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 (%)
Dec 31, 2009
1562
1562
1562
0
-21.91(-1.38%)
Dec 30, 2009
1593
1606
1573
1584
0
-15.05(-0.94%)
Dec 29, 2009
1607
1616
1587
1599
0
-5.57(-0.35%)
Dec 28, 2009
1603
1629
1587
1604
0
+7.69(+0.48%)
Dec 24, 2009
1588
1610
1577
1596
0
+11.38(+0.72%)
Dec 23, 2009
1569
1595
1560
1585
0
+21.93(+1.40%)
Dec 22, 2009
1549
1573
1543
1563
0
+17.49(+1.13%)
Dec 21, 2009
1545
1579
1522
1546
0
+7.88(+0.51%)
Dec 18, 2009
1536
1552
1509
1538
0
+11.79(+0.77%)
Dec 17, 2009
1537
1566
1510
1526
0
-22.93(-1.48%)
Dec 16, 2009
1552
1574
1517
1549
0
-14.20(-0.91%)
Dec 15, 2009
1514
1586
1504
1563
0
+50.32(+3.33%)
Dec 14, 2009
1496
1519
1472
1513
0
+49.91(+3.41%)
Dec 11, 2009
1460
1481
1449
1463
0
+5.04(+0.35%)
Dec 10, 2009
1455
1488
1437
1458
0
+8.61(+0.59%)
Dec 09, 2009
1436
1467
1412
1449
0
+12.44(+0.87%)
Dec 08, 2009
1442
1457
1420
1437
0
-13.59(-0.94%)
Dec 07, 2009
1429
1457
1419
1450
0
+24.41(+1.71%)
Dec 04, 2009
1442
1463
1415
1426
0
+3.05(+0.21%)
Dec 03, 2009
1455
1467
1415
1423
0
-26.55(-1.83%)
Dec 02, 2009
1440
1466
1434
1449
0
+6.80(+0.47%)
Dec 01, 2009
1423
1452
1415
1443
0
+33.92(+2.41%)
Nov 30, 2009
1414
1431
1383
1409
0
-7.58(-0.54%)
Nov 27, 2009
1409
1439
1396
1416
0
-24.23(-1.68%)
Nov 25, 2009
1441
1441
1441
0
-1.03(-0.07%)
Nov 24, 2009
1442
1455
1424
1442
0
-0.53(-0.04%)
Nov 23, 2009
1436
1461
1423
1442
0
+20.82(+1.46%)
Nov 20, 2009
1401
1430
1390
1421
0
+11.81(+0.84%)
Nov 19, 2009
1416
1428
1387
1409
0
-16.66(-1.17%)
Nov 18, 2009
1435
1449
1410
1426
0
-8.78(-0.61%)
Nov 17, 2009
1424
1458
1411
1435
0
+5.16(+0.36%)
Nov 16, 2009
1412
1448
1398
1430
0
+24.37(+1.73%)
Nov 13, 2009
1391
1410
1374
1405
0
+19.25(+1.39%)
Nov 12, 2009
1403
1420
1380
1386
0
-18.53(-1.32%)
Nov 11, 2009
1403
1418
1369
1405
0
+9.82(+0.70%)
Nov 10, 2009
1398
1420
1384
1395
0
-11.20(-0.80%)
Nov 09, 2009
1395
1417
1385
1406
0
+13.92(+1.00%)
Nov 06, 2009
1397
1417
1373
1392
0
-12.14(-0.86%)
Nov 05, 2009
1385
1411
1373
1404
0
+26.30(+1.91%)
Nov 04, 2009
1390
1414
1368
1378
0
-5.13(-0.37%)
Nov 03, 2009
1353
1391
1340
1383
0
+21.50(+1.58%)
Nov 02, 2009
1356
1396
1336
1362
0
+7.92(+0.59%)
Oct 30, 2009
1370
1400
1330
1354
0
-26.14(-1.89%)
Oct 29, 2009
1370
1398
1349
1380
0
+10.20(+0.74%)
Oct 28, 2009
1413
1428
1362
1370
0
-37.45(-2.66%)
Oct 27, 2009
1412
1436
1373
1407
0
-14.76(-1.04%)
Oct 26, 2009
1427
1456
1405
1422
0
-11.28(-0.79%)
Oct 23, 2009
1432
1452
1421
1433
0
-6.13(-0.43%)
Oct 22, 2009
1422
1448
1401
1439
0
