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, 2019
7149
7200
7115
7152
0
-12.47(-0.17%)
Dec 30, 2019
7117
7179
7073
7165
0
+44.04(+0.62%)
Dec 27, 2019
7100
7179
7048
7121
0
+20.72(+0.29%)
Dec 26, 2019
7067
7142
7062
7100
0
+55.60(+0.79%)
Dec 24, 2019
7021
7064
6994
7044
0
+18.34(+0.26%)
Dec 23, 2019
7022
7040
6945
7026
0
+14.13(+0.20%)
Dec 20, 2019
6994
7043
6947
7012
0
+34.53(+0.49%)
Dec 19, 2019
6967
7024
6935
6978
0
+19.49(+0.28%)
Dec 18, 2019
7021
7102
6918
6958
0
-49.72(-0.71%)
Dec 17, 2019
7032
7067
6972
7008
0
-19.03(-0.27%)
Dec 16, 2019
7084
7115
7016
7027
0
-6.37(-0.09%)
Dec 13, 2019
7025
7082
6963
7033
0
+6.46(+0.09%)
Dec 12, 2019
7030
7085
6968
7027
0
+16.92(+0.24%)
Dec 11, 2019
7049
7081
6957
7010
0
-43.89(-0.62%)
Dec 10, 2019
7046
7100
7008
7054
0
+14.07(+0.20%)
Dec 09, 2019
7097
7122
7009
7040
0
-66.65(-0.94%)
Dec 06, 2019
7096
7160
7029
7106
0
+70.46(+1.00%)
Dec 05, 2019
7067
7085
6994
7036
0
-14.65(-0.21%)
Dec 04, 2019
7012
7110
6980
7050
0
+59.61(+0.85%)
Dec 03, 2019
6818
7002
6811
6991
0
+102.90(+1.49%)
Dec 02, 2019
6972
7004
6870
6888
0
-94.49(-1.35%)
Nov 29, 2019
7030
7053
6961
6982
0
-60.93(-0.87%)
Nov 27, 2019
6987
7061
6957
7043
0
+73.31(+1.05%)
Nov 26, 2019
7006
7049
6853
6970
0
-34.06(-0.49%)
Nov 25, 2019
6894
7043
6894
7004
0
+137.56(+2.00%)
Nov 22, 2019
6868
6915
6819
6867
0
+30.25(+0.44%)
Nov 21, 2019
6808
6879
6747
6836
0
+32.50(+0.48%)
Nov 20, 2019
6720
6852
6699
6804
0
+66.61(+0.99%)
Nov 19, 2019
6738
6804
6698
6737
0
+29.52(+0.44%)
Nov 18, 2019
6616
6741
6612
6708
0
+87.92(+1.33%)
Nov 15, 2019
6656
6682
6549
6620
0
-9.93(-0.15%)
Nov 14, 2019
6581
6656
6551
6630
0
+59.10(+0.90%)
Nov 13, 2019
6575
6647
6523
6571
0
-49.82(-0.75%)
Nov 12, 2019
6551
6643
6504
6620
0
+67.87(+1.04%)
Nov 11, 2019
6480
6572
6470
6552
0
+27.25(+0.42%)
Nov 08, 2019
6486
6552
6453
6525
0
+29.67(+0.46%)
Nov 07, 2019
6590
6703
6439
6496
0
-29.94(-0.46%)
Nov 06, 2019
6485
6582
6434
6526
0
+23.95(+0.37%)
Nov 05, 2019
6577
6727
6493
6502
0
-46.48(-0.71%)
Nov 04, 2019
6523
6571
6418
6548
0
+53.92(+0.83%)
Nov 01, 2019
6285
6656
6237
6494
0
+521.02(+8.72%)
Oct 31, 2019
6105
6111
5947
5973
0
-139.54(-2.28%)
Oct 30, 2019
6214
6361
5995
6113
0
-161.66(-2.58%)
Oct 29, 2019
6197
6335
6194
6274
0
+79.75(+1.29%)
Oct 28, 2019
6158
6274
6158
6195
0
+53.73(+0.87%)
Oct 25, 2019
6164
6206
6106
6141
0
-25.96(-0.42%)
Oct 24, 2019
6189
6210
6139
6167
0
-14.42(-0.23%)
Oct 23, 2019
6217
6260
6148
6181
0
-50.95(-0.82%)
Oct 22, 2019
6263
6310
6218
6232
0
-22.76(-0.36%)
Oct 21, 2019
6320
6351
6224
6255
0
-51.79(-0.82%)
Oct 18, 2019
6285
6323
6216
6307
