599
1534
1572
0
-18.54(-1.17%)
Apr 27, 2015
1625
1634
1584
1590
0
-26.86(-1.66%)
Apr 24, 2015
1614
1629
1597
1617
0
+6.41(+0.40%)
Apr 23, 2015
1618
1624
1600
1611
0
-8.04(-0.50%)
Apr 22, 2015
1617
1626
1595
1619
0
+1.73(+0.11%)
Apr 21, 2015
1619
1627
1611
1617
0
+3.23(+0.20%)
Apr 20, 2015
1607
1618
1598
1614
0
+16.53(+1.03%)
Apr 17, 2015
1604
1612
1587
1597
0
-18.37(-1.14%)
Apr 16, 2015
1614
1621
1604
1616
0
+0.18(+0.01%)
Apr 15, 2015
1601
1626
1597
1615
0
+20.47(+1.28%)
Apr 14, 2015
1610
1615
1589
1595
0
-14.36(-0.89%)
Apr 13, 2015
1622
1630
1607
1609
0
-12.28(-0.76%)
Apr 10, 2015
1621
1631
1612
1622
0
+4.08(+0.25%)
Apr 09, 2015
1611
1625
1601
1618
0
+5.98(+0.37%)
Apr 08, 2015
1601
1620
1594
1612
0
+11.61(+0.73%)
Apr 07, 2015
1613
1623
1598
1600
0
-14.82(-0.92%)
Apr 06, 2015
1595
1625
1586
1615
0
+7.51(+0.47%)
Apr 02, 2015
1607
1607
1607
1607
0
-1.16(-0.07%)
Apr 01, 2015
1620
1622
1593
1608
0
-12.91(-0.80%)
Mar 31, 2015
1648
1663
1617
1621
0
-16.70(-1.02%)
Mar 30, 2015
1626
1645
1618
1638
0
+17.93(+1.11%)
Mar 27, 2015
1610
1625
1604
1620
0
+12.84(+0.80%)
Mar 26, 2015
1606
1618
1583
1607
0
-7.06(-0.44%)
Mar 25, 2015
1636
1652
1610
1614
0
-27.59(-1.68%)
Mar 24, 2015
1643
1670
1635
1642
0
-0.66(-0.04%)
Mar 23, 2015
1628
1651
1619
1643
0
+13.98(+0.86%)
Mar 20, 2015
1634
1638
1612
1629
0
+4.90(+0.30%)
Mar 19, 2015
1622
1631
1610
1624
0
-2.80(-0.17%)
Mar 18, 2015
1601
1636
1592
1626
0
+23.54(+1.47%)
Mar 17, 2015
1594
1610
1584
1603
0
+0.90(+0.06%)
Mar 16, 2015
1592
1617
1584
1602
0
+15.66(+0.99%)
Mar 13, 2015
1578
1604
1568
1586
0
+4.99(+0.32%)
Mar 12, 2015
1559
1585
1552
1581
0
+32.65(+2.11%)
Mar 11, 2015
1545
1559
1536
1549
0
+3.26(+0.21%)
Mar 10, 2015
1536
1556
1530
1545
0
-2.57(-0.17%)
Mar 09, 2015
1553
1561
1537
1548
0
-3.58(-0.23%)
Mar 06, 2015
1567
1577
1543
1552
0
-23.05(-1.46%)
Mar 05, 2015
1576
1593
1562
1575
0
-0.71(-0.05%)
Mar 04, 2015
1575
1586
1552
1575
0
+12.42(+0.79%)
Mar 03, 2015
1563
1564
1552
1563
0
+2.50(+0.16%)
Mar 02, 2015
1550
1576
1547
1560
0
+12.78(+0.83%)
Feb 27, 2015
1565
1569
1543
1548
0
-18.96(-1.21%)
Feb 26, 2015
1561
1575
1552
1567
0
+10.35(+0.67%)
Feb 25, 2015
1547
1561
1536
1556
0
+11.71(+0.76%)
Feb 24, 2015
1560
1571
1536
1545
0
-10.28(-0.66%)
Feb 23, 2015
1557
1578
1544
1555
0
+0.93(+0.06%)
Feb 20, 2015
1552
1570
1529
1554
0
+23.27(+1.52%)
Feb 19, 2015
1521
1535
1514
1531
0
+0.89(+0.06%)
