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
)
1,610.03
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2017
1200
1225
1193
1212
0
+9.73(+0.81%)
Jan 30, 2017
1207
1219
1180
1203
0
-14.36(-1.18%)
Jan 27, 2017
1244
1247
1209
1217
0
-23.36(-1.88%)
Jan 26, 2017
1241
1252
1231
1240
0
-2.35(-0.19%)
Jan 25, 2017
1257
1267
1237
1243
0
-8.07(-0.65%)
Jan 24, 2017
1242
1255
1227
1251
0
+12.28(+0.99%)
Jan 23, 2017
1251
1259
1225
1239
0
-10.66(-0.85%)
Jan 20, 2017
1257
1273
1237
1249
0
-7.29(-0.58%)
Jan 19, 2017
1275
1278
1250
1256
0
-20.46(-1.60%)
Jan 18, 2017
1277
1284
1253
1277
0
+3.17(+0.25%)
Jan 17, 2017
1260
1286
1252
1274
0
+9.71(+0.77%)
Jan 16, 2017
1262
1264
1262
1264
0
+0.83(+0.07%)
Jan 13, 2017
1273
1284
1251
1263
0
-2.39(-0.19%)
Jan 12, 2017
1264
1288
1252
1266
0
+5.63(+0.45%)
Jan 11, 2017
1253
1271
1235
1260
0
+25.97(+2.10%)
Jan 10, 2017
1153
1266
1140
1234
0
+81.54(+7.08%)
Jan 09, 2017
1150
1171
1137
1152
0
+3.17(+0.28%)
Jan 06, 2017
1174
1179
1142
1149
0
-21.25(-1.82%)
Jan 05, 2017
1174
1188
1153
1171
0
-6.09(-0.52%)
Jan 04, 2017
1159
1199
1148
1177
0
+16.44(+1.42%)
Jan 03, 2017
1158
1171
1141
1160
0
+11.03(+0.96%)
Dec 30, 2016
1149
1149
1149
1149
0
-15.31(-1.31%)
Dec 29, 2016
1168
1179
1154
1164
0
-2.01(-0.17%)
Dec 28, 2016
1184
1186
1159
1166
0
-19.20(-1.62%)
Dec 27, 2016
1186
1201
1175
1186
0
-1.07(-0.09%)
Dec 23, 2016
1187
1187
1187
1187
0
+16.27(+1.39%)
Dec 22, 2016
1200
1212
1165
1170
0
-30.83(-2.57%)
Dec 21, 2016
1199
1220
1186
1201
0
+1.62(+0.14%)
Dec 20, 2016
1193
1222
1182
1200
0
+23.17(+1.97%)
Dec 19, 2016
1167
1190
1154
1177
0
+9.55(+0.82%)
Dec 16, 2016
1141
1176
1135
1167
0
+28.46(+2.50%)
Dec 15, 2016
1113
1148
1103
1139
0
+26.01(+2.34%)
Dec 14, 2016
1139
1147
1101
1113
0
-28.96(-2.54%)
Dec 13, 2016
1140
1156
1114
1141
0
+4.24(+0.37%)
Dec 12, 2016
1147
1162
1126
1137
0
-13.61(-1.18%)
Dec 09, 2016
1145
1164
1132
1151
0
+11.36(+1.00%)
Dec 08, 2016
1102
1145
1096
1139
0
+41.97(+3.82%)
Dec 07, 2016
1092
1113
1079
1098
0
+3.22(+0.29%)
Dec 06, 2016
1082
1106
1069
1094
0
+14.31(+1.33%)
Dec 05, 2016
1068
1087
1062
1080
0
+17.87(+1.68%)
Dec 02, 2016
1058
1085
1048
1062
0
+5.63(+0.53%)
Dec 01, 2016
1068
1086
1047
1056
0
-11.07(-1.04%)
Nov 30, 2016
1094
1101
1061
1068
0
-19.41(-1.79%)
Nov 29, 2016
1082
1106
1071
1087
0
+8.33(+0.77%)
Nov 28, 2016
1096
1101
1067
1079
0
-19.08(-1.74%)
Nov 25, 2016
1093
1109
1084
1098
0
+6.98(+0.64%)
Nov 24, 2016
1089
1091
1089
1091
0
+1.36(+0.12%)
Nov 23, 2016
1080
1095
1072
1089
0
+2.62(+0.24%)
Nov 22, 2016
1093
1097
1069
1087
0
