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
Home Health Care Sector
(CIX:
MSECTOR526
)
N/A
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 (%)
Nov 30, 2012
923.53
932.40
913.59
922.46
0
-3.50(-0.38%)
Nov 29, 2012
910.64
931.01
908.06
925.96
0
+19.22(+2.12%)
Nov 28, 2012
892.79
914.25
886.24
906.74
0
+4.57(+0.51%)
Nov 27, 2012
898.38
913.21
894.30
902.17
0
-1.15(-0.13%)
Nov 26, 2012
896.42
912.26
894.40
903.32
0
-1.49(-0.16%)
Nov 24, 2012
891.71
910.26
891.57
904.81
0
+0.00(+0.00%)
Nov 23, 2012
891.71
910.26
891.57
904.81
0
+13.26(+1.49%)
Nov 21, 2012
891.54
891.54
891.54
0
+6.37(+0.72%)
Nov 20, 2012
875.40
891.35
855.05
885.17
0
+3.10(+0.35%)
Nov 19, 2012
857.09
885.96
856.04
882.07
0
+29.90(+3.51%)
Nov 16, 2012
839.80
861.29
833.86
852.17
0
+5.57(+0.66%)
Nov 15, 2012
804.78
862.39
791.91
846.61
0
-3.49(-0.41%)
Nov 14, 2012
869.19
879.11
846.70
850.10
0
-22.56(-2.59%)
Nov 13, 2012
878.16
899.82
869.60
872.66
0
-15.56(-1.75%)
Nov 12, 2012
874.08
898.32
869.85
888.22
0
+15.68(+1.80%)
Nov 09, 2012
898.08
904.51
869.57
872.55
0
-33.36(-3.68%)
Nov 08, 2012
914.09
925.36
900.80
905.90
0
-8.94(-0.98%)
Nov 07, 2012
938.05
947.12
905.34
914.84
0
-39.12(-4.10%)
Nov 06, 2012
943.08
961.37
928.24
953.96
0
+12.45(+1.32%)
Nov 05, 2012
925.26
955.26
922.14
941.51
0
+13.46(+1.45%)
Nov 02, 2012
956.69
964.07
913.22
928.05
0
-33.68(-3.50%)
Nov 01, 2012
901.72
970.72
900.63
961.73
0
+57.36(+6.34%)
Oct 31, 2012
913.68
924.31
890.23
904.37
0
-12.57(-1.37%)
Oct 26, 2012
916.94
916.94
916.94
0
-15.79(-1.69%)
Oct 25, 2012
933.78
948.37
923.86
932.73
0
+3.16(+0.34%)
Oct 24, 2012
935.78
941.15
921.53
929.57
0
-6.05(-0.65%)
Oct 23, 2012
926.16
940.31
920.98
935.63
0
-2.72(-0.29%)
Oct 19, 2012
942.70
948.94
932.71
938.34
0
-10.91(-1.15%)
Oct 18, 2012
946.60
956.71
942.21
949.26
0
-5.49(-0.58%)
Oct 17, 2012
951.88
960.68
946.71
954.75
0
-0.19(-0.02%)
Oct 16, 2012
949.73
962.18
943.52
954.94
0
+5.42(+0.57%)
Oct 15, 2012
954.68
967.18
934.51
949.52
0
-13.09(-1.36%)
Oct 12, 2012
959.27
977.45
955.72
962.61
0
-0.52(-0.05%)
Oct 11, 2012
965.75
979.72
957.52
963.13
0
+3.13(+0.33%)
Oct 10, 2012
958.91
968.14
950.21
960.00
0
-2.65(-0.27%)
Oct 09, 2012
977.69
987.15
958.30
962.64
0
-23.49(-2.38%)
Oct 08, 2012
965.25
989.17
971.11
986.13
0
+6.01(+0.61%)
Oct 06, 2012
973.99
990.74
970.00
980.12
0
+0.00(+0.00%)
Oct 05, 2012
973.77
