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 (%)
Aug 30, 2013
2146
2146
2146
0
-17.61(-0.81%)
Aug 29, 2013
2135
2190
2128
2163
0
+20.77(+0.97%)
Aug 28, 2013
2115
2159
2098
2142
0
+27.12(+1.28%)
Aug 27, 2013
2154
2166
2108
2115
0
-65.31(-3.00%)
Aug 26, 2013
2147
2209
2138
2181
0
+61.07(+2.88%)
Aug 23, 2013
2127
2137
2103
2120
0
-4.07(-0.19%)
Aug 22, 2013
2104
2139
2090
2124
0
+29.45(+1.41%)
Aug 21, 2013
2076
2125
2059
2094
0
+17.44(+0.84%)
Aug 20, 2013
2053
2098
2047
2077
0
+24.87(+1.21%)
Aug 19, 2013
2054
2089
2040
2052
0
-3.76(-0.18%)
Aug 16, 2013
2062
2090
2041
2056
0
-9.82(-0.48%)
Aug 15, 2013
2087
2107
2045
2065
0
-45.91(-2.17%)
Aug 14, 2013
2125
2152
2104
2111
0
-12.26(-0.58%)
Aug 13, 2013
2129
2150
2096
2124
0
-0.13(-0.01%)
Aug 12, 2013
2132
2146
2103
2124
0
-21.37(-1.00%)
Aug 09, 2013
2140
2181
2125
2145
0
-7.23(-0.34%)
Aug 08, 2013
2180
2189
2140
2152
0
-19.03(-0.88%)
Aug 07, 2013
2144
2199
2110
2171
0
+25.45(+1.19%)
Aug 06, 2013
2188
2196
2127
2146
0
-53.58(-2.44%)
Aug 05, 2013
2213
2227
2183
2200
0
-14.96(-0.68%)
Aug 02, 2013
2215
2236
2184
2214
0
+29.87(+1.37%)
Aug 01, 2013
2174
2199
2148
2185
0
+26.36(+1.22%)
Jul 31, 2013
2160
2187
2137
2158
0
-3.58(-0.17%)
Jul 30, 2013
2151
2176
2134
2162
0
+18.54(+0.87%)
Jul 29, 2013
2157
2174
2128
2143
0
-22.05(-1.02%)
Jul 26, 2013
2160
2190
2122
2165
0
+16.31(+0.76%)
Jul 25, 2013
2130
2167
2084
2149
0
+34.20(+1.62%)
Jul 24, 2013
2113
2131
2086
2115
0
+16.79(+0.80%)
Jul 23, 2013
2143
2150
2091
2098
0
-40.22(-1.88%)
Jul 22, 2013
2135
2153
2102
2138
0
+6.42(+0.30%)
Jul 19, 2013
2084
2144
2057
2132
0
+52.19(+2.51%)
Jul 18, 2013
2083
2104
2058
2080
0
-6.36(-0.30%)
Jul 17, 2013
2082
2102
2069
2086
0
+14.43(+0.70%)
Jul 16, 2013
2086
2099
2051
2072
0
-16.79(-0.80%)
Jul 15, 2013
2088
2101
2057
2088
0
+4.05(+0.19%)
Jul 12, 2013
2050
2101
2027
2084
0
+39.50(+1.93%)
Jul 11, 2013
2038
2061
2010
2045
0
+47.96(+2.40%)
Jul 10, 2013
1970
2007
1954
1997
0
+26.60(+1.35%)
Jul 09, 2013
1964
1987
1941
1970
0
+19.65(+1.01%)
Jul 08, 2013
1969
1985
1940
1951
0
-7.48(-0.38%)
Jul 05, 2013
1939
1967
1930
1958
0
+35.77(+1.86%)
Jul 03, 2013
1922
1922
1922
0
-1.13(-0.06%)
Jul 02, 2013
1917
1945
1899
1923
0
+3.87(+0.20%)
Jul 01, 2013
1930
1971
1903
1920
0
+37.86(+2.01%)
Jun 28, 2013
1891
1918
1866
1882
0
+4.36(+0.23%)
Jun 26, 2013
1840
1892
1831
1877
0
+58.56(+3.22%)
Jun 25, 2013
1826
1851
1796
1819
0
+11.47(+0.63%)
Jun 24, 2013
1794
1833
1760
1807
0
-7.53(-0.41%)