-2.60(-0.24%)
Nov 21, 2016
1090
1103
1079
1089
0
-0.25(-0.02%)
Nov 18, 2016
1087
1103
1075
1090
0
+6.49(+0.60%)
Nov 17, 2016
1073
1099
1072
1083
0
+9.61(+0.90%)
Nov 16, 2016
1090
1099
1063
1074
0
-20.98(-1.92%)
Nov 15, 2016
1092
1119
1077
1094
0
+3.01(+0.28%)
Nov 14, 2016
1070
1107
1059
1091
0
+27.00(+2.54%)
Nov 11, 2016
1054
1080
1040
1064
0
+0.65(+0.06%)
Nov 10, 2016
1077
1103
1051
1064
0
-6.14(-0.57%)
Nov 09, 2016
1043
1087
1016
1070
0
+10.10(+0.95%)
Nov 08, 2016
1043
1089
1031
1060
0
-26.93(-2.48%)
Nov 07, 2016
1073
1104
1060
1087
0
+33.06(+3.14%)
Nov 04, 2016
1044
1071
1028
1054
0
+6.72(+0.64%)
Nov 03, 2016
1055
1068
1032
1047
0
-7.25(-0.69%)
Nov 02, 2016
1045
1093
1025
1054
0
-13.41(-1.26%)
Nov 01, 2016
1099
1124
1020
1068
0
-109.54(-9.30%)
Oct 31, 2016
1179
1201
1163
1177
0
-1.31(-0.11%)
Oct 28, 2016
1187
1202
1162
1179
0
-8.85(-0.75%)
Oct 27, 2016
1212
1214
1180
1187
0
-21.73(-1.80%)
Oct 26, 2016
1212
1220
1194
1209
0
-10.07(-0.83%)
Oct 25, 2016
1229
1239
1209
1219
0
-12.77(-1.04%)
Oct 24, 2016
1235
1246
1222
1232
0
+6.73(+0.55%)
Oct 21, 2016
1236
1241
1218
1225
0
-18.29(-1.47%)
Oct 20, 2016
1239
1254
1231
1244
0
+1.19(+0.10%)
Oct 19, 2016
1230
1250
1217
1242
0
+14.12(+1.15%)
Oct 18, 2016
1229
1241
1214
1228
0
+11.00(+0.90%)
Oct 17, 2016
1217
1225
1204
1217
0
+1.42(+0.12%)
Oct 14, 2016
1228
1237
1204
1216
0
-5.02(-0.41%)
Oct 13, 2016
1213
1236
1204
1221
0
+4.23(+0.35%)
Oct 12, 2016
1228
1236
1210
1217
0
-9.23(-0.75%)
Oct 11, 2016
1254
1256
1217
1226
0
-32.68(-2.60%)
Oct 10, 2016
1258
1274
1246
1258
0
+10.27(+0.82%)
Oct 07, 2016
1249
1254
1234
1248
0
-5.38(-0.43%)
Oct 06, 2016
1285
1290
1246
1254
0
-35.02(-2.72%)
Oct 05, 2016
1294
1303
1283
1289
0
-1.45(-0.11%)
Oct 04, 2016
1307
1321
1280
1290
0
-0.41(-0.03%)
Sep 26, 2016
1306
1312
1284
1290
0
-20.84(-1.59%)
Sep 23, 2016
1318
1332
1308
1311
0
-11.06(-0.84%)
Sep 22, 2016
1325
1338
1313
1322
0
+7.12(+0.54%)
Sep 21, 2016
1304
1319
1280
1315
0
+18.22(+1.40%)
Sep 20, 2016
1324
1330
1293
1297
0
-23.16(-1.75%)
Sep 19, 2016
1306
1328
1299
1320
0
+15.65(+1.20%)
Sep 16, 2016
1275
1312
1269
1305
0
+28.23(+2.21%)
Sep 15, 2016
1271
1289
1259
1276
0
+5.48(+0.43%)
Sep 14, 2016
1274
1285
1252
1271
0
-2.79(-0.22%)
Sep 13, 2016
1294
1299
1254
1274
0
-31.89(-2.44%)
Sep 12, 2016
1272
1312
1257
1306
0
+23.07(+1.80%)
Sep 09, 2016
1316
1320
1276
1282
0
-47.21(-3.55%)
Sep 08, 2016
1316
1340
1308
1330
0
+12.05(+0.91%)
Sep 07, 2016
1302
1328
1296
1318
0
+16.03(+1.23%)
Sep 06, 2016
1309
1320
1286
1302
0
-6.34(-0.48%)
Sep 02, 2016
1308
1308
1308
1308