Feb 18, 2015
1533
1543
1519
1530
0
-3.98(-0.26%)
Feb 17, 2015
1520
1541
1516
1534
0
+5.18(+0.34%)
Feb 13, 2015
1529
1529
1529
1529
0
+1.08(+0.07%)
Feb 12, 2015
1526
1534
1511
1528
0
+4.04(+0.27%)
Feb 11, 2015
1506
1531
1497
1523
0
+15.14(+1.00%)
Feb 10, 2015
1492
1516
1479
1508
0
+25.57(+1.72%)
Feb 09, 2015
1492
1502
1471
1483
0
-11.70(-0.78%)
Feb 06, 2015
1515
1525
1487
1494
0
-22.15(-1.46%)
Feb 05, 2015
1527
1537
1505
1517
0
-5.68(-0.37%)
Feb 04, 2015
1525
1539
1510
1522
0
-10.24(-0.67%)
Feb 03, 2015
1514
1538
1504
1533
0
+18.76(+1.24%)
Feb 02, 2015
1496
1519
1475
1514
0
+11.31(+0.75%)
Jan 30, 2015
1501
1530
1493
1502
0
-10.86(-0.72%)
Jan 29, 2015
1502
1518
1474
1513
0
+10.60(+0.71%)
Jan 28, 2015
1521
1536
1497
1503
0
-14.97(-0.99%)
Jan 27, 2015
1508
1527
1503
1518
0
-10.02(-0.66%)
Jan 26, 2015
1512
1534
1497
1528
0
+14.90(+0.98%)
Jan 23, 2015
1519
1541
1494
1513
0
-3.96(-0.26%)
Jan 22, 2015
1499
1520
1489
1517
0
+44.76(+3.04%)
Jan 21, 2015
1486
1492
1463
1472
0
-14.24(-0.96%)
Jan 20, 2015
1490
1499
1471
1486
0
+4.28(+0.29%)
Jan 16, 2015
1441
1485
1437
1482
0
+37.67(+2.61%)
Jan 15, 2015
1445
1456
1440
1444
0
-10.72(-0.74%)
Jan 14, 2015
1444
1469
1436
1455
0
-4.84(-0.33%)
Jan 13, 2015
1460
1460
1460
1460
0
-3.16(-0.22%)
Jan 12, 2015
1477
1482
1459
1463
0
-2.33(-0.16%)
Jan 09, 2015
1467
1478
1453
1465
0
-4.86(-0.33%)
Jan 08, 2015
1452
1480
1449
1470
0
+36.65(+2.56%)
Jan 07, 2015
1421
1439
1412
1434
0
+20.39(+1.44%)
Jan 06, 2015
1438
1445
1400
1413
0
-25.20(-1.75%)
Jan 05, 2015
1451
1469
1428
1438
0
-11.32(-0.78%)
Jan 02, 2015
1435
1466
1425
1450
0
+38.28(+2.71%)
Dec 31, 2014
1411
1411
1411
1411
0
-21.91(-1.53%)
Dec 30, 2014
1420
1438
1416
1433
0
+10.66(+0.75%)
Dec 29, 2014
1424
1435
1412
1423
0
-0.85(-0.06%)
Dec 26, 2014
1423
1437
1414
1424
0
+3.44(+0.24%)
Dec 24, 2014
1420
1420
1420
1420
0
+5.48(+0.39%)
Dec 23, 2014
1417
1425
1394
1415
0
+1.85(+0.13%)
Dec 22, 2014
1391
1420
1387
1413
0
+23.15(+1.67%)
Dec 19, 2014
1390
1407
1376
1390
0
+2.97(+0.21%)
Dec 18, 2014
1355
1390
1351
1387
0
+36.92(+2.74%)
Dec 17, 2014
1327
1355
1315
1350
0
+20.52(+1.54%)
Dec 16, 2014
1329
1357
1329
1329
0
+1.68(+0.13%)
Dec 15, 2014
1344
1353
1321
1328
0
-12.06(-0.90%)
Dec 12, 2014
1357
1369
1336
1340
0
-25.10(-1.84%)
Dec 11, 2014
1364
1382
1358
1365
0
+8.42(+0.62%)
Dec 10, 2014
1367
1375
1350
1356
0
-15.50(-1.13%)
Dec 09, 2014
1357
1378
1351
