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 (%)
Jan 31, 2018
3215
3230
3107
3129
0
-76.08(-2.37%)
Jan 30, 2018
3245
3261
3192
3205
0
-65.64(-2.01%)
Jan 29, 2018
3245
3323
3214
3270
0
+17.49(+0.54%)
Jan 26, 2018
3201
3281
3179
3253
0
+70.49(+2.21%)
Jan 25, 2018
3204
3219
3138
3182
0
+14.95(+0.47%)
Jan 24, 2018
3193
3210
3140
3168
0
-13.26(-0.42%)
Jan 23, 2018
3170
3228
3154
3181
0
+12.19(+0.38%)
Jan 22, 2018
3128
3184
3113
3169
0
+41.19(+1.32%)
Jan 19, 2018
3126
3149
3102
3127
0
+13.79(+0.44%)
Jan 18, 2018
3117
3135
3081
3114
0
-5.82(-0.19%)
Jan 17, 2018
3116
3156
3076
3119
0
+15.44(+0.50%)
Jan 16, 2018
3125
3166
3085
3104
0
-2.53(-0.08%)
Jan 12, 2018
3107
3107
3107
3107
0
+29.07(+0.94%)
Jan 11, 2018
3095
3111
3049
3077
0
-13.89(-0.45%)
Jan 10, 2018
3082
3101
3058
3091
0
+1.52(+0.05%)
Jan 09, 2018
3040
3123
3021
3090
0
+61.83(+2.04%)
Jan 08, 2018
3067
3080
2987
3028
0
-37.30(-1.22%)
Jan 05, 2018
3073
3089
3028
3065
0
+2.66(+0.09%)
Jan 04, 2018
3106
3113
3043
3063
0
-31.41(-1.02%)
Jan 03, 2018
3041
3113
3021
3094
0
+54.50(+1.79%)
Jan 02, 2018
2983
3051
2959
3040
0
+84.45(+2.86%)
Dec 29, 2017
2955
2955
2955
2955
0
-24.81(-0.83%)
Dec 28, 2017
2991
3005
2960
2980
0
-4.19(-0.14%)
Dec 27, 2017
2981
2996
2973
2984
0
-1.77(-0.06%)
Dec 26, 2017
2975
2999
2958
2986
0
+5.99(+0.20%)
Dec 22, 2017
2967
3003
2944
2980
0
-12.04(-0.40%)
Dec 21, 2017
2996
3033
2976
2992
0
-20.36(-0.68%)
Dec 20, 2017
3007
3039
2990
3012
0
+13.36(+0.45%)
Dec 19, 2017
3004
3028
2974
2999
0
-6.42(-0.21%)
Dec 18, 2017
3043
3056
2997
3005
0
-22.56(-0.75%)
Dec 15, 2017
3017
3042
2969
3028
0
+43.78(+1.47%)
Dec 14, 2017
3034
3050
2971
2984
0
-48.59(-1.60%)
Dec 13, 2017
3021
3059
3002
3033
0
+18.99(+0.63%)
Dec 12, 2017
3012
3031
2970
3014
0
-0.41(-0.01%)
Dec 11, 2017
3020
3055
2977
3014
0
+24.92(+0.83%)
Dec 08, 2017
2953
3006
2937
2989
0
+53.93(+1.84%)
Dec 07, 2017
2932
2965
2902
2935
0
+2.10(+0.07%)
Dec 06, 2017
2956
2972
2900
2933
0
-16.15(-0.55%)
Dec 05, 2017
2955
3003
2933
2949
0
-8.21(-0.28%)
Dec 04, 2017
3004
3022
2950
2958
0
-32.79(-1.10%)
Dec 01, 2017
2962
3015
2940
2990
0
+15.58(+0.52%)
Nov 30, 2017
2953
3002
2925
2975
0
+34.56(+1.18%)
Nov 29, 2017
2937
2981
2906
2940
0
+11.08(+0.38%)
Nov 28, 2017
2928
2945
2891
2929
0
+12.27(+0.42%)
Nov 27, 2017
2927
2952
2894
2917
0
-8.95(-0.31%)
Nov 24, 2017
2930
2951
2915
2926
0
-8.06(-0.27%)
Nov 22, 2017
2927
2953
2914
2934
0
+10.00(+0.34%)
Nov 21, 2017
2913
2945
2896
2924
0
+19.12(+0.66%)
Nov 20, 2017
2934
2951
2889
2905
0
-27.43(-0.94%)
Nov 17, 2017
2928
2951
2912
2932
0
-0.39(-0.01%)
Nov 16, 2017
2893
2945
2880
2933
0
+42.41(+1.47%)
Nov 15, 2017
2878
2914
2855
2890
0
+3.71(+0.13%)
Nov 14, 2017
2926
2939
2858
2886
0
-46.85(-1.60%)
Nov 13, 2017
2937
2962
2908
2933
0
-19.85(-0.67%)
Nov 10, 2017
2943
2968
2910
2953
0
+0.03(+0.00%)
Nov 09, 2017
2948
2977
2910
2953
0
-9.85(-0.33%)
Nov 08, 2017
2980
3003
2940
2963
0
-1.28(-0.04%)
Nov 07, 2017
2947
2990
2927
2964
0
+19.04(+0.65%)
Nov 06, 2017
2957
2990
2923
2945
0
-16.46(-0.56%)
Nov 03, 2017
2930
2979
2915
2962
0
+29.13(+0.99%)
Nov 02, 2017
2958
2995
2905
2933
0
-21.45(-0.73%)
Nov 01, 2017
2959
3006
2932
2954
0
-9.31(-0.31%)
Oct 31, 2017
2985
3009
2938
2963
0
-15.69(-0.53%)
Oct 30, 2017
2972
3025
2940
2979
0
+1.26(+0.04%)
Oct 27, 2017
2962
3004
2904
2978
0
-12.16(-0.41%)
Oct 26, 2017
2965
3029
2913
2990
0
-115.32(-3.71%)
Oct 25, 2017
3132
3153
3069
3105
0
-28.55(-0.91%)
Oct 24, 2017
3161
3175
3081
3134
0
-29.99(-0.95%)
Oct 23, 2017
3197
3211
3151
3164
0
-28.23(-0.88%)
Oct 20, 2017
3219
3235
3159
3192
0
-79.10(-2.42%)
Oct 19, 2017
3283
3309
3242
3271
0
-6.94(-0.21%)
Oct 18, 2017
3308
3329
3263
3278
0
-18.89(-0.57%)
Oct 17, 2017
3278
3328
3253
3297
0
+33.45(+1.02%)
Oct 16, 2017
3278
3318
3244
3263
0
-5.54(-0.17%)
Oct 13, 2017
3276
3294
3241
3269
0
-5.08(-0.16%)
Oct 12, 2017
3294
3312
3251
3274
0
-21.74(-0.66%)
Oct 11, 2017
3299
3322
3266
3296
0
-11.58(-0.35%)
Oct 10, 2017
3295
3324
3278
3307
0
+13.36(+0.41%)
Oct 09, 2017
3305
3324
3275
3294
0
-4.43(-0.13%)
Oct 06, 2017
3307
3336
3276
3298
0
-14.86(-0.45%)
Oct 05, 2017
3312
3359
3260
3313
0
-7.17(-0.22%)
Oct 04, 2017
3307
3336
3278
3320
0
+5.12(+0.15%)
Oct 03, 2017
3329
3343
3284
3315
0
-8.99(-0.27%)
Oct 02, 2017
3295
3344
3268
3324
0
+43.90(+1.34%)
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%)
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.