990.74
970.00
980.12
0
+6.36(+0.65%)
Oct 04, 2012
970.40
982.01
956.81
973.76
0
+3.73(+0.38%)
Oct 03, 2012
982.10
991.60
967.11
970.04
0
-12.77(-1.30%)
Oct 02, 2012
994.82
997.89
973.59
982.81
0
-10.74(-1.08%)
Oct 01, 2012
984.33
999.85
977.94
993.54
0
+13.26(+1.35%)
Sep 28, 2012
981.07
996.21
976.76
980.28
0
-10.28(-1.04%)
Sep 27, 2012
979.43
997.18
979.32
990.56
0
+10.24(+1.04%)
Sep 26, 2012
995.77
1010
974.40
980.32
0
-18.90(-1.89%)
Sep 25, 2012
1016
1030
994.46
999.22
0
-15.45(-1.52%)
Sep 24, 2012
1010
1027
1009
1015
0
-4.73(-0.46%)
Sep 21, 2012
1023
1030
1014
1019
0
+0.30(+0.03%)
Sep 20, 2012
1012
1028
998.36
1019
0
-1.94(-0.19%)
Sep 19, 2012
1016
1031
1015
1021
0
+1.75(+0.17%)
Sep 18, 2012
1010
1025
1007
1019
0
-2.92(-0.29%)
Sep 17, 2012
1017
1027
1008
1022
0
-4.03(-0.39%)
Sep 14, 2012
1020
1037
1015
1026
0
+3.79(+0.37%)
Sep 13, 2012
1005
1032
1007
1022
0
+12.39(+1.23%)
Sep 12, 2012
1001
1017
991.30
1010
0
-0.99(-0.10%)
Sep 11, 2012
999.23
1021
992.73
1011
0
+8.15(+0.81%)
Sep 10, 2012
1001
1016
994.04
1003
0
-7.06(-0.70%)
Sep 07, 2012
1013
1020
999.04
1010
0
+3.21(+0.32%)
Sep 06, 2012
975.91
1014
976.23
1007
0
+27.78(+2.84%)
Sep 05, 2012
967.95
984.51
964.43
978.97
0
+7.45(+0.77%)
Sep 04, 2012
946.32
976.43
939.41
971.52
0
+19.67(+2.07%)
Aug 31, 2012
951.84
951.84
951.84
0
-3.34(-0.35%)
Aug 30, 2012
964.99
972.46
950.87
955.18
0
-18.53(-1.90%)
Aug 29, 2012
960.49
981.16
961.41
973.71
0
+16.08(+1.68%)
Aug 27, 2012
949.56
965.77
943.28
957.63
0
+8.60(+0.91%)
Aug 24, 2012
938.65
956.33
932.65
949.03
0
+6.22(+0.66%)
Aug 23, 2012
952.87
960.05
939.82
942.80
0
-16.54(-1.72%)
Aug 22, 2012
952.65
970.18
949.90
959.34
0
-2.68(-0.28%)
Aug 21, 2012
956.51
979.07
954.04
962.02
0
-332.75(-25.70%)
Aug 20, 2012
534.51
1303
1285
1295
0
+0.53(+0.04%)
Aug 17, 2012
532.70
1296
1286
1294
0
+3.13(+0.24%)
Aug 16, 2012
524.62
1296
1279
1291
0
+7.39(+0.58%)
Aug 15, 2012
516.06
1286
1271
1284
0
+7.88(+0.62%)
Aug 14, 2012
523.08
1282
1272
1276
0
-0.45(-0.04%)
Aug 13, 2012
1267
1282
1264
1276
0
+5.79(+0.46%)
Aug 11, 2012
1257
1272
1254
1270
0
+0.00(+0.00%)
Aug 10, 2012
1257
1272
1254
1270
0
+6.98(+0.55%)
Aug 09, 2012
1259
1273
1255
1264
0
+3.10(+0.25%)
Aug 08, 2012
1244
1264
1241
1260
0
+12.24(+0.98%)
Aug 07, 2012
1242
1257
1230
1248
0
+1.61(+0.13%)
Aug 06, 2012
1232
1253
1233
1247
0
+13.39(+1.09%)
Aug 03, 2012
1228
1241