1372
0
-0.89(-0.06%)
Dec 08, 2014
1378
1393
1365
1373
0
-5.92(-0.43%)
Dec 05, 2014
1366
1388
1360
1379
0
+15.13(+1.11%)
Dec 04, 2014
1382
1388
1352
1363
0
-12.56(-0.91%)
Dec 03, 2014
1365
1383
1358
1376
0
+10.26(+0.75%)
Dec 02, 2014
1361
1372
1350
1366
0
+10.54(+0.78%)
Dec 01, 2014
1366
1375
1349
1355
0
-12.80(-0.94%)
Nov 28, 2014
1347
1378
1343
1368
0
+22.75(+1.69%)
Nov 26, 2014
1345
1345
1345
1345
0
+13.85(+1.04%)
Nov 25, 2014
1345
1357
1328
1331
0
-13.98(-1.04%)
Nov 24, 2014
1339
1352
1333
1345
0
+11.34(+0.85%)
Nov 21, 2014
1340
1350
1328
1334
0
+8.97(+0.68%)
Nov 20, 2014
1316
1330
1309
1325
0
+1.92(+0.15%)
Nov 19, 2014
1333
1339
1317
1323
0
-11.27(-0.84%)
Nov 18, 2014
1320
1342
1316
1334
0
+17.28(+1.31%)
Nov 17, 2014
1304
1323
1298
1317
0
+12.76(+0.98%)
Nov 14, 2014
1326
1330
1300
1304
0
-21.71(-1.64%)
Nov 13, 2014
1328
1346
1314
1326
0
-0.27(-0.02%)
Nov 12, 2014
1321
1337
1307
1326
0
-2.03(-0.15%)
Nov 11, 2014
1333
1342
1320
1328
0
-3.08(-0.23%)
Nov 10, 2014
1322
1340
1314
1331
0
+11.58(+0.88%)
Nov 07, 2014
1341
1348
1309
1320
0
-26.20(-1.95%)
Nov 06, 2014
1322
1352
1316
1346
0
+26.13(+1.98%)
Nov 05, 2014
1318
1336
1301
1320
0
-9.62(-0.72%)
Nov 04, 2014
1321
1341
1294
1330
0
-1.77(-0.13%)
Nov 03, 2014
1367
1371
1315
1331
0
-58.44(-4.21%)
Oct 31, 2014
1400
1406
1379
1390
0
+9.87(+0.72%)
Oct 30, 2014
1372
1384
1366
1380
0
+2.02(+0.15%)
Oct 28, 2014
1348
1386
1340
1378
0
+38.82(+2.90%)
Oct 27, 2014
1350
1353
1334
1339
0
-12.54(-0.93%)
Oct 24, 2014
1341
1355
1331
1352
0
+15.87(+1.19%)
Oct 23, 2014
1311
1351
1299
1336
0
+23.78(+1.81%)
Oct 21, 2014
1290
1316
1283
1312
0
+28.57(+2.23%)
Oct 20, 2014
1267
1287
1262
1283
0
+12.28(+0.97%)
Oct 17, 2014
1272
1282
1262
1271
0
+10.81(+0.86%)
Oct 16, 2014
1235
1269
1233
1260
0
+5.09(+0.41%)
Oct 15, 2014
1243
1263
1218
1255
0
+4.99(+0.40%)
Oct 14, 2014
1269
1280
1245
1250
0
-13.02(-1.03%)
Oct 13, 2014
1261
1288
1257
1263
0
+1.19(+0.09%)
Oct 10, 2014
1256
1278
1249
1262
0
+6.82(+0.54%)
Oct 09, 2014
1290
1296
1252
1255
0
-33.58(-2.61%)
Oct 08, 2014
1267
1293
1254
1289
0
+22.91(+1.81%)
Oct 07, 2014
1286
1290
1263
1266
0
-25.48(-1.97%)
Oct 06, 2014
1309
1311
1283
1291
0
-10.23(-0.79%)
Oct 03, 2014
1303
1310
1290
1302
0
+3.76(+0.29%)
Oct 02, 2014
1286
1303
1277
1298
0
+10.38(+0.81%)
Oct 01, 2014
1298
1305
1282
1287
0
-7.63(-0.59%)
Sep 30, 2014
1314
1316
1293
1295
0
-19.75(-1.50%)
Sep 29, 2014