0
+36.80(+2.90%)
Sep 01, 2016
1289
1294
1255
1271
0
-18.38(-1.43%)
Aug 31, 2016
1298
1304
1274
1289
0
-8.46(-0.65%)
Aug 30, 2016
1285
1309
1282
1298
0
+14.29(+1.11%)
Aug 29, 2016
1261
1292
1260
1284
0
+24.57(+1.95%)
Aug 26, 2016
1271
1278
1246
1259
0
-8.15(-0.64%)
Aug 25, 2016
1269
1287
1258
1267
0
-2.69(-0.21%)
Aug 24, 2016
1292
1304
1262
1270
0
-21.31(-1.65%)
Aug 23, 2016
1273
1300
1268
1291
0
+21.92(+1.73%)
Aug 22, 2016
1257
1280
1249
1269
0
+11.79(+0.94%)
Aug 19, 2016
1253
1264
1237
1258
0
-2.31(-0.18%)
Aug 18, 2016
1251
1269
1246
1260
0
+8.02(+0.64%)
Aug 17, 2016
1272
1277
1235
1252
0
-17.50(-1.38%)
Aug 16, 2016
1286
1292
1263
1269
0
-17.35(-1.35%)
Aug 15, 2016
1291
1304
1269
1287
0
+18.01(+1.42%)
Aug 12, 2016
1270
1279
1259
1269
0
-1.45(-0.11%)
Aug 11, 2016
1287
1295
1258
1270
0
-11.20(-0.87%)
Aug 10, 2016
1323
1333
1276
1281
0
-40.73(-3.08%)
Aug 09, 2016
1320
1355
1311
1322
0
+12.22(+0.93%)
Aug 08, 2016
1303
1329
1288
1310
0
+10.98(+0.85%)
Aug 05, 2016
1284
1310
1272
1299
0
+29.48(+2.32%)
Aug 04, 2016
1282
1297
1260
1269
0
-17.14(-1.33%)
Aug 03, 2016
1310
1321
1265
1286
0
-32.17(-2.44%)
Aug 02, 2016
1364
1374
1313
1319
0
-51.81(-3.78%)
Aug 01, 2016
1380
1391
1359
1370
0
-12.29(-0.89%)
Jul 29, 2016
1359
1393
1347
1383
0
+18.77(+1.38%)
Jul 28, 2016
1360
1375
1348
1364
0
+0.89(+0.07%)
Jul 27, 2016
1372
1378
1348
1363
0
-14.42(-1.05%)
Jul 26, 2016
1369
1385
1356
1378
0
+9.34(+0.68%)
Jul 25, 2016
1376
1383
1359
1368
0
-12.28(-0.89%)
Jul 22, 2016
1360
1388
1341
1380
0
+22.74(+1.67%)
Jul 21, 2016
1364
1380
1347
1358
0
-5.45(-0.40%)
Jul 20, 2016
1350
1374
1332
1363
0
+18.97(+1.41%)
Jul 19, 2016
1346
1354
1330
1344
0
-5.12(-0.38%)
Jul 18, 2016
1334
1354
1328
1349
0
+13.46(+1.01%)
Jul 15, 2016
1347
1351
1326
1336
0
-3.87(-0.29%)
Jul 14, 2016
1337
1352
1323
1340
0
+9.22(+0.69%)
Jul 13, 2016
1341
1347
1322
1331
0
-2.60(-0.20%)
Jul 12, 2016
1338
1353
1323
1333
0
+5.02(+0.38%)
Jul 11, 2016
1316
1343
1306
1328
0
+17.30(+1.32%)
Jul 08, 2016
1311
1315
1259
1311
0
+51.94(+4.13%)
Jul 07, 2016
1246
1279
1240
1259
0
+18.83(+1.52%)
Jul 06, 2016
1240
1240
1240
1240
0
+12.01(+0.98%)
Jul 05, 2016
1263
1268
1217
1228
0
-42.53(-3.35%)
Jul 04, 2016
1271
1271
1271
1271
0
-0.78(-0.06%)
Jul 01, 2016
1255
1280
1245
1271
0
+19.00(+1.52%)
Jun 30, 2016
1241
1260
1213
1252
0
+21.51(+1.75%)
Jun 29, 2016
1217
1240
1200
1231
0
+30.22(+2.52%)
Jun 28, 2016
1193
1224
1187
1201
0
+20.14(+1.71%)
Jun 27, 2016
1217
1228
1165
1180
0
-54.09(-4.38%)
Jun 24, 2016
1224
1252
1204
1235
0
-40.37(-3.17%)
Jun 23, 2016
1275