1225
1233
0
+11.28(+0.92%)
Aug 02, 2012
1228
1236
1216
1222
0
-9.22(-0.75%)
Aug 01, 2012
1243
1248
1230
1231
0
-9.54(-0.77%)
Jul 31, 2012
1244
1253
1239
1241
0
-9.64(-0.77%)
Jul 30, 2012
1242
1257
1243
1250
0
+1.50(+0.12%)
Jul 27, 2012
1230
1252
1235
1249
0
+12.25(+0.99%)
Jul 26, 2012
1229
1256
1225
1237
0
+13.54(+1.11%)
Jul 25, 2012
1226
1234
1217
1223
0
-6.61(-0.54%)
Jul 24, 2012
1237
1245
1227
1230
0
-12.53(-1.01%)
Jul 23, 2012
1246
1258
1239
1242
0
-19.73(-1.56%)
Jul 20, 2012
1254
1266
1253
1262
0
+1.85(+0.15%)
Jul 19, 2012
1257
1263
1253
1260
0
+2.11(+0.17%)
Jul 18, 2012
1248
1263
1248
1258
0
+6.12(+0.49%)
Jul 17, 2012
1249
1257
1243
1252
0
+3.74(+0.30%)
Jul 16, 2012
1243
1253
1242
1248
0
+3.00(+0.24%)
Jul 14, 2012
1240
1249
1238
1245
0
+0.00(+0.00%)
Jul 13, 2012
1240
1249
1238
1245
0
+4.84(+0.39%)
Jul 12, 2012
1239
1245
1233
1240
0
-4.56(-0.37%)
Jul 11, 2012
1244
1249
1238
1245
0
+1.23(+0.10%)
Jul 10, 2012
1248
1254
1238
1244
0
-1.34(-0.11%)
Jul 09, 2012
1244
1254
1240
1245
0
-4.81(-0.38%)
Jul 06, 2012
1241
1254
1240
1250
0
+1.00(+0.08%)
Jul 05, 2012
1237
1257
1237
1249
0
+8.69(+0.70%)
Jul 03, 2012
1240
1240
1240
0
-0.53(-0.04%)
Jul 02, 2012
1232
1245
1228
1241
0
+140.74(+12.80%)
Jun 30, 2012
1091
1111
1040
1100
0
-0.11(-0.01%)
Jun 29, 2012
1091
1111
1040
1100
0
+40.39(+3.81%)
Jun 28, 2012
1039
1092
1021
1060
0
+7.14(+0.68%)
Jun 27, 2012
930.50
1092
931.15
1052
0
+123.79(+13.33%)
Jun 26, 2012
928.18
940.79
920.76
928.59
0
-0.37(-0.04%)
Jun 25, 2012
927.89
941.14
919.63
928.95
0
-11.98(-1.27%)
Jun 22, 2012
928.81
948.19
925.24
940.93
0
+17.61(+1.91%)
Jun 21, 2012
950.15
954.28
919.84
923.32
0
-23.25(-2.46%)
Jun 20, 2012
945.24
956.51
935.14
946.56
0
-0.56(-0.06%)
Jun 19, 2012
944.58
956.44
939.21
947.12
0
+6.88(+0.73%)
Jun 18, 2012
945.05
954.13
931.90
940.25
0
-12.23(-1.28%)
Jun 15, 2012
913.83
959.40
909.95
952.47
0
+37.06(+4.05%)
Jun 14, 2012
901.29
934.07
898.42
915.41
0
+11.20(+1.24%)
Jun 13, 2012
880.08
913.51
875.96
904.21
0
+19.13(+2.16%)
Jun 12, 2012
865.19
890.87
856.21
885.08
0
+23.11(+2.68%)
Jun 11, 2012
876.93
886.13
854.55
861.97
0
-11.87(-1.36%)
Jun 08, 2012
857.94
880.10
851.14
873.84
0
+13.67(+1.59%)
Jun 07, 2012
880.59
888.32
858.97
860.17
0
-16.04(-1.83%)
Jun 06, 2012
851.51
878.66
849.03
876.21
0
+24.92(+2.93%)
Jun 05, 2012
835.40
853.89
832.07
851.29
0
+10.75(+1.28%)
Jun 04, 2012
