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 (%)
Mar 31, 2014
2511
2576
2498
2554
0
+67.18(+2.70%)
Mar 28, 2014
2556
2596
2470
2487
0
-79.14(-3.08%)
Mar 27, 2014
2559
2611
2502
2566
0
+6.65(+0.26%)
Mar 26, 2014
2609
2647
2555
2559
0
-30.90(-1.19%)
Mar 25, 2014
2593
2659
2544
2590
0
+7.18(+0.28%)
Mar 24, 2014
2628
2648
2493
2583
0
-40.30(-1.54%)
Mar 21, 2014
2771
2794
2594
2623
0
-132.27(-4.80%)
Mar 20, 2014
2760
2792
2728
2755
0
-17.32(-0.62%)
Mar 19, 2014
2816
2837
2750
2773
0
-29.27(-1.04%)
Mar 18, 2014
2737
2815
2732
2802
0
+71.58(+2.62%)
Mar 17, 2014
2730
2782
2701
2730
0
+25.52(+0.94%)
Mar 14, 2014
2730
2767
2677
2705
0
-42.35(-1.54%)
Mar 13, 2014
2818
2834
2726
2747
0
-62.07(-2.21%)
Mar 12, 2014
2765
2825
2750
2809
0
+23.36(+0.84%)
Mar 11, 2014
2805
2831
2767
2786
0
-11.92(-0.43%)
Mar 10, 2014
2760
2813
2727
2798
0
+32.06(+1.16%)
Mar 07, 2014
2828
2844
2691
2766
0
-34.44(-1.23%)
Mar 06, 2014
2891
2915
2772
2800
0
-72.51(-2.52%)
Mar 05, 2014
2885
2906
2854
2873
0
-4.29(-0.15%)
Mar 04, 2014
2867
2901
2850
2877
0
+49.46(+1.75%)
Mar 03, 2014
2824
2862
2783
2828
0
-13.74(-0.48%)
Feb 28, 2014
2890
2925
2800
2841
0
-43.77(-1.52%)
Feb 27, 2014
2875
2914
2843
2885
0
+8.40(+0.29%)
Feb 26, 2014
2909
2939
2853
2877
0
-35.82(-1.23%)
Feb 25, 2014
2921
2949
2879
2912
0
+8.50(+0.29%)
Feb 24, 2014
2886
2934
2861
2904
0
+36.18(+1.26%)
Feb 21, 2014
2857
2908
2826
2868
0
+22.73(+0.80%)
Feb 20, 2014
2822
2858
2790
2845
0
+29.25(+1.04%)
Feb 19, 2014
2852
2869
2802
2816
0
-44.75(-1.56%)
Feb 18, 2014
2815
2878
2804
2861
0
+62.25(+2.22%)
Feb 14, 2014
2798
2798
2798
0
-22.52(-0.80%)
Feb 13, 2014
2751
2830
2740
2821
0
+40.84(+1.47%)
Feb 12, 2014
2768
2816
2748
2780
0
+16.63(+0.60%)
Feb 11, 2014
2728
2778
2704
2763
0
+88.62(+3.31%)
Feb 10, 2014
2574
2686
2614
2675
0
+41.60(+1.58%)
Feb 07, 2014
2485
2640
2531
2633
0
+92.45(+3.64%)
Feb 06, 2014
2489
2595
2523
2541
0
-8.77(-0.34%)
Feb 05, 2014
2531
2619
2504
2549
0
-61.86(-2.37%)
Feb 04, 2014
2515
2637
2564
2611
0
+32.28(+1.25%)
Feb 03, 2014
2642
2681
2562
2579
0
-67.26(-2.54%)
Jan 31, 2014
2634
2686
2609
2646
0
-37.62(-1.40%)
Jan 30, 2014
2652
2722
2636
2684
0
+43.35(+1.64%)
Jan 29, 2014
2621
2701
2587
2641
0
-15.22(-0.57%)
Jan 28, 2014
2619
2674
2601
2656
0
+59.66(+2.30%)
Jan 27, 2014
2630
2661
2551
2596
0
-53.44(-2.02%)
Jan 24, 2014
2697
2731
2633
2650
0
-84.01(-3.07%)
Jan 23, 2014
2719
2747
2683
2734
0
-3.42(-0.12%)
Jan 22, 2014
2728
2775