+17.09(+1.20%)
Oct 21, 2009
1450
1483
1415
1422
0
-28.98(-2.00%)
Oct 20, 2009
1441
1475
1426
1451
0
+13.47(+0.94%)
Oct 19, 2009
1426
1454
1406
1438
0
+19.34(+1.36%)
Oct 16, 2009
1406
1433
1391
1418
0
+7.35(+0.52%)
Oct 15, 2009
1414
1435
1382
1411
0
-12.35(-0.87%)
Oct 14, 2009
1411
1437
1383
1423
0
+19.62(+1.40%)
Oct 13, 2009
1414
1422
1385
1404
0
-13.42(-0.95%)
Oct 12, 2009
1418
1436
1401
1417
0
+3.45(+0.24%)
Oct 09, 2009
1388
1421
1385
1414
0
+21.10(+1.52%)
Oct 08, 2009
1396
1413
1380
1393
0
+7.87(+0.57%)
Oct 07, 2009
1374
1399
1361
1385
0
+3.75(+0.27%)
Oct 06, 2009
1373
1396
1349
1381
0
+14.79(+1.08%)
Oct 05, 2009
1356
1380
1335
1366
0
+15.96(+1.18%)
Oct 02, 2009
1357
1378
1337
1350
0
-16.67(-1.22%)
Oct 01, 2009
1388
1412
1358
1367
0
-28.94(-2.07%)
Sep 30, 2009
1400
1414
1360
1396
0
-6.48(-0.46%)
Sep 29, 2009
1416
1426
1383
1402
0
-11.02(-0.78%)
Sep 28, 2009
1393
1439
1376
1413
0
+25.38(+1.83%)
Sep 25, 2009
1395
1416
1367
1388
0
-17.30(-1.23%)
Sep 24, 2009
1428
1447
1394
1405
0
-29.56(-2.06%)
Sep 23, 2009
1456
1471
1418
1435
0
-20.82(-1.43%)
Sep 22, 2009
1442
1486
1424
1456
0
+30.30(+2.13%)
Sep 21, 2009
1404
1450
1385
1425
0
+24.05(+1.72%)
Sep 18, 2009
1398
1428
1366
1401
0
+13.32(+0.96%)
Sep 17, 2009
1367
1430
1348
1388
0
+6.84(+0.50%)
Sep 16, 2009
1266
1392
1257
1381
0
+113.02(+8.91%)
Sep 15, 2009
1264
1285
1244
1268
0
+2.59(+0.20%)
Sep 14, 2009
1254
1273
1241
1266
0
+9.85(+0.78%)
Sep 11, 2009
1257
1265
1230
1256
0
+1.33(+0.11%)
Sep 10, 2009
1216
1261
1202
1254
0
+40.83(+3.36%)
Sep 09, 2009
1197
1231
1184
1213
0
+8.71(+0.72%)
Sep 08, 2009
1210
1225
1179
1205
0
+6.72(+0.56%)
Sep 04, 2009
1198
1198
1198
0
+25.07(+2.14%)
Sep 03, 2009
1170
1189
1115
1173
0
-61.41(-4.97%)
Sep 02, 2009
1239
1269
1223
1234
0
-6.12(-0.49%)
Sep 01, 2009
1253
1277
1229
1241
0
-18.96(-1.51%)
Aug 31, 2009
1263
1284
1247
1259
0
-11.90(-0.94%)
Aug 28, 2009
1283
1288
1258
1271
0
-6.69(-0.52%)
Aug 27, 2009
1269
1289
1248
1278
0
+8.09(+0.64%)
Aug 26, 2009
1274
1284
1252
1270
0
-10.98(-0.86%)
Aug 25, 2009
1274
1287
1258
1281
0
+8.93(+0.70%)
Aug 24, 2009
1267
1282
1254
1272
0
+6.38(+0.50%)
Aug 21, 2009
1257
1274
1238
1266
0
+20.37(+1.64%)
Aug 20, 2009
1231
1251
1219
1245
0
+11.18(+0.91%)
Aug 19, 2009
1206
1238
1203
1234
0
+21.62(+1.78%)
Aug 18, 2009
1217
1229
1193
1212
0
-3.61(-0.30%)
Aug 17, 2009
1201
1237
1186
1216
0
-3.55(-0.29%)
Aug 14, 2009
1232
1248
1200
1220
0
-17.23(-1.39%)
Aug 13, 2009
1237
1246
1208
1237
0
+2.52(+0.20%)
Aug 12, 2009
1236
1254
1221
