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
Long-Term Care Facilities Sector
(CIX:
MSECTOR523
)
1,602.11
-10.18 (-0.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2014
1863
1884
1844
1861
0
-27.13(-1.44%)
Jan 30, 2014
1854
1906
1849
1888
0
+46.63(+2.53%)
Jan 29, 2014
1861
1873
1824
1841
0
-33.95(-1.81%)
Jan 28, 2014
1871
1898
1860
1875
0
+3.58(+0.19%)
Jan 27, 2014
1890
1903
1856
1872
0
-19.91(-1.05%)
Jan 24, 2014
1923
1936
1869
1892
0
-41.95(-2.17%)
Jan 23, 2014
1929
1949
1913
1934
0
-2.10(-0.11%)
Jan 22, 2014
1931
1946
1915
1936
0
+7.59(+0.39%)
Jan 21, 2014
1957
1964
1914
1928
0
-12.72(-0.66%)
Jan 20, 2014
71.52
1943
1941
1941
0
-2.71(-0.14%)
Jan 17, 2014
1933
1960
1913
1943
0
+7.96(+0.41%)
Jan 16, 2014
1935
1954
1917
1936
0
-4.05(-0.21%)
Jan 15, 2014
1923
1953
1908
1940
0
+27.45(+1.44%)
Jan 14, 2014
1923
1935
1899
1912
0
-4.80(-0.25%)
Jan 13, 2014
1909
1937
1894
1917
0
+1.57(+0.08%)
Jan 10, 2014
1900
1942
1887
1915
0
+22.23(+1.17%)
Jan 09, 2014
1911
1920
1872
1893
0
-11.63(-0.61%)
Jan 08, 2014
1912
1930
1882
1905
0
-15.51(-0.81%)
Jan 07, 2014
1907
1935
1900
1920
0
+20.99(+1.11%)
Jan 06, 2014
1934
1941
1889
1899
0
-30.28(-1.57%)
Jan 03, 2014
1906
1947
1897
1930
0
+24.41(+1.28%)
Jan 02, 2014
1897
1924
1865
1905
0
+12.84(+0.68%)
Dec 31, 2013
1892
1892
1892
0
-2.65(-0.14%)
Dec 30, 2013
1879
1911
1866
1895
0
+12.96(+0.69%)
Dec 27, 2013
1896
1905
1870
1882
0
-9.46(-0.50%)
Dec 26, 2013
1832
1915
1878
1891
0
-12.27(-0.64%)
Dec 24, 2013
1904
1904
1904
0
+8.99(+0.47%)
Dec 23, 2013
1893
1911
1880
1895
0
+10.15(+0.54%)
Dec 20, 2013
1860
1890
1850
1885
0
+29.26(+1.58%)
Dec 19, 2013
1862
1878
1839
1855
0
-10.76(-0.58%)
Dec 18, 2013
1856
1880
1837
1866
0
+15.76(+0.85%)
Dec 17, 2013
1858
1870
1826
1850
0
-6.00(-0.32%)
Dec 16, 2013
1859
1880
1838
1856
0
+12.01(+0.65%)
Dec 13, 2013
1843
1869
1833
1844
0
+5.68(+0.31%)
Dec 12, 2013
1857
1866
1829
1839
0
-18.94(-1.02%)
Dec 11, 2013
1877
1905
1838
1858
0
-12.87(-0.69%)
Dec 10, 2013
1875
1898
1854
1870
0
-10.85(-0.58%)
Dec 09, 2013
1894
1903
1867
1881
0
-10.41(-0.55%)
Dec 06, 2013
1900
1920
1878
1892
0
+8.28(+0.44%)
Dec 05, 2013
1894
1907
1868
1883
0
-10.77(-0.57%)
Dec 04, 2013
1898
1913
1868
1894
0
-12.83(-0.67%)
Dec 03, 2013
1912
1933
1891
1907
0
-7.68(-0.40%)
Dec 02, 2013
1917
1941
1895
1915
0
+1.97(+0.10%)
Nov 29, 2013
1897
1932
1883
1913
0
+21.08(+1.11%)
Nov 28, 2013
1884
1905
1870
1892
0
+1.10(+0.06%)
Nov 27, 2013
1883
1903
1869
1891
0
+9.19(+0.49%)
Nov 26, 2013
1864
1891
1851
1881
0
+17.78(+0.95%)