Jun 21, 2013
1820
1848
1775
1815
0
+5.44(+0.30%)
Jun 20, 2013
1844
1852
1798
1809
0
-51.41(-2.76%)
Jun 19, 2013
1908
1918
1857
1861
0
-47.36(-2.48%)
Jun 18, 2013
1879
1919
1864
1908
0
+33.35(+1.78%)
Jun 17, 2013
1906
1927
1862
1875
0
-14.54(-0.77%)
Jun 14, 2013
1893
1919
1870
1889
0
-3.15(-0.17%)
Jun 13, 2013
1865
1903
1847
1893
0
+28.42(+1.52%)
Jun 12, 2013
1927
1938
1855
1864
0
-48.36(-2.53%)
Jun 11, 2013
1897
1937
1877
1912
0
-0.39(-0.02%)
Jun 10, 2013
1939
1947
1897
1913
0
-17.96(-0.93%)
Jun 07, 2013
1904
1951
1898
1931
0
+50.27(+2.67%)
Jun 06, 2013
1829
1886
1811
1881
0
+56.27(+3.08%)
Jun 05, 2013
1871
1903
1807
1824
0
-56.66(-3.01%)
Jun 04, 2013
1913
1935
1868
1881
0
-37.77(-1.97%)
Jun 03, 2013
1954
1966
1860
1919
0
-37.65(-1.92%)
May 31, 2013
1994
2015
1952
1956
0
-43.74(-2.19%)
May 30, 2013
1982
2020
1973
2000
0
+14.11(+0.71%)
May 29, 2013
2000
2011
1967
1986
0
-24.39(-1.21%)
May 28, 2013
2011
2039
1987
2010
0
+21.96(+1.10%)
May 24, 2013
1988
1988
1988
0
+51.32(+2.65%)
May 23, 2013
1907
1956
1879
1937
0
+3.24(+0.17%)
May 22, 2013
1943
1998
1913
1934
0
-0.62(-0.03%)
May 21, 2013
1917
1954
1903
1934
0
+24.41(+1.28%)
May 20, 2013
1933
1962
1896
1910
0
-82.40(-4.14%)
May 17, 2013
1985
2005
1953
1992
0
+18.37(+0.93%)
May 16, 2013
2016
2025
1947
1974
0
-46.66(-2.31%)
May 15, 2013
2035
2058
1996
2021
0
+21.69(+1.09%)
May 13, 2013
1963
2015
1950
1999
0
+41.14(+2.10%)
May 10, 2013
1924
1969
1911
1958
0
+39.06(+2.04%)
May 09, 2013
1919
1941
1904
1919
0
-0.74(-0.04%)
May 08, 2013
1920
1944
1900
1920
0
-0.27(-0.01%)
May 07, 2013
1940
1954
1909
1920
0
-17.15(-0.89%)
May 06, 2013
1955
1970
1924
1937
0
-18.04(-0.92%)
May 03, 2013
1951
1968
1912
1955
0
+42.52(+2.22%)
May 02, 2013
1899
1934
1877
1913
0
+41.31(+2.21%)
May 01, 2013
1877
1915
1853
1871
0
-12.28(-0.65%)
Apr 30, 2013
1900
1912
1860
1884
0
-20.83(-1.09%)
Apr 29, 2013
1909
1930
1889
1904
0
+1.14(+0.06%)
Apr 26, 2013
1903
1914
1883
1903
0
+1.96(+0.10%)
Apr 25, 2013
1888
1923
1867
1901
0
+38.47(+2.07%)
Apr 24, 2013
1920
1933
1850
1863
0
-87.15(-4.47%)
Apr 23, 2013
1969
1994
1930
1950
0
-5.75(-0.29%)
Apr 22, 2013
1932
1970
1910
1956
0
+40.55(+2.12%)
Apr 19, 2013
1852
1928
1849
1915
0
+59.43(+3.20%)
Apr 18, 2013
1893
1900
1839
1856
0
-33.77(-1.79%)
Apr 17, 2013
1871
1904
1854
1889
0
-9.75(-0.51%)
Apr 16, 2013
1879
1905
1860
1899
0
+39.95(+2.15%)
Apr 15, 2013
1909
1919
1852
1859
0
-44.42(-2.33%)
Apr 12, 2013
1876
1919
1866
1904
0
+27.80(+1.48%)