1234
0
-4.61(-0.37%)
Aug 11, 2009
1233
1256
1225
1239
0
-6.74(-0.54%)
Aug 10, 2009
1223
1258
1215
1246
0
+11.66(+0.94%)
Aug 07, 2009
1231
1254
1212
1234
0
+17.09(+1.40%)
Aug 06, 2009
1246
1265
1206
1217
0
-30.57(-2.45%)
Aug 05, 2009
1286
1292
1235
1248
0
-42.40(-3.29%)
Aug 04, 2009
1291
1307
1273
1290
0
-4.03(-0.31%)
Aug 03, 2009
1295
1307
1256
1294
0
+11.48(+0.90%)
Jul 31, 2009
1241
1329
1228
1282
0
+53.75(+4.37%)
Jul 30, 2009
1255
1261
1207
1229
0
+10.66(+0.88%)
Jul 29, 2009
1191
1234
1179
1218
0
+30.83(+2.60%)
Jul 28, 2009
1180
1217
1153
1187
0
+29.92(+2.59%)
Jul 27, 2009
1156
1169
1126
1157
0
-11.48(-0.98%)
Jul 24, 2009
1147
1175
1139
1169
0
+11.06(+0.96%)
Jul 23, 2009
1136
1172
1127
1158
0
+20.95(+1.84%)
Jul 22, 2009
1129
1150
1107
1137
0
+7.47(+0.66%)
Jul 21, 2009
1124
1149
1105
1129
0
+93.08(+8.98%)
Jun 26, 2009
1023
1048
1007
1036
0
+6.37(+0.62%)
Jun 25, 2009
1015
1041
992.65
1030
0
+25.87(+2.58%)
Jun 24, 2009
1007
1021
993.91
1004
0
+0.92(+0.09%)
Jun 23, 2009
1029
1035
990.11
1003
0
-25.54(-2.48%)
Jun 22, 2009
1051
1057
1013
1029
0
-18.64(-1.78%)
Jun 19, 2009
1043
1064
1026
1047
0
+15.75(+1.53%)
Jun 18, 2009
989.04
1040
979.55
1032
0
+32.42(+3.25%)
Jun 17, 2009
976.02
1007
972.00
999.08
0
+24.31(+2.49%)
Jun 16, 2009
981.59
999.54
964.64
974.76
0
-1.85(-0.19%)
Jun 15, 2009
1005
1010
960.59
976.62
0
-35.90(-3.55%)
Jun 12, 2009
1019
1027
997.45
1013
0
-11.23(-1.10%)
Jun 11, 2009
1007
1036
1002
1024
0
+20.18(+2.01%)
Jun 10, 2009
1011
1023
984.82
1004
0
-5.49(-0.54%)
Jun 09, 2009
1027
1035
998.43
1009
0
-18.74(-1.82%)
Jun 08, 2009
1022
1046
1009
1028
0
+0.76(+0.07%)
Jun 05, 2009
1044
1053
1010
1027
0
-12.10(-1.16%)
Jun 04, 2009
1059
1064
1014
1039
0
-16.65(-1.58%)
Jun 03, 2009
1061
1071
1042
1056
0
-14.56(-1.36%)
Jun 02, 2009
1043
1085
1035
1070
0
+22.41(+2.14%)
Jun 01, 2009
1026
1057
1015
1048
0
+34.06(+3.36%)
May 29, 2009
1013
1024
997.45
1014
0
+2.80(+0.28%)
May 28, 2009
1023
1034
994.50
1011
0
-13.10(-1.28%)
May 27, 2009
1033
1041
1015
1024
0
-13.09(-1.26%)
May 26, 2009
1016
1050
1001
1037
0
+20.30(+2.00%)
May 25, 2009
1036
1047
1009
1017
0
+0.00(+0.00%)
May 22, 2009
1036
1047
1009
1017
0
-14.29(-1.39%)
May 21, 2009
1057
1068
1011
1031
0
-32.90(-3.09%)
May 20, 2009
1075
1095
1058
1064
0
-11.52(-1.07%)
May 19, 2009
1064
1088
1051
1076
0
+10.73(+1.01%)
May 18, 2009
1074
1095
1034
1065
0
-5.51(-0.51%)
May 15, 2009
1105
1122
1054
1070
0
-55.43(-4.92%)
May 14, 2009
1122
1141
1101
1126
0
+8.69(+0.78%)
May 13, 2009
1134
1145