2692
2737
0
+31.43(+1.16%)
Jan 21, 2014
2679
2718
2648
2706
0
+58.52(+2.21%)
Jan 17, 2014
2647
2647
2647
0
+13.81(+0.52%)
Jan 16, 2014
2601
2658
2583
2633
0
+38.75(+1.49%)
Jan 15, 2014
2602
2618
2566
2594
0
-7.41(-0.28%)
Jan 14, 2014
2535
2616
2505
2602
0
+78.20(+3.10%)
Jan 13, 2014
2588
2628
2498
2524
0
-50.93(-1.98%)
Jan 10, 2014
2557
2586
2505
2575
0
+27.47(+1.08%)
Jan 09, 2014
2537
2579
2513
2547
0
+29.07(+1.15%)
Jan 08, 2014
2485
2540
2462
2518
0
+40.14(+1.62%)
Jan 07, 2014
2467
2505
2449
2478
0
+24.73(+1.01%)
Jan 06, 2014
2486
2500
2429
2453
0
-35.25(-1.42%)
Jan 03, 2014
2510
2521
2475
2488
0
-23.28(-0.93%)
Jan 02, 2014
2495
2526
2470
2512
0
+17.22(+0.69%)
Dec 31, 2013
2495
2495
2495
0
-6.18(-0.25%)
Dec 30, 2013
2493
2514
2469
2501
0
+10.96(+0.44%)
Dec 27, 2013
2508
2518
2476
2490
0
-11.88(-0.47%)
Dec 26, 2013
2486
2513
2475
2502
0
+18.67(+0.75%)
Dec 24, 2013
2483
2483
2483
0
-7.59(-0.30%)
Dec 23, 2013
2503
2522
2471
2491
0
+4.19(+0.17%)
Dec 20, 2013
2448
2504
2435
2486
0
+46.05(+1.89%)
Dec 19, 2013
2438
2467
2413
2440
0
-5.92(-0.24%)
Dec 18, 2013
2401
2451
2362
2446
0
+67.08(+2.82%)
Dec 17, 2013
2419
2429
2358
2379
0
-31.23(-1.30%)
Dec 16, 2013
2428
2462
2402
2410
0
-4.30(-0.18%)
Dec 13, 2013
2423
2438
2385
2415
0
+3.96(+0.16%)
Dec 12, 2013
2403
2444
2394
2411
0
+2.93(+0.12%)
Dec 11, 2013
2464
2474
2401
2408
0
-55.65(-2.26%)
Dec 10, 2013
2475
2504
2418
2463
0
-21.80(-0.88%)
Dec 09, 2013
2508
2527
2462
2485
0
+6.48(+0.26%)
Dec 06, 2013
2486
2498
2440
2479
0
+23.69(+0.96%)
Dec 05, 2013
2450
2477
2427
2455
0
+10.77(+0.44%)
Dec 04, 2013
2434
2465
2413
2444
0
-2.86(-0.12%)
Dec 03, 2013
2483
2499
2436
2447
0
-48.57(-1.95%)
Dec 02, 2013
2487
2512
2462
2496
0
+10.60(+0.43%)
Nov 29, 2013
2486
2505
2476
2485
0
+1.27(+0.05%)
Nov 27, 2013
2484
2484
2484
0
+4.65(+0.19%)
Nov 26, 2013
2495
2510
2464
2479
0
-10.54(-0.42%)
Nov 25, 2013
2487
2515
2456
2490
0
+21.17(+0.86%)
Nov 22, 2013
2434
2492
2419
2469
0
+92.41(+3.89%)
Nov 21, 2013
2366
2405
2338
2376
0
+17.00(+0.72%)
Nov 20, 2013
2349
2389
2333
2359
0
+18.45(+0.79%)
Nov 19, 2013
2277
2357
2306
2341
0
+11.33(+0.49%)
Nov 18, 2013
2358
2383
2316
2329
0
-14.99(-0.64%)
Nov 15, 2013
2324
2360
2297
2344
0
+18.87(+0.81%)
Nov 14, 2013
2313
2351
2295
2326
0
+32.60(+1.42%)
Nov 12, 2013
2273
2302
2256
2293
0
+6.92(+0.30%)
Nov 11, 2013
2288
2308
2259
2286
0
+5.00(+0.22%)
Nov 08, 2013
2239
2297
2229
2281
0
+59.11(+2.66%)
Nov 07, 2013
2283
2310
2203