Nov 25, 2013
1870
1887
1852
1864
0
-3.18(-0.17%)
Nov 22, 2013
1858
1883
1844
1867
0
+12.13(+0.65%)
Nov 21, 2013
1834
1863
1829
1855
0
+25.93(+1.42%)
Nov 20, 2013
1830
1859
1808
1829
0
+0.22(+0.01%)
Nov 19, 2013
1831
1851
1813
1828
0
-3.61(-0.20%)
Nov 18, 2013
1848
1862
1821
1832
0
-15.22(-0.82%)
Nov 15, 2013
1847
1857
1828
1847
0
+2.52(+0.14%)
Nov 14, 2013
1843
1856
1821
1845
0
+19.70(+1.08%)
Nov 12, 2013
1799
1835
1784
1825
0
+19.32(+1.07%)
Nov 11, 2013
1795
1823
1778
1806
0
+9.77(+0.54%)
Nov 08, 2013
1788
1833
1765
1796
0
+9.68(+0.54%)
Nov 07, 2013
1810
1838
1771
1786
0
+24.70(+1.40%)
Nov 06, 2013
1742
1777
1713
1762
0
+21.52(+1.24%)
Nov 05, 2013
1764
1778
1714
1740
0
-39.29(-2.21%)
Nov 04, 2013
1766
1790
1738
1779
0
+25.89(+1.48%)
Nov 01, 2013
1745
1769
1720
1753
0
+10.04(+0.58%)
Oct 31, 2013
1761
1778
1736
1743
0
-14.45(-0.82%)
Oct 30, 2013
1763
1777
1740
1758
0
-2.45(-0.14%)
Oct 29, 2013
1767
1782
1749
1760
0
-3.55(-0.20%)
Oct 28, 2013
1707
1788
1754
1764
0
-8.59(-0.48%)
Oct 25, 2013
1783
1790
1751
1772
0
-5.09(-0.29%)
Oct 24, 2013
1787
1792
1765
1778
0
-5.68(-0.32%)
Oct 23, 2013
1790
1799
1770
1783
0
-18.33(-1.02%)
Oct 22, 2013
1802
1823
1792
1802
0
+2.81(+0.16%)
Oct 21, 2013
1811
1818
1793
1799
0
-11.91(-0.66%)
Oct 18, 2013
1827
1833
1799
1811
0
-0.25(-0.01%)
Oct 17, 2013
1761
1815
1755
1811
0
+42.34(+2.39%)
Oct 16, 2013
1764
1782
1755
1769
0
+16.89(+0.96%)
Oct 15, 2013
1776
1789
1743
1752
0
-32.28(-1.81%)
Oct 14, 2013
1684
1792
1738
1784
0
+26.09(+1.48%)
Oct 11, 2013
1716
1761
1709
1758
0
+38.19(+2.22%)
Oct 10, 2013
1707
1735
1697
1720
0
+37.48(+2.23%)
Oct 09, 2013
1620
1701
1668
1682
0
-0.25(-0.01%)
Oct 08, 2013
1702
1711
1676
1682
0
-19.06(-1.12%)
Oct 07, 2013
1688
1712
1681
1702
0
-6.39(-0.37%)
Oct 04, 2013
1701
1723
1696
1708
0
+4.61(+0.27%)
Oct 03, 2013
1729
1738
1692
1703
0
-28.92(-1.67%)
Oct 02, 2013
1731
1744
1712
1732
0
-11.81(-0.68%)
Oct 01, 2013
1699
1750
1693
1744
0
+37.11(+2.17%)
Sep 27, 2013
1707
1720
1696
1707
0
-8.40(-0.49%)
Sep 26, 2013
1716
1731
1699
1715
0
-0.30(-0.02%)
Sep 25, 2013
1722
1734
1709
1716
0
-5.41(-0.31%)
Sep 24, 2013
1727
1745
1705
1721
0
-8.99(-0.52%)
Sep 23, 2013
1711
1739
1694
1730
0
+16.03(+0.94%)
Sep 20, 2013
1735
1743
1699
1714
0
-12.70(-0.74%)
Sep 19, 2013
1738
1746
1720
1727
0
-4.35(-0.25%)
Sep 18, 2013
1702
1741
1684
1731
0
+25.48(+1.49%)
Sep 17, 2013
1688
1710
1674
1706
0
+20.15(+1.20%)
Sep 16, 2013
1679
1706
1656
1685
0
+26.81(+1.62%)
Sep 13, 2013
1655
1676
1643
1659
0
+6.75(+0.41%)
Sep 12, 2013
1671
1677
1644