843.92
851.73
832.92
840.53
0
-5.09(-0.60%)
Jun 02, 2012
833.69
856.02
824.49
845.63
0
+0.00(+0.00%)
Jun 01, 2012
833.69
856.02
824.49
845.63
0
-14.14(-1.64%)
May 31, 2012
860.48
869.84
849.37
859.77
0
-0.12(-0.01%)
May 30, 2012
867.47
872.68
856.37
859.89
0
-14.66(-1.68%)
May 29, 2012
864.94
879.15
861.30
874.55
0
+12.19(+1.41%)
May 25, 2012
862.36
862.36
862.36
0
+11.25(+1.32%)
May 24, 2012
843.87
854.49
835.63
851.12
0
+6.58(+0.78%)
May 23, 2012
843.59
854.62
830.33
844.54
0
-9.33(-1.09%)
May 22, 2012
866.77
872.60
847.60
853.87
0
-11.41(-1.32%)
May 21, 2012
866.11
877.10
851.87
865.28
0
-0.17(-0.02%)
May 18, 2012
880.07
888.58
861.51
865.46
0
-16.58(-1.88%)
May 17, 2012
898.53
907.66
872.86
882.04
0
-19.49(-2.16%)
May 16, 2012
906.38
916.42
900.08
901.52
0
-6.48(-0.71%)
May 15, 2012
908.93
924.10
902.49
908.00
0
+3.19(+0.35%)
May 14, 2012
901.48
924.88
891.13
904.81
0
-4.43(-0.49%)
May 11, 2012
901.21
921.28
897.83
909.24
0
+0.50(+0.05%)
May 10, 2012
926.80
934.36
905.99
908.74
0
-15.41(-1.67%)
May 09, 2012
943.08
954.65
918.84
924.15
0
-32.61(-3.41%)
May 08, 2012
936.82
968.18
922.26
956.76
0
+12.32(+1.30%)
May 07, 2012
940.58
949.98
931.96
944.44
0
-0.06(-0.01%)
May 04, 2012
952.25
956.87
932.76
944.50
0
-14.18(-1.48%)
May 03, 2012
956.68
975.96
947.83
958.69
0
+3.15(+0.33%)
May 02, 2012
944.41
962.92
938.32
955.54
0
+4.87(+0.51%)
May 01, 2012
955.58
975.70
947.33
950.67
0
-7.46(-0.78%)
Apr 30, 2012
974.21
979.46
950.45
958.14
0
-19.69(-2.01%)
Apr 27, 2012
973.18
985.56
961.70
977.83
0
+3.61(+0.37%)
Apr 26, 2012
965.24
983.02
961.87
974.22
0
+5.11(+0.53%)
Apr 25, 2012
962.41
982.10
956.74
969.10
0
+13.73(+1.44%)
Apr 24, 2012
948.83
963.78
944.52
955.37
0
+3.42(+0.36%)
Apr 23, 2012
951.89
961.47
936.10
951.95
0
-8.61(-0.90%)
Apr 20, 2012
980.36
993.03
952.68
960.56
0
-14.93(-1.53%)
Apr 19, 2012
970.91
987.23
965.97
975.49
0
+3.24(+0.33%)
Apr 18, 2012
976.68
988.00
966.82
972.25
0
-11.95(-1.21%)
Apr 17, 2012
967.16
993.79
960.94
984.20
0
+22.24(+2.31%)
Apr 16, 2012
957.29
971.06
948.20
961.96
0
+4.35(+0.45%)
Apr 13, 2012
971.38
977.48
953.49
957.61
0
-19.73(-2.02%)
Apr 12, 2012
963.07
985.60
960.64
977.34
0
+9.94(+1.03%)
Apr 11, 2012
958.85
979.23
956.05
967.40
0
+14.01(+1.47%)
Apr 10, 2012
975.09
978.44
947.49
953.39
0
-24.31(-2.49%)
Apr 09, 2012
982.06
989.30
968.39
977.70
0
-19.80(-1.98%)
Apr 05, 2012