Apr 11, 2013
1855
1892
1844
1876
0
+29.21(+1.58%)
Apr 10, 2013
1794
1852
1790
1847
0
+59.21(+3.31%)
Apr 09, 2013
1793
1807
1774
1787
0
+6.90(+0.39%)
Apr 08, 2013
1774
1789
1754
1781
0
+6.61(+0.37%)
Apr 05, 2013
1761
1784
1747
1774
0
-10.77(-0.60%)
Apr 04, 2013
1786
1804
1765
1785
0
+8.92(+0.50%)
Apr 03, 2013
1806
1814
1761
1776
0
-27.58(-1.53%)
Apr 02, 2013
1781
1816
1770
1803
0
+33.74(+1.91%)
Apr 01, 2013
1781
1802
1758
1770
0
-7.64(-0.43%)
Mar 28, 2013
1777
1777
1777
0
+42.90(+2.47%)
Mar 27, 2013
1697
1740
1688
1734
0
+33.86(+1.99%)
Mar 26, 2013
1693
1712
1680
1701
0
+16.17(+0.96%)
Mar 25, 2013
1702
1712
1672
1684
0
-11.77(-0.69%)
Mar 22, 2013
1685
1704
1671
1696
0
+19.10(+1.14%)
Mar 21, 2013
1678
1692
1666
1677
0
-7.18(-0.43%)
Mar 20, 2013
1679
1697
1667
1684
0
+17.44(+1.05%)
Mar 19, 2013
1667
1689
1644
1667
0
+2.64(+0.16%)
Mar 18, 2013
1663
1679
1641
1664
0
-15.18(-0.90%)
Mar 15, 2013
1691
1701
1670
1679
0
-14.59(-0.86%)
Mar 14, 2013
1686
1705
1678
1694
0
+9.87(+0.59%)
Mar 13, 2013
1688
1696
1669
1684
0
-6.02(-0.36%)
Mar 12, 2013
1681
1696
1666
1690
0
+11.57(+0.69%)
Mar 11, 2013
1674
1691
1657
1678
0
+2.38(+0.14%)
Mar 08, 2013
1674
1687
1655
1676
0
+11.47(+0.69%)
Mar 07, 2013
1666
1678
1649
1665
0
-2.40(-0.14%)
Mar 06, 2013
1665
1681
1648
1667
0
+7.98(+0.48%)
Mar 05, 2013
1639
1673
1631
1659
0
+27.22(+1.67%)
Mar 04, 2013
1612
1636
1598
1632
0
+8.62(+0.53%)
Mar 01, 2013
1593
1631
1581
1623
0
+24.68(+1.54%)
Feb 28, 2013
1605
1622
1590
1599
0
+9.17(+0.58%)
Feb 27, 2013
1564
1601
1556
1589
0
+25.33(+1.62%)
Feb 26, 2013
1560
1579
1546
1564
0
-5.47(-0.35%)
Feb 22, 2013
1546
1576
1539
1569
0
+27.96(+1.81%)
Feb 21, 2013
1551
1560
1524
1542
0
-11.99(-0.77%)
Feb 20, 2013
1568
1586
1550
1554
0
-2.96(-0.19%)
Feb 15, 2013
1556
1556
1556
0
-3.41(-0.22%)
Feb 14, 2013
1560
1576
1541
1560
0
+0.90(+0.06%)
Feb 13, 2013
1551
1569
1540
1559
0
+8.90(+0.57%)
Feb 12, 2013
1554
1565
1539
1550
0
-1.65(-0.11%)
Feb 11, 2013
1568
1579
1541
1552
0
-12.59(-0.80%)
Feb 08, 2013
1551
1578
1540
1564
0
+22.40(+1.45%)
Feb 07, 2013
1553
1564
1524
1542
0
-9.37(-0.60%)
Feb 06, 2013
1565
1577
1538
1551
0
+14.63(+0.95%)
Feb 04, 2013
1552
1566
1528
1537
0
-25.94(-1.66%)
Feb 01, 2013
1554
1578
1539
1563
0
-84.62(-5.14%)
Jan 31, 2013
1639
1661
1630
1647
0
+2.81(+0.17%)
Jan 30, 2013
1653
1669
1631
1644
0
-8.57(-0.52%)
Jan 29, 2013
1636
1669
1624
1653
0
-143.11(-7.97%)
Jan 28, 2013
1788
1826
1768
1796
0
-20.30(-1.12%)
Jan 25, 2013