1652
0
-22.32(-1.33%)
Sep 11, 2013
1673
1695
1664
1674
0
-4.13(-0.25%)
Sep 10, 2013
1673
1707
1664
1678
0
+10.50(+0.63%)
Sep 09, 2013
1677
1705
1657
1668
0
-3.15(-0.19%)
Sep 06, 2013
1675
1697
1622
1671
0
-18.67(-1.10%)
Sep 05, 2013
1684
1701
1672
1690
0
+6.54(+0.39%)
Sep 04, 2013
1685
1696
1664
1683
0
-12.10(-0.71%)
Sep 03, 2013
1712
1726
1671
1695
0
+2.93(+0.17%)
Aug 30, 2013
1692
1692
1692
0
-41.49(-2.39%)
Aug 29, 2013
1705
1744
1696
1734
0
+18.90(+1.10%)
Aug 28, 2013
1711
1730
1704
1715
0
+4.07(+0.24%)
Aug 27, 2013
1727
1740
1702
1711
0
-34.60(-1.98%)
Aug 26, 2013
1749
1767
1734
1745
0
+1.24(+0.07%)
Aug 23, 2013
1745
1755
1718
1744
0
+1.18(+0.07%)
Aug 22, 2013
1756
1772
1724
1743
0
-8.63(-0.49%)
Aug 21, 2013
1762
1778
1734
1752
0
-16.96(-0.96%)
Aug 20, 2013
1742
1774
1726
1769
0
+28.65(+1.65%)
Aug 19, 2013
1768
1786
1734
1740
0
-36.47(-2.05%)
Aug 16, 2013
1779
1795
1766
1776
0
-8.65(-0.48%)
Aug 15, 2013
1803
1813
1773
1785
0
-41.43(-2.27%)
Aug 14, 2013
1830
1846
1816
1826
0
-6.96(-0.38%)
Aug 13, 2013
1843
1850
1810
1833
0
-9.41(-0.51%)
Aug 12, 2013
1842
1864
1825
1843
0
-8.52(-0.46%)
Aug 09, 2013
1856
1882
1839
1851
0
-11.56(-0.62%)
Aug 08, 2013
1894
1926
1853
1863
0
-6.09(-0.33%)
Aug 07, 2013
1877
1897
1860
1869
0
-16.47(-0.87%)
Aug 06, 2013
1915
1933
1851
1885
0
-36.85(-1.92%)
Aug 05, 2013
1853
1950
1901
1922
0
+1.15(+0.06%)
Aug 02, 2013
1842
1943
1891
1921
0
+29.02(+1.53%)
Aug 01, 2013
1877
1903
1862
1892
0
+33.58(+1.81%)
Jul 31, 2013
1853
1881
1835
1859
0
+7.50(+0.41%)
Jul 30, 2013
1862
1872
1836
1851
0
-4.19(-0.23%)
Jul 29, 2013
1859
1880
1836
1855
0
-10.23(-0.55%)
Jul 26, 2013
1872
1890
1857
1865
0
-18.21(-0.97%)
Jul 25, 2013
1856
1890
1845
1884
0
+21.17(+1.14%)
Jul 24, 2013
1891
1898
1851
1863
0
-22.04(-1.17%)
Jul 23, 2013
1915
1918
1876
1885
0
-29.31(-1.53%)
Jul 22, 2013
1918
1931
1901
1914
0
-3.57(-0.19%)
Jul 19, 2013
1850
1930
1895
1917
0
+3.08(+0.16%)
Jul 18, 2013
1899
1941
1891
1914
0
+26.53(+1.41%)
Jul 17, 2013
1868
1900
1860
1888
0
+25.97(+1.39%)
Jul 16, 2013
1858
1877
1848
1862
0
+4.99(+0.27%)
Jul 15, 2013
1855
1871
1838
1857
0
+4.11(+0.22%)
Jul 12, 2013
1849
1866
1807
1853
0
-0.52(-0.03%)
Jul 11, 2013
1843
1865
1828
1853
0
+31.09(+1.71%)
Jul 10, 2013
1817
1839
1799
1822
0
+3.75(+0.21%)
Jul 09, 2013
1816
1831
1797
1818
0
+13.64(+0.76%)
Jul 08, 2013
1780
1810
1774
1805
0
+30.21(+1.70%)
Jul 05, 2013
1773
1783
1746
1775
0
+19.44(+1.11%)
Jul 04, 2013
1742
1773
1726
1755
0
+0.44(+0.03%)
Jul 03, 2013
1741
1773
1724
1755
0
-1.82(-0.10%)
Jul 02, 2013