1100
1117
0
-29.12(-2.54%)
May 12, 2009
1166
1177
1130
1146
0
-4.17(-0.36%)
May 11, 2009
1158
1186
1137
1150
0
-21.07(-1.80%)
May 08, 2009
1157
1186
1137
1172
0
+23.75(+2.07%)
May 07, 2009
1147
1175
1121
1148
0
+26.06(+2.32%)
May 06, 2009
1128
1141
1100
1122
0
+10.84(+0.98%)
May 05, 2009
1104
1122
1079
1111
0
+15.83(+1.45%)
May 04, 2009
1083
1102
1063
1095
0
+12.42(+1.15%)
May 01, 2009
1081
1098
1061
1083
0
+2.04(+0.19%)
Apr 30, 2009
1112
1127
1072
1081
0
-24.98(-2.26%)
Apr 29, 2009
1090
1123
1073
1106
0
+20.27(+1.87%)
Apr 28, 2009
1072
1104
1052
1085
0
-0.15(-0.01%)
Apr 27, 2009
1015
1102
1007
1085
0
+61.79(+6.04%)
Apr 24, 2009
1033
1052
1005
1024
0
+6.64(+0.65%)
Apr 23, 2009
1034
1054
997.16
1017
0
-27.29(-2.61%)
Apr 22, 2009
1013
1065
988.84
1044
0
+23.41(+2.29%)
Apr 21, 2009
981.08
1043
976.15
1021
0
+41.68(+4.26%)
Apr 20, 2009
983.31
1014
953.91
979.25
0
-17.69(-1.77%)
Apr 17, 2009
1001
1024
982.43
996.94
0
-0.93(-0.09%)
Apr 16, 2009
1011
1032
980.34
997.87
0
-3.73(-0.37%)
Apr 15, 2009
999.39
1022
965.23
1002
0
-3.96(-0.39%)
Apr 14, 2009
1030
1043
995.34
1006
0
-37.58(-3.60%)
Apr 13, 2009
1038
1055
1020
1043
0
-7.94(-0.76%)
Apr 10, 2009
994.16
1058
977.47
1051
0
+0.00(+0.00%)
Apr 09, 2009
994.16
1058
977.47
1051
0
+35.36(+3.48%)
Apr 08, 2009
1012
1037
990.40
1016
0
+12.58(+1.25%)
Apr 07, 2009
1009
1033
975.71
1003
0
-15.87(-1.56%)
Apr 06, 2009
1014
1055
998.82
1019
0
+1.26(+0.12%)
Apr 03, 2009
1023
1038
994.87
1018
0
-6.96(-0.68%)
Apr 02, 2009
1004
1044
989.73
1025
0
+42.85(+4.36%)
Apr 01, 2009
952.28
992.13
928.53
981.86
0
+15.89(+1.65%)
Mar 31, 2009
951.96
990.18
938.96
965.97
0
+18.46(+1.95%)
Mar 30, 2009
935.33
963.17
908.93
947.50
0
-10.72(-1.12%)
Mar 27, 2009
973.35
1001
952.72
958.22
0
-29.29(-2.97%)
Mar 26, 2009
966.01
996.81
943.55
987.51
0
+29.81(+3.11%)
Mar 25, 2009
940.88
971.47
928.50
957.71
0
+28.65(+3.08%)
Mar 24, 2009
944.55
958.82
910.31
929.05
0
-13.83(-1.47%)
Mar 23, 2009
918.91
947.66
911.48
942.88
0
+29.38(+3.22%)
Mar 20, 2009
946.48
965.40
904.38
913.50
0
-20.62(-2.21%)
Mar 19, 2009
981.43
993.40
914.28
934.11
0
-41.94(-4.30%)
Mar 18, 2009
968.36
998.72
949.51
976.05
0
-4.06(-0.41%)
Mar 17, 2009
954.37
982.33
931.46
980.11
0
+23.62(+2.47%)
Mar 16, 2009
977.92
992.55
943.32
956.49
0
-15.81(-1.63%)
Mar 13, 2009
928.42
987.73
907.71
972.30
0
+48.71(+5.27%)
Mar 12, 2009
872.08
935.27
852.29
923.59
0
+50.09(+5.73%)
Mar 11, 2009
917.03
939.14
866.60
873.51
0
-24.49(-2.73%)
Mar 10, 2009
869.09
916.79
855.35