1292
1261
1275
0
+16.63(+1.32%)
Jun 22, 2016
1261
1287
1251
1258
0
-1.14(-0.09%)
Jun 21, 2016
1269
1275
1242
1259
0
-7.51(-0.59%)
Jun 20, 2016
1268
1294
1259
1267
0
+18.21(+1.46%)
Jun 17, 2016
1266
1286
1245
1249
0
-12.26(-0.97%)
Jun 16, 2016
1259
1270
1237
1261
0
-8.30(-0.65%)
Jun 15, 2016
1273
1295
1262
1269
0
+3.00(+0.24%)
Jun 14, 2016
1274
1286
1245
1266
0
-7.53(-0.59%)
Jun 13, 2016
1281
1301
1265
1274
0
-14.93(-1.16%)
Jun 10, 2016
1319
1324
1280
1289
0
-45.56(-3.41%)
Jun 09, 2016
1366
1372
1326
1334
0
-36.61(-2.67%)
Jun 08, 2016
1375
1389
1355
1371
0
-0.39(-0.03%)
Jun 07, 2016
1354
1382
1348
1371
0
+15.25(+1.12%)
Jun 06, 2016
1337
1363
1328
1356
0
+23.95(+1.80%)
Jun 03, 2016
1354
1358
1324
1332
0
-22.79(-1.68%)
Jun 02, 2016
1340
1362
1329
1355
0
+10.50(+0.78%)
Jun 01, 2016
1321
1350
1312
1344
0
+16.64(+1.25%)
May 31, 2016
1328
1340
1311
1328
0
+2.11(+0.16%)
May 30, 2016
1325
1326
1325
1326
0
-0.26(-0.02%)
May 27, 2016
1330
1348
1317
1326
0
-5.84(-0.44%)
May 26, 2016
1360
1371
1329
1332
0
-31.51(-2.31%)
May 25, 2016
1355
1380
1346
1363
0
+11.83(+0.88%)
May 24, 2016
1335
1358
1321
1351
0
+24.91(+1.88%)
May 23, 2016
1327
1343
1311
1327
0
-3.50(-0.26%)
May 20, 2016
1319
1338
1308
1330
0
+14.47(+1.10%)
May 19, 2016
1316
1348
1297
1316
0
-7.07(-0.53%)
May 18, 2016
1322
1356
1307
1323
0
-11.17(-0.84%)
May 17, 2016
1341
1365
1315
1334
0
-8.98(-0.67%)
May 16, 2016
1330
1355
1321
1343
0
+16.49(+1.24%)
May 13, 2016
1321
1348
1311
1326
0
-0.19(-0.01%)
May 12, 2016
1391
1398
1311
1326
0
-63.51(-4.57%)
May 11, 2016
1394
1434
1381
1390
0
-2.24(-0.16%)
May 10, 2016
1411
1425
1370
1392
0
-9.90(-0.71%)
May 09, 2016
1395
1418
1386
1402
0
+7.19(+0.52%)
May 06, 2016
1396
1426
1373
1395
0
-5.04(-0.36%)
May 05, 2016
1442
1457
1387
1400
0
-22.27(-1.57%)
May 04, 2016
1411
1449
1395
1422
0
-3.04(-0.21%)
May 03, 2016
1412
1440
1387
1425
0
-2.64(-0.18%)
May 02, 2016
1438
1451
1405
1428
0
-6.63(-0.46%)
Apr 29, 2016
1440
1455
1397
1435
0
-10.36(-0.72%)
Apr 28, 2016
1453
1483
1436
1445
0
-14.33(-0.98%)
Apr 27, 2016
1463
1475
1435
1459
0
+0.17(+0.01%)
Apr 26, 2016
1449
1468
1435
1459
0
+18.22(+1.26%)
Apr 25, 2016
1460
1475
1420
1441
0
-20.77(-1.42%)
Apr 22, 2016
1438
1480
1430
1462
0
+28.35(+1.98%)
Apr 21, 2016
1435
1458
1414
1433
0
+1.41(+0.10%)
Apr 20, 2016
1417
1445
1407
1432
0
+14.05(+0.99%)
Apr 19, 2016
1422
1438
1402
1418
0
+6.20(+0.44%)
Apr 18, 2016
1400
1423
1387
1412
0
+3.38(+0.24%)
Apr 15, 2016
1403
1420
1383
1408
0
+1.11(+0.08%)
Apr 14, 2016
1391
1415
1382
1407
0
+19.29(+1.39%)
Apr 13, 2016
1381