0
+12.20(+0.19%)
Oct 17, 2019
6240
6328
6213
6294
0
+72.02(+1.16%)
Oct 16, 2019
6184
6243
6143
6222
0
+23.07(+0.37%)
Oct 15, 2019
6146
6250
6132
6199
0
+66.88(+1.09%)
Oct 14, 2019
6162
6218
6111
6133
0
-47.14(-0.76%)
Oct 11, 2019
6181
6267
6124
6180
0
+62.67(+1.02%)
Oct 10, 2019
6019
6176
6009
6117
0
+93.00(+1.54%)
Oct 09, 2019
6009
6071
5973
6024
0
+54.78(+0.92%)
Oct 08, 2019
6050
6069
5916
5969
0
-116.50(-1.91%)
Oct 07, 2019
6047
6137
5976
6086
0
+17.83(+0.29%)
Oct 04, 2019
6078
6125
6008
6068
0
+1.18(+0.02%)
Oct 03, 2019
5977
6088
5936
6067
0
+78.58(+1.31%)
Oct 02, 2019
6006
6043
5916
5988
0
-33.87(-0.56%)
Oct 01, 2019
6238
6263
6011
6022
0
-192.67(-3.10%)
Sep 30, 2019
6170
6250
6137
6215
0
+69.76(+1.14%)
Sep 27, 2019
6232
6243
6103
6145
0
-45.93(-0.74%)
Sep 26, 2019
6337
6340
6135
6191
0
-145.41(-2.29%)
Sep 25, 2019
6247
6368
6179
6336
0
+83.07(+1.33%)
Sep 24, 2019
6435
6487
6223
6253
0
-170.98(-2.66%)
Sep 23, 2019
6380
6456
6367
6424
0
+38.27(+0.60%)
Sep 20, 2019
6326
6428
6280
6386
0
+57.21(+0.90%)
Sep 19, 2019
6348
6401
6299
6329
0
+3.17(+0.05%)
Sep 18, 2019
6321
6346
6232
6326
0
-3.33(-0.05%)
Sep 17, 2019
6301
6392
6251
6329
0
+55.68(+0.89%)
Sep 16, 2019
6265
6344
6216
6273
0
-35.19(-0.56%)
Sep 13, 2019
6337
6407
6248
6308
0
-5.43(-0.09%)
Sep 12, 2019
6421
6438
6285
6314
0
-72.59(-1.14%)
Sep 11, 2019
6370
6445
6308
6386
0
+33.20(+0.52%)
Sep 10, 2019
6264
6386
6137
6353
0
+67.82(+1.08%)
Sep 09, 2019
6518
6527
6261
6285
0
-237.21(-3.64%)
Sep 06, 2019
6442
6574
6422
6523
0
+95.65(+1.49%)
Sep 05, 2019
6437
6480
6341
6427
0
+36.24(+0.57%)
Sep 04, 2019
6354
6418
6319
6391
0
+84.33(+1.34%)
Sep 03, 2019
6294
6348
6234
6306
0
-4.58(-0.07%)
Aug 30, 2019
6346
6380
6282
6311
0
-4.32(-0.07%)
Aug 29, 2019
6315
6360
6269
6315
0
+62.39(+1.00%)
Aug 28, 2019
6205
6278
6100
6253
0
+36.89(+0.59%)
Aug 27, 2019
6355
6376
6211
6216
0
-109.78(-1.74%)
Aug 26, 2019
6336
6378
6271
6326
0
+27.36(+0.43%)
Aug 23, 2019
6416
6456
6274
6298
0
-126.02(-1.96%)
Aug 22, 2019
6475
6493
6375
6424
0
-30.92(-0.48%)
Aug 21, 2019
6477
6506
6427
6455
0
+28.26(+0.44%)
Aug 20, 2019
6400
6484
6375
6427
0
+11.34(+0.18%)
Aug 19, 2019
6468
6493
6391
6416
0
+6.36(+0.10%)
Aug 16, 2019
6359
6457
6337
6409
0
+92.91(+1.47%)
Aug 15, 2019
6329
6378
6272
6316
0
+9.41(+0.15%)
Aug 14, 2019
6337
6388
6285
6307
0
-109.35(-1.70%)
Aug 13, 2019
6332
6453
6278
6416
0
+78.62(+1.24%)
Aug 12, 2019
6448
6476
6315
6338
0
-135.93(-2.10%)
Aug 09, 2019
6432
6517
6396
6474
0
+34.69(+0.54%)
Aug 08, 2019
6375
6514
6348
6439
0
+80.69(+1.27%)
Aug 07, 2019
6251
6382
6214
6358
0
+70.61(+1.12%)
Aug 06, 2019