1796
1822
1781
1816
0
+21.95(+1.22%)
Jan 24, 2013
1792
1816
1776
1794
0
+6.80(+0.38%)
Jan 23, 2013
1796
1815
1776
1788
0
-14.09(-0.78%)
Jan 22, 2013
1791
1813
1772
1802
0
+11.03(+0.62%)
Jan 18, 2013
1791
1791
1791
0
+6.48(+0.36%)
Jan 17, 2013
1784
1801
1766
1784
0
+1.05(+0.06%)
Jan 16, 2013
1795
1804
1773
1783
0
-15.27(-0.85%)
Jan 15, 2013
1793
1817
1774
1798
0
-5.54(-0.31%)
Jan 14, 2013
1802
1816
1785
1804
0
+6.05(+0.34%)
Jan 12, 2013
1808
1816
1780
1798
0
+0.00(+0.00%)
Jan 11, 2013
1808
1816
1780
1798
0
-6.36(-0.35%)
Jan 10, 2013
1804
1822
1776
1804
0
+3.53(+0.20%)
Jan 09, 2013
1785
1813
1773
1801
0
+17.49(+0.98%)
Jan 08, 2013
1769
1800
1751
1783
0
+12.81(+0.72%)
Jan 07, 2013
1752
1780
1737
1770
0
+14.61(+0.83%)
Jan 04, 2013
1753
1773
1739
1756
0
+7.45(+0.43%)
Jan 03, 2013
1743
1770
1727
1748
0
-3.52(-0.20%)
Jan 02, 2013
1740
1758
1701
1752
0
+52.75(+3.10%)
Dec 31, 2012
1676
1709
1664
1699
0
+20.53(+1.22%)
Dec 28, 2012
1682
1701
1672
1679
0
-15.54(-0.92%)
Dec 27, 2012
1698
1719
1670
1694
0
-5.81(-0.34%)
Dec 26, 2012
1712
1719
1686
1700
0
-12.43(-0.73%)
Dec 24, 2012
1712
1712
1712
0
-4.95(-0.29%)
Dec 21, 2012
1719
1735
1693
1717
0
-16.21(-0.94%)
Dec 20, 2012
1741
1751
1719
1734
0
-3.56(-0.20%)
Dec 19, 2012
1760
1766
1726
1737
0
-17.35(-0.99%)
Dec 18, 2012
1754
1769
1737
1754
0
+5.99(+0.34%)
Dec 17, 2012
1720
1755
1721
1749
0
+16.40(+0.95%)
Dec 14, 2012
1725
1756
1719
1732
0
-12.00(-0.69%)
Dec 13, 2012
1748
1775
1733
1744
0
-22.01(-1.25%)
Dec 12, 2012
1758
1787
1755
1766
0
-6.78(-0.38%)
Dec 11, 2012
1743
1786
1749
1773
0
+22.76(+1.30%)
Dec 10, 2012
1729
1761
1721
1750
0
+22.96(+1.33%)
Dec 07, 2012
1730
1739
1712
1727
0
-3.04(-0.18%)
Dec 06, 2012
1738
1750
1719
1730
0
-6.77(-0.39%)
Dec 05, 2012
1739
1752
1714
1737
0
+5.10(+0.29%)
Dec 04, 2012
1736
1750
1719
1732
0
-1.94(-0.11%)
Nov 30, 2012
1749
1756
1723
1734
0
-11.96(-0.69%)
Nov 29, 2012
1714
1757
1717
1746
0
+26.14(+1.52%)
Nov 28, 2012
1707
1725
1678
1720
0
+7.95(+0.46%)
Nov 27, 2012
1716
1735
1704
1712
0
-9.96(-0.58%)
Nov 26, 2012
1721
1731
1699
1722
0
-7.98(-0.46%)
Nov 24, 2012
1718
1733
1708
1730
0
-0.02(-0.00%)
Nov 23, 2012
1718
1734
1708
1730
0
+18.84(+1.10%)
Nov 21, 2012
1711
1711
1711
0
+3.95(+0.23%)
Nov 20, 2012
1669
1712
1661
1707
0
+35.70(+2.14%)
Nov 19, 2012
1663
1682
1644
1671
0
+20.33(+1.23%)
Nov 16, 2012
1621
1664
1609
1651
0
+31.12(+1.92%)
Nov 15, 2012
1621
1639
1593
1620
0
-3.14(-0.19%)
Nov 14, 2012
1645
1660
1614
1623
0