898.00
0
+45.81(+5.38%)
Mar 09, 2009
863.72
893.50
836.87
852.18
0
-22.73(-2.60%)
Mar 06, 2009
886.00
901.07
841.54
874.91
0
-7.29(-0.83%)
Mar 05, 2009
925.65
933.75
874.47
882.20
0
-57.90(-6.16%)
Mar 04, 2009
934.90
973.33
902.48
940.10
0
+15.23(+1.65%)
Mar 03, 2009
932.48
958.73
902.23
924.86
0
+0.49(+0.05%)
Mar 02, 2009
980.23
986.63
908.91
924.37
0
-68.54(-6.90%)
Feb 27, 2009
1046
1066
970.98
992.90
0
-72.35(-6.79%)
Feb 26, 2009
1178
1186
1051
1065
0
-107.61(-9.18%)
Feb 25, 2009
1228
1239
1147
1173
0
-61.15(-4.96%)
Feb 24, 2009
1235
1270
1215
1234
0
+8.96(+0.73%)
Feb 23, 2009
1307
1314
1208
1225
0
-72.68(-5.60%)
Feb 20, 2009
1295
1322
1271
1298
0
-12.30(-0.94%)
Feb 19, 2009
1325
1342
1298
1310
0
-4.66(-0.35%)
Feb 18, 2009
1347
1357
1294
1315
0
-11.85(-0.89%)
Feb 17, 2009
1331
1372
1296
1327
0
-7.08(-0.53%)
Feb 16, 2009
1301
1368
1284
1334
0
+0.00(+0.00%)
Feb 13, 2009
1301
1368
1284
1334
0
+13.59(+1.03%)
Feb 12, 2009
1288
1338
1256
1320
0
+40.61(+3.17%)
Feb 11, 2009
1265
1297
1239
1279
0
+20.07(+1.59%)
Feb 10, 2009
1244
1313
1215
1259
0
-20.22(-1.58%)
Feb 09, 2009
1272
1298
1243
1280
0
+6.23(+0.49%)
Feb 06, 2009
1246
1287
1234
1273
0
+26.70(+2.14%)
Feb 05, 2009
1214
1262
1201
1247
0
+30.93(+2.54%)
Feb 04, 2009
1254
1267
1206
1216
0
-38.63(-3.08%)
Feb 03, 2009
1236
1265
1214
1254
0
+28.96(+2.36%)
Feb 02, 2009
1193
1238
1178
1225
0
+28.06(+2.34%)
Jan 30, 2009
1214
1237
1188
1197
0
-8.98(-0.74%)
Jan 29, 2009
1251
1259
1194
1206
0
-57.66(-4.56%)
Jan 28, 2009
1270
1286
1242
1264
0
+11.62(+0.93%)
Jan 27, 2009
1245
1271
1234
1252
0
+9.39(+0.76%)
Jan 26, 2009
1254
1290
1219
1243
0
-9.21(-0.74%)
Jan 23, 2009
1260
1280
1234
1252
0
-31.31(-2.44%)
Jan 22, 2009
1262
1297
1248
1283
0
+3.16(+0.25%)
Jan 21, 2009
1271
1300
1241
1280
0
+20.47(+1.62%)
Jan 20, 2009
1282
1317
1247
1260
0
-30.13(-2.34%)
Jan 19, 2009
1297
1322
1266
1290
0
+0.00(+0.00%)
Jan 16, 2009
1297
1322
1266
1290
0
+10.09(+0.79%)
Jan 15, 2009
1289
1305
1247
1280
0
-11.49(-0.89%)
Jan 14, 2009
1305
1327
1274
1291
0
-31.02(-2.35%)
Jan 13, 2009
1285
1333
1268
1322
0
+28.59(+2.21%)
Jan 12, 2009
1294
1316
1269
1294
0
-2.28(-0.18%)
Jan 09, 2009
1324
1338
1243
1296
0
-40.81(-3.05%)
Jan 08, 2009
1362
1387
1319
1337
0
-26.63(-1.95%)
Jan 07, 2009
1351
1390
1324
1364
0
+3.19(+0.23%)
Jan 06, 2009
1367
1403
1334
1360
0
+41.40(+3.14%)
Jan 05, 2009
1314
1335
1277
1319
0
-1.45(-0.11%)
Jan 02, 2009
1329
1342
1291
1320
0
-10.58(-0.79%)
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.