1770
1784
1744
1757
0
-11.88(-0.67%)
Jul 01, 2013
1694
1788
1739
1768
0
+22.64(+1.30%)
Jun 28, 2013
1749
1765
1728
1746
0
+35.12(+2.05%)
Jun 26, 2013
1729
1736
1695
1711
0
-3.70(-0.22%)
Jun 25, 2013
1706
1727
1691
1714
0
+23.36(+1.38%)
Jun 24, 2013
1706
1726
1669
1691
0
-30.03(-1.74%)
Jun 21, 2013
1729
1740
1691
1721
0
+1.38(+0.08%)
Jun 20, 2013
1765
1778
1711
1720
0
-66.17(-3.71%)
Jun 19, 2013
1819
1833
1783
1786
0
-34.19(-1.88%)
Jun 18, 2013
1810
1838
1801
1820
0
+10.86(+0.60%)
Jun 17, 2013
1817
1829
1795
1809
0
+7.40(+0.41%)
Jun 14, 2013
1794
1821
1774
1802
0
+5.55(+0.31%)
Jun 13, 2013
1778
1804
1764
1796
0
+20.41(+1.15%)
Jun 12, 2013
1803
1811
1769
1776
0
-15.96(-0.89%)
Jun 11, 2013
1815
1827
1781
1792
0
-38.34(-2.09%)
Jun 10, 2013
1813
1841
1802
1830
0
+20.89(+1.15%)
Jun 07, 2013
1789
1823
1777
1809
0
+22.69(+1.27%)
Jun 06, 2013
1786
1804
1761
1786
0
-1.02(-0.06%)
Jun 05, 2013
1828
1837
1779
1788
0
-46.96(-2.56%)
Jun 04, 2013
1861
1884
1819
1834
0
-24.33(-1.31%)
Jun 03, 2013
1848
1874
1818
1859
0
+14.97(+0.81%)
May 31, 2013
1859
1883
1836
1844
0
-24.27(-1.30%)
May 30, 2013
1865
1884
1843
1868
0
+7.12(+0.38%)
May 29, 2013
1879
1889
1849
1861
0
-29.28(-1.55%)
May 28, 2013
1878
1907
1864
1890
0
+33.90(+1.83%)
May 27, 2013
1842
1864
1821
1856
0
+0.05(+0.00%)
May 24, 2013
1842
1864
1821
1856
0
+2.27(+0.12%)
May 23, 2013
1821
1863
1807
1854
0
+14.04(+0.76%)
May 22, 2013
1858
1901
1817
1840
0
-15.01(-0.81%)
May 21, 2013
1859
1876
1844
1855
0
-4.31(-0.23%)
May 20, 2013
1809
1882
1846
1859
0
-18.74(-1.00%)
May 17, 2013
1875
1901
1867
1878
0
+8.66(+0.46%)
May 16, 2013
1868
1886
1852
1869
0
+0.59(+0.03%)
May 15, 2013
1855
1888
1842
1869
0
+29.74(+1.62%)
May 13, 2013
1856
1867
1829
1839
0
-25.78(-1.38%)
May 10, 2013
1860
1877
1848
1865
0
+9.31(+0.50%)
May 09, 2013
1871
1887
1841
1856
0
-16.19(-0.86%)
May 08, 2013
1840
1877
1826
1872
0
+31.29(+1.70%)
May 07, 2013
1823
1851
1805
1840
0
+20.14(+1.11%)
May 06, 2013
1817
1841
1801
1820
0
+2.64(+0.15%)
May 03, 2013
1823
1839
1787
1818
0
+21.96(+1.22%)
May 02, 2013
1755
1820
1732
1796
0
+94.84(+5.58%)
May 01, 2013
1715
1744
1685
1701
0
-17.47(-1.02%)
Apr 30, 2013
1715
1743
1692
1718
0
+3.74(+0.22%)
Apr 29, 2013
1730
1747
1701
1715
0
-7.43(-0.43%)
Apr 26, 2013
1724
1734
1709
1722
0
-1.87(-0.11%)
Apr 25, 2013
1739
1756
1716
1724
0
-11.31(-0.65%)
Apr 24, 2013
1739
1750
1724
1735
0
-3.71(-0.21%)
Apr 23, 2013
1728
1747
1709
1739
0
+26.95(+1.57%)
Apr 22, 2013
1737
1742
1684
1712
0
-20.70(-1.19%)
Apr 19, 2013
1700
1737