2222
0
-45.68(-2.01%)
Nov 06, 2013
2346
2355
2258
2268
0
-69.31(-2.97%)
Nov 05, 2013
2329
2361
2305
2337
0
+6.85(+0.29%)
Nov 04, 2013
2360
2380
2320
2330
0
-24.77(-1.05%)
Nov 01, 2013
2348
2375
2319
2355
0
+19.45(+0.83%)
Oct 31, 2013
2369
2388
2320
2335
0
-29.52(-1.25%)
Oct 30, 2013
2397
2419
2342
2365
0
-14.79(-0.62%)
Oct 29, 2013
2376
2394
2341
2380
0
+4.00(+0.17%)
Oct 28, 2013
2370
2415
2342
2376
0
+3.19(+0.13%)
Oct 25, 2013
2383
2397
2338
2372
0
-4.57(-0.19%)
Oct 24, 2013
2372
2402
2351
2377
0
+10.94(+0.46%)
Oct 23, 2013
2346
2380
2323
2366
0
+22.96(+0.98%)
Oct 22, 2013
2307
2355
2286
2343
0
+48.25(+2.10%)
Oct 21, 2013
2327
2339
2277
2295
0
-30.37(-1.31%)
Oct 18, 2013
2332
2349
2290
2325
0
-8.72(-0.37%)
Oct 17, 2013
2298
2341
2281
2334
0
+31.77(+1.38%)
Oct 16, 2013
2257
2310
2250
2302
0
+64.47(+2.88%)
Oct 15, 2013
2242
2271
2226
2238
0
-12.12(-0.54%)
Oct 14, 2013
2208
2255
2189
2250
0
+24.66(+1.11%)
Oct 11, 2013
2223
2251
2202
2225
0
+2.06(+0.09%)
Oct 10, 2013
2177
2231
2166
2223
0
+95.32(+4.48%)
Oct 09, 2013
2165
2178
2094
2128
0
-40.59(-1.87%)
Oct 08, 2013
2254
2265
2158
2168
0
-109.82(-4.82%)
Oct 07, 2013
2253
2320
2272
2278
0
-51.70(-2.22%)
Oct 04, 2013
2242
2344
2282
2330
0
+43.39(+1.90%)
Oct 03, 2013
2279
2339
2264
2287
0
-44.90(-1.93%)
Oct 02, 2013
2281
2350
2311
2331
0
-13.33(-0.57%)
Oct 01, 2013
2271
2355
2300
2345
0
+19.56(+0.84%)
Sep 27, 2013
2292
2344
2279
2325
0
+18.77(+0.81%)
Sep 26, 2013
2285
2325
2274
2306
0
+35.84(+1.58%)
Sep 25, 2013
2297
2306
2265
2271
0
-24.78(-1.08%)
Sep 24, 2013
2296
2319
2276
2295
0
+0.35(+0.02%)
Sep 23, 2013
2323
2335
2277
2295
0
-36.95(-1.58%)
Sep 20, 2013
2346
2362
2316
2332
0
-10.92(-0.47%)
Sep 19, 2013
2353
2363
2312
2343
0
+0.17(+0.01%)
Sep 18, 2013
2313
2357
2290
2343
0
+38.88(+1.69%)
Sep 17, 2013
2308
2325
2279
2304
0
-4.75(-0.21%)
Sep 16, 2013
2322
2333
2282
2309
0
+11.17(+0.49%)
Sep 13, 2013
2285
2307
2258
2297
0
+20.23(+0.89%)
Sep 12, 2013
2275
2299
2251
2277
0
+3.08(+0.14%)
Sep 11, 2013
2272
2292
2237
2274
0
+11.42(+0.50%)
Sep 10, 2013
2258
2290
2242
2263
0
-0.65(-0.03%)
Sep 09, 2013
2229
2270
2220
2263
0
+37.73(+1.70%)
Sep 06, 2013
2239
2253
2184
2226
0
-5.17(-0.23%)
Sep 05, 2013
2232
2249
2208
2231
0
+0.09(+0.00%)
Sep 04, 2013
2196
2240
2178
2231
0
+38.74(+1.77%)
Sep 03, 2013
2172
2212
2153
2192
0
+46.35(+2.16%)
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%)
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.