1404
1367
1388
0
+16.44(+1.20%)
Apr 12, 2016
1330
1380
1323
1371
0
+43.61(+3.28%)
Apr 11, 2016
1339
1348
1313
1328
0
-6.00(-0.45%)
Apr 08, 2016
1323
1354
1307
1334
0
+23.01(+1.76%)
Apr 07, 2016
1309
1335
1292
1311
0
-4.84(-0.37%)
Apr 06, 2016
1288
1324
1277
1316
0
+32.44(+2.53%)
Apr 05, 2016
1299
1311
1279
1283
0
-27.73(-2.12%)
Apr 04, 2016
1293
1329
1275
1311
0
+15.34(+1.18%)
Apr 01, 2016
1286
1304
1257
1296
0
-0.35(-0.03%)
Mar 31, 2016
1274
1306
1262
1296
0
+20.07(+1.57%)
Mar 30, 2016
1302
1313
1268
1276
0
-19.78(-1.53%)
Mar 29, 2016
1245
1298
1235
1296
0
+44.81(+3.58%)
Mar 28, 2016
1240
1258
1220
1251
0
+16.68(+1.35%)
Mar 24, 2016
1234
1234
1234
1234
0
+2.36(+0.19%)
Mar 23, 2016
1253
1268
1225
1232
0
-26.16(-2.08%)
Mar 22, 2016
1248
1264
1231
1258
0
+1.34(+0.11%)
Mar 21, 2016
1284
1297
1241
1257
0
-27.39(-2.13%)
Mar 18, 2016
1265
1296
1254
1284
0
+9.86(+0.77%)
Mar 17, 2016
1282
1290
1253
1274
0
-9.62(-0.75%)
Mar 16, 2016
1256
1293
1237
1284
0
+34.76(+2.78%)
Mar 15, 2016
1281
1291
1236
1249
0
-40.02(-3.10%)
Mar 14, 2016
1294
1311
1273
1289
0
-5.97(-0.46%)
Mar 11, 2016
1242
1302
1231
1295
0
+64.69(+5.26%)
Mar 10, 2016
1260
1283
1212
1230
0
-25.73(-2.05%)
Mar 09, 2016
1250
1270
1215
1256
0
+13.60(+1.09%)
Mar 08, 2016
1298
1307
1239
1242
0
-62.49(-4.79%)
Mar 07, 2016
1279
1323
1268
1305
0
+22.15(+1.73%)
Mar 04, 2016
1264
1283
1242
1283
0
+21.04(+1.67%)
Mar 03, 2016
1225
1289
1213
1262
0
+35.83(+2.92%)
Mar 02, 2016
1225
1252
1203
1226
0
-1.43(-0.12%)
Mar 01, 2016
1215
1248
1195
1227
0
+18.78(+1.55%)
Feb 29, 2016
1221
1236
1189
1209
0
-13.26(-1.09%)
Feb 26, 2016
1207
1258
1167
1222
0
+56.31(+4.83%)
Feb 25, 2016
1177
1199
1151
1165
0
-10.18(-0.87%)
Feb 24, 2016
1151
1182
1131
1176
0
+17.68(+1.53%)
Feb 23, 2016
1152
1175
1135
1158
0
+4.82(+0.42%)
Feb 22, 2016
1139
1177
1134
1153
0
+22.73(+2.01%)
Feb 19, 2016
1135
1146
1101
1130
0
-10.99(-0.96%)
Feb 18, 2016
1133
1157
1109
1141
0
+8.12(+0.72%)
Feb 17, 2016
1073
1149
1069
1133
0
+60.51(+5.64%)
Feb 16, 2016
1068
1084
1032
1073
0
+15.42(+1.46%)
Feb 12, 2016
1057
1057
1057
1057
0
-10.56(-0.99%)
Feb 11, 2016
1108
1119
1052
1068
0
-63.72(-5.63%)
Feb 10, 2016
1133
1155
1127
1132
0
+34.36(+3.13%)
Feb 09, 2016
1180
1218
1043
1097
0
-97.62(-8.17%)
Feb 08, 2016
1223
1229
1168
1195
0
-42.88(-3.46%)
Feb 05, 2016
1266
1285
1224
1238
0
-36.12(-2.84%)
Feb 04, 2016
1244
1288
1230
1274
0
+22.16(+1.77%)
Feb 03, 2016
1267
1281
1215
1252
0
-7.82(-0.62%)
Feb 02, 2016
1273
1289
1236
1260
0
-26.89(-2.09%)
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.