997.95
1005
992.19
997.50
0
-7.21(-0.72%)
Apr 04, 2012
1005
1013
994.89
1005
0
-9.54(-0.94%)
Apr 03, 2012
1016
1027
1005
1014
0
-5.29(-0.52%)
Apr 02, 2012
997.99
1026
993.46
1020
0
+17.55(+1.75%)
Mar 30, 2012
1009
1016
997.51
1002
0
-4.04(-0.40%)
Mar 29, 2012
1007
1026
995.11
1006
0
-17.39(-1.70%)
Mar 28, 2012
1023
1038
1015
1023
0
-1.79(-0.17%)
Mar 27, 2012
1032
1042
1022
1025
0
-7.94(-0.77%)
Mar 26, 2012
1017
1039
1014
1033
0
+21.63(+2.14%)
Mar 23, 2012
1008
1016
1003
1012
0
-0.13(-0.01%)
Mar 22, 2012
1013
1022
1002
1012
0
-8.99(-0.88%)
Mar 21, 2012
1023
1031
1013
1021
0
-3.51(-0.34%)
Mar 20, 2012
1022
1035
1010
1024
0
-5.49(-0.53%)
Mar 19, 2012
1020
1041
1017
1030
0
+6.50(+0.64%)
Mar 16, 2012
1016
1034
1012
1023
0
+6.34(+0.62%)
Mar 15, 2012
1014
1025
1003
1017
0
+1.17(+0.12%)
Mar 14, 2012
1008
1025
1003
1016
0
+8.76(+0.87%)
Mar 13, 2012
992.67
1008
986.61
1007
0
+18.20(+1.84%)
Mar 12, 2012
989.23
996.80
980.04
988.67
0
+1.57(+0.16%)
Mar 09, 2012
965.30
999.16
966.01
987.10
0
+18.94(+1.96%)
Mar 08, 2012
972.11
984.63
959.58
968.16
0
-1.77(-0.18%)
Mar 07, 2012
970.89
979.53
959.61
969.93
0
+1.69(+0.17%)
Mar 06, 2012
971.90
985.96
962.29
968.25
0
-13.51(-1.38%)
Mar 05, 2012
978.37
989.90
973.97
981.75
0
-2.07(-0.21%)
Mar 02, 2012
990.10
1000
977.61
983.82
0
-12.43(-1.25%)
Mar 01, 2012
999.37
1013
990.56
996.25
0
-0.81(-0.08%)
Feb 29, 2012
1006
1015
990.66
997.07
0
-9.17(-0.91%)
Feb 28, 2012
1010
1027
994.94
1006
0
-0.71(-0.07%)
Feb 27, 2012
999.60
1017
991.51
1007
0
+2.52(+0.25%)
Feb 24, 2012
993.50
1010
992.25
1004
0
+7.09(+0.71%)
Feb 23, 2012
998.19
1008
990.26
997.34
0
-1.74(-0.17%)
Feb 22, 2012
987.41
1005
979.87
999.08
0
+9.27(+0.94%)
Feb 21, 2012
984.85
997.78
976.56
989.81
0
+2.22(+0.22%)
Feb 17, 2012
987.59
987.59
987.59
0
-5.48(-0.55%)
Feb 16, 2012
976.78
1005
966.56
993.07
0
+13.96(+1.43%)
Feb 15, 2012
967.39
998.32
957.64
979.11
0
+17.96(+1.87%)
Feb 14, 2012
934.61
966.18
928.98
961.15
0
+19.42(+2.06%)
Feb 13, 2012
933.58
949.01
922.70
941.73
0
+10.42(+1.12%)
Feb 10, 2012
930.71
940.28
922.52
931.31
0
-9.51(-1.01%)
Feb 09, 2012
939.59
951.22
929.99
940.83
0
+1.63(+0.17%)
Feb 08, 2012
934.07
950.05
928.79
939.20
0
+2.95(+0.32%)
Feb 07, 2012
950.09
961.06
916.38
936.25
0
-18.95(-1.98%)
Feb 06, 2012
955.71
964.83
947.38
955.20
0
-6.41(-0.67%)
Feb 03, 2012
960.07
971.39
956.45
961.61
0