-23.51(-1.43%)
Nov 13, 2012
1647
1676
1630
1646
0
-6.86(-0.41%)
Nov 12, 2012
1648
1675
1626
1653
0
+58.07(+3.64%)
Nov 09, 2012
1575
1619
1568
1595
0
+13.65(+0.86%)
Nov 08, 2012
1593
1608
1571
1582
0
-19.08(-1.19%)
Nov 07, 2012
1628
1638
1584
1601
0
-38.29(-2.34%)
Nov 06, 2012
1634
1654
1620
1639
0
+8.81(+0.54%)
Nov 05, 2012
1616
1645
1600
1630
0
+17.20(+1.07%)
Nov 02, 2012
1641
1648
1601
1613
0
-23.78(-1.45%)
Nov 01, 2012
1627
1656
1615
1637
0
+20.55(+1.27%)
Oct 31, 2012
1649
1660
1601
1616
0
-28.58(-1.74%)
Oct 26, 2012
1645
1645
1645
0
-12.42(-0.75%)
Oct 25, 2012
1669
1687
1647
1657
0
+1.27(+0.08%)
Oct 24, 2012
1663
1684
1639
1656
0
+22.40(+1.37%)
Oct 23, 2012
1646
1663
1613
1633
0
-27.69(-1.67%)
Oct 19, 2012
1707
1716
1650
1661
0
-48.12(-2.82%)
Oct 18, 2012
1721
1732
1696
1709
0
-21.35(-1.23%)
Oct 17, 2012
1710
1744
1700
1731
0
+21.81(+1.28%)
Oct 16, 2012
1683
1717
1678
1709
0
+27.88(+1.66%)
Oct 15, 2012
1676
1699
1652
1681
0
+11.18(+0.67%)
Oct 12, 2012
1680
1695
1662
1670
0
-2.74(-0.16%)
Oct 11, 2012
1677
1695
1664
1672
0
+4.54(+0.27%)
Oct 10, 2012
1688
1699
1655
1668
0
-21.15(-1.25%)
Oct 09, 2012
1707
1718
1682
1689
0
-23.26(-1.36%)
Oct 08, 2012
1721
1733
1703
1712
0
-10.62(-0.62%)
Oct 06, 2012
1723
1742
1710
1723
0
+0.00(+0.00%)
Oct 05, 2012
1723
1742
1710
1723
0
+5.90(+0.34%)
Oct 04, 2012
1718
1736
1703
1717
0
+2.24(+0.13%)
Oct 03, 2012
1707
1723
1694
1715
0
+11.96(+0.70%)
Oct 02, 2012
1689
1714
1678
1703
0
+24.81(+1.48%)
Oct 01, 2012
1676
1699
1663
1678
0
+13.47(+0.81%)
Sep 28, 2012
1661
1676
1645
1665
0
-2.23(-0.13%)
Sep 27, 2012
1654
1680
1641
1667
0
+17.00(+1.03%)
Sep 26, 2012
1672
1688
1642
1650
0
-16.60(-1.00%)
Sep 25, 2012
1674
1697
1658
1666
0
-4.83(-0.29%)
Sep 24, 2012
1669
1685
1654
1671
0
-18.87(-1.12%)
Sep 21, 2012
1694
1708
1677
1690
0
+4.01(+0.24%)
Sep 20, 2012
1673
1694
1661
1686
0
+8.20(+0.49%)
Sep 19, 2012
1694
1704
1664
1678
0
-8.59(-0.51%)
Sep 18, 2012
1676
1704
1666
1686
0
+7.93(+0.47%)
Sep 17, 2012
1646
1688
1638
1679
0
+26.54(+1.61%)
Sep 14, 2012
1645
1673
1621
1652
0
+10.51(+0.64%)
Sep 13, 2012
1629
1653
1617
1642
0
+9.99(+0.61%)
Sep 12, 2012
1632
1648
1618
1632
0
-0.68(-0.04%)
Sep 11, 2012
1632
1644
1621
1632
0
-2.08(-0.13%)
Sep 10, 2012
1643
1653
1623
1634
0
-9.69(-0.59%)
Sep 07, 2012
1653
1661
1626
1644
0
-2.12(-0.13%)
Sep 06, 2012
1621
1653
1616
1646
0
+36.61(+2.27%)
Sep 05, 2012
1612
1627
1596
1609
0
-4.70(-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.