1301
1320
1297
1315
0
+2.74(+0.21%)
Sep 26, 2014
1305
1316
1297
1312
0
+9.79(+0.75%)
Sep 25, 2014
1325
1327
1298
1302
0
-47.71(-3.53%)
Sep 19, 2014
1354
1359
1342
1350
0
+2.36(+0.18%)
Sep 18, 2014
1349
1357
1340
1348
0
+0.42(+0.03%)
Sep 17, 2014
1356
1362
1342
1347
0
-10.46(-0.77%)
Sep 16, 2014
1342
1364
1335
1358
0
+16.85(+1.26%)
Sep 15, 2014
1350
1356
1333
1341
0
-6.94(-0.51%)
Sep 12, 2014
1361
1363
1342
1348
0
-12.49(-0.92%)
Sep 11, 2014
1352
1363
1344
1360
0
+5.27(+0.39%)
Sep 10, 2014
1371
1376
1346
1355
0
-13.27(-0.97%)
Sep 09, 2014
1372
1378
1364
1368
0
-3.66(-0.27%)
Sep 08, 2014
1365
1377
1357
1372
0
+3.82(+0.28%)
Sep 05, 2014
1363
1373
1356
1368
0
+3.78(+0.28%)
Sep 04, 2014
1371
1376
1357
1364
0
-4.54(-0.33%)
Sep 03, 2014
1364
1380
1359
1369
0
+14.48(+1.07%)
Sep 02, 2014
1360
1365
1345
1354
0
-3.95(-0.29%)
Aug 29, 2014
1358
1358
1358
0
+22.83(+1.71%)
Aug 28, 2014
1345
1351
1331
1336
0
-12.98(-0.96%)
Aug 27, 2014
1359
1368
1345
1348
0
-6.19(-0.46%)
Aug 26, 2014
1357
1361
1343
1355
0
-1.39(-0.10%)
Aug 25, 2014
1349
1363
1344
1356
0
+10.44(+0.78%)
Aug 22, 2014
1350
1354
1336
1346
0
-5.51(-0.41%)
Aug 21, 2014
1347
1355
1339
1351
0
+5.51(+0.41%)
Aug 20, 2014
1338
1351
1331
1346
0
+2.62(+0.20%)
Aug 19, 2014
1338
1348
1331
1343
0
+5.93(+0.44%)
Aug 18, 2014
1322
1343
1318
1337
0
+23.25(+1.77%)
Aug 15, 2014
1335
1340
1307
1314
0
-17.42(-1.31%)
Aug 14, 2014
1320
1335
1316
1331
0
+14.26(+1.08%)
Aug 13, 2014
1313
1324
1305
1317
0
+10.02(+0.77%)
Aug 12, 2014
1311
1320
1303
1307
0
-6.63(-0.50%)
Aug 11, 2014
1311
1322
1304
1314
0
+5.90(+0.45%)
Aug 08, 2014
1296
1314
1291
1308
0
+18.02(+1.40%)
Aug 07, 2014
1305
1310
1285
1290
0
-12.40(-0.95%)
Aug 06, 2014
1296
1314
1292
1302
0
+1.63(+0.13%)
Aug 05, 2014
1312
1321
1294
1300
0
-13.31(-1.01%)
Aug 04, 2014
1305
1318
1292
1314
0
+9.27(+0.71%)
Aug 01, 2014
1306
1320
1288
1304
0
-3.55(-0.27%)
Jul 31, 2014
1334
1338
1306
1308
0
-20.44(-1.54%)
Jul 23, 2014
1328
1337
1315
1328
0
+1.36(+0.10%)
Jul 22, 2014
1321
1334
1316
1327
0
+12.44(+0.95%)
Jul 21, 2014
1305
1319
1294
1315
0
+9.95(+0.76%)
Jul 18, 2014
1311
1328
1282
1305
0
-9.16(-0.70%)
Jul 17, 2014
1327
1342
1309
1314
0
-14.63(-1.10%)
Jul 16, 2014
1324
1336
1316
1329
0
+11.87(+0.90%)
Jul 15, 2014
1314
1332
1309
1317
0
+5.59(+0.43%)
Jul 14, 2014
1307
1323
1301
1311
0
+11.78(+0.91%)
Jul 11, 2014
1291
1303
1281
1299
0
+6.82(+0.53%)