+7.86(+0.82%)
Feb 02, 2012
945.22
958.85
936.90
953.75
0
+4.50(+0.47%)
Feb 01, 2012
923.21
955.22
923.33
949.25
0
+27.95(+3.03%)
Jan 31, 2012
927.18
934.37
910.37
921.30
0
+0.35(+0.04%)
Jan 30, 2012
918.84
928.40
909.16
920.95
0
-3.72(-0.40%)
Jan 27, 2012
917.12
931.95
913.56
924.66
0
+6.16(+0.67%)
Jan 26, 2012
925.88
934.21
909.90
918.50
0
-6.57(-0.71%)
Jan 25, 2012
913.80
929.28
904.19
925.07
0
+9.76(+1.07%)
Jan 24, 2012
901.41
922.93
896.66
915.31
0
+8.66(+0.96%)
Jan 23, 2012
910.90
922.50
897.93
906.65
0
-4.30(-0.47%)
Jan 20, 2012
903.77
918.59
900.58
910.95
0
+4.88(+0.54%)
Jan 19, 2012
897.95
912.08
893.16
906.07
0
+9.12(+1.02%)
Jan 18, 2012
876.36
899.88
872.32
896.95
0
+18.52(+2.11%)
Jan 17, 2012
888.40
897.91
873.88
878.42
0
-5.22(-0.59%)
Jan 13, 2012
883.64
883.64
883.64
0
-3.81(-0.43%)
Jan 12, 2012
889.75
895.82
873.01
887.46
0
-6.32(-0.71%)
Jan 11, 2012
877.93
897.62
875.41
893.78
0
+12.81(+1.45%)
Jan 10, 2012
886.32
895.47
874.22
880.97
0
-5.51(-0.62%)
Jan 09, 2012
880.38
896.02
872.28
886.48
0
+8.03(+0.91%)
Jan 06, 2012
864.56
885.10
857.86
878.45
0
+10.26(+1.18%)
Jan 05, 2012
851.50
877.41
839.80
868.19
0
+7.89(+0.92%)
Jan 04, 2012
868.46
879.41
856.18
860.30
0
-23.92(-2.71%)
Dec 30, 2011
884.38
894.64
879.60
884.22
0
-2.34(-0.26%)
Dec 29, 2011
870.89
890.85
870.51
886.57
0
+14.85(+1.70%)
Dec 28, 2011
889.59
894.58
865.24
871.72
0
-21.04(-2.36%)
Dec 27, 2011
882.96
899.01
880.97
892.75
0
+5.50(+0.62%)
Dec 23, 2011
887.26
887.26
887.26
0
+17.66(+2.03%)
Dec 21, 2011
851.85
871.37
847.59
869.60
0
+13.57(+1.59%)
Dec 20, 2011
848.46
865.64
844.37
856.03
0
+18.31(+2.19%)
Dec 19, 2011
839.50
859.25
832.24
837.71
0
+0.76(+0.09%)
Dec 16, 2011
838.03
850.27
826.68
836.95
0
+1.47(+0.18%)
Dec 15, 2011
833.61
846.37
825.87
835.48
0
+7.54(+0.91%)
Dec 14, 2011
809.08
833.11
803.12
827.94
0
+12.02(+1.47%)
Dec 13, 2011
834.52
846.06
811.99
815.92
0
-15.82(-1.90%)
Dec 12, 2011
832.14
841.48
823.67
831.75
0
-9.95(-1.18%)
Dec 09, 2011
830.39
851.10
829.58
841.70
0
+12.39(+1.49%)
Dec 08, 2011
853.64
862.57
827.23
829.30
0
-33.69(-3.90%)
Dec 07, 2011
844.89
867.14
832.32
862.99
0
+11.14(+1.31%)
Dec 06, 2011
866.34
874.14
848.31
851.86
0
-17.63(-2.03%)
Dec 05, 2011
874.38
885.65
860.71
869.48
0
+3.97(+0.46%)
Dec 02, 2011
870.25
883.44
856.22
865.51
0
-0.03(-0.00%)
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.