1679
1733
0
+40.77(+2.41%)
Apr 18, 2013
1727
1730
1672
1692
0
-25.24(-1.47%)
Apr 17, 2013
1734
1747
1690
1717
0
-28.34(-1.62%)
Apr 16, 2013
1739
1758
1709
1745
0
+18.93(+1.10%)
Apr 15, 2013
1794
1796
1721
1727
0
-77.55(-4.30%)
Apr 12, 2013
1808
1830
1784
1804
0
-9.28(-0.51%)
Apr 11, 2013
1788
1825
1783
1813
0
+28.76(+1.61%)
Apr 10, 2013
1775
1793
1756
1785
0
+8.67(+0.49%)
Apr 09, 2013
1771
1792
1758
1776
0
+7.06(+0.40%)
Apr 08, 2013
1741
1775
1722
1769
0
+36.97(+2.13%)
Apr 05, 2013
1719
1744
1707
1732
0
-17.14(-0.98%)
Apr 04, 2013
1739
1759
1714
1749
0
+7.20(+0.41%)
Apr 03, 2013
1787
1792
1726
1742
0
-48.63(-2.72%)
Apr 02, 2013
1810
1826
1780
1790
0
-13.33(-0.74%)
Apr 01, 2013
1814
1823
1775
1804
0
-9.67(-0.53%)
Mar 28, 2013
1813
1813
1813
0
+10.81(+0.60%)
Mar 27, 2013
1781
1812
1772
1803
0
+9.40(+0.52%)
Mar 26, 2013
1786
1810
1775
1793
0
+10.10(+0.57%)
Mar 25, 2013
1771
1803
1764
1783
0
+18.22(+1.03%)
Mar 22, 2013
1781
1789
1757
1765
0
-8.39(-0.47%)
Mar 21, 2013
1797
1811
1760
1773
0
-33.21(-1.84%)
Mar 20, 2013
1802
1829
1785
1807
0
+11.97(+0.67%)
Mar 19, 2013
1800
1823
1775
1795
0
+1.52(+0.08%)
Mar 18, 2013
1799
1813
1776
1793
0
-22.92(-1.26%)
Mar 15, 2013
1837
1837
1799
1816
0
-11.73(-0.64%)
Mar 14, 2013
1836
1857
1810
1828
0
-3.24(-0.18%)
Mar 13, 2013
1836
1847
1811
1831
0
-10.85(-0.59%)
Mar 12, 2013
1865
1890
1824
1842
0
-42.59(-2.26%)
Mar 11, 2013
1880
1897
1869
1884
0
+1.41(+0.07%)
Mar 08, 2013
1890
1901
1866
1883
0
+4.30(+0.23%)
Mar 07, 2013
1848
1888
1840
1879
0
+36.71(+1.99%)
Mar 06, 2013
1844
1861
1820
1842
0
+2.12(+0.12%)
Mar 05, 2013
1832
1857
1821
1840
0
+17.92(+0.98%)
Mar 04, 2013
1807
1842
1794
1822
0
+12.35(+0.68%)
Mar 01, 2013
1770
1818
1753
1810
0
+26.42(+1.48%)
Feb 28, 2013
1779
1808
1767
1783
0
-8.35(-0.47%)
Feb 27, 2013
1766
1806
1762
1792
0
+25.14(+1.42%)
Feb 26, 2013
1765
1780
1727
1766
0
-35.79(-1.99%)
Feb 22, 2013
1793
1815
1780
1802
0
+19.60(+1.10%)
Feb 21, 2013
1784
1797
1759
1783
0
-5.51(-0.31%)
Feb 20, 2013
1808
1821
1779
1788
0
-0.93(-0.05%)
Feb 15, 2013
1789
1789
1789
0
+0.22(+0.01%)
Feb 14, 2013
1777
1806
1771
1789
0
+7.51(+0.42%)
Feb 13, 2013
1771
1806
1758
1781
0
+10.57(+0.60%)
Feb 12, 2013
1749
1787
1726
1771
0
+52.77(+3.07%)
Feb 11, 2013
1731
1742
1699
1718
0
-17.31(-1.00%)
Feb 08, 2013
1723
1747
1717
1735
0
+9.87(+0.57%)
Feb 07, 2013
1732
1738
1695
1725
0
-7.41(-0.43%)
Feb 06, 2013
1713
1747
1707
1733
0
+34.21(+2.01%)
Feb 04, 2013
1725
1736
1693
1699
0
-39.52(-2.27%)
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.