Jul 10, 2014
1287
1298
1282
1292
0
-5.87(-0.45%)
Jul 09, 2014
1297
1304
1284
1298
0
+2.47(+0.19%)
Jul 08, 2014
1304
1309
1290
1296
0
-9.48(-0.73%)
Jul 07, 2014
1313
1322
1298
1305
0
-16.65(-1.26%)
Jul 03, 2014
1322
1322
1322
0
+7.35(+0.56%)
Jul 02, 2014
1303
1317
1295
1315
0
+12.42(+0.95%)
Jul 01, 2014
1291
1309
1281
1302
0
+17.15(+1.33%)
Jun 30, 2014
1278
1293
1271
1285
0
+6.61(+0.52%)
Jun 27, 2014
1260
1282
1253
1278
0
+12.35(+0.98%)
Jun 26, 2014
1274
1275
1257
1266
0
-7.76(-0.61%)
Jun 25, 2014
1282
1297
1271
1274
0
-8.63(-0.67%)
Jun 24, 2014
1286
1295
1275
1283
0
-6.14(-0.48%)
Jun 23, 2014
1290
1297
1276
1289
0
+3.38(+0.26%)
Jun 20, 2014
1278
1291
1268
1285
0
+8.83(+0.69%)
Jun 19, 2014
1275
1279
1264
1276
0
+3.92(+0.31%)
Jun 18, 2014
1269
1277
1262
1273
0
+2.26(+0.18%)
Jun 17, 2014
1273
1280
1263
1270
0
-4.16(-0.33%)
Jun 16, 2014
1284
1289
1268
1274
0
-8.62(-0.67%)
Jun 13, 2014
1288
1296
1275
1283
0
-5.19(-0.40%)
Jun 12, 2014
1287
1302
1270
1288
0
-1.03(-0.08%)
Jun 11, 2014
1306
1308
1283
1289
0
-21.94(-1.67%)
Jun 10, 2014
1320
1326
1305
1311
0
-9.89(-0.75%)
Jun 06, 2014
1328
1336
1315
1321
0
-2.08(-0.16%)
Jun 05, 2014
1310
1335
1301
1323
0
+13.69(+1.05%)
Jun 04, 2014
1290
1319
1287
1309
0
+18.34(+1.42%)
Jun 03, 2014
1277
1297
1266
1291
0
+12.45(+0.97%)
Jun 02, 2014
1283
1293
1269
1279
0
-3.33(-0.26%)
May 30, 2014
1282
1288
1269
1282
0
-0.52(-0.04%)
May 29, 2014
1260
1286
1253
1283
0
+25.97(+2.07%)
May 28, 2014
1259
1266
1246
1257
0
+1.40(+0.11%)
May 27, 2014
1251
1261
1243
1255
0
+6.42(+0.51%)
May 23, 2014
1249
1249
1249
0
+1.23(+0.10%)
May 22, 2014
1244
1253
1239
1248
0
+3.81(+0.31%)
May 21, 2014
1241
1254
1237
1244
0
+5.87(+0.47%)
May 20, 2014
1240
1246
1230
1238
0
-3.42(-0.28%)
May 19, 2014
1240
1252
1231
1241
0
+1.05(+0.08%)
May 16, 2014
1233
1245
1226
1240
0
+7.05(+0.57%)
May 15, 2014
1227
1237
1212
1233
0
+1.65(+0.13%)
May 14, 2014
1237
1241
1226
1232
0
-6.25(-0.50%)
May 13, 2014
1242
1247
1231
1238
0
-3.59(-0.29%)
May 12, 2014
1241
1254
1231
1241
0
+4.11(+0.33%)
May 09, 2014
1220
1245
1215
1237
0
+14.05(+1.15%)
May 08, 2014
1217
1243
1211
1223
0
+11.22(+0.93%)
May 07, 2014
1212
1220
1199
1212
0
+2.97(+0.25%)
May 06, 2014
1205
1216
1196
1209
0
+0.70(+0.06%)
May 05, 2014
1203
1212
1197
1208
0
-1.70(-0.14%)
May 02, 2014
1221
1225
1205
1210
0
-11.79(-0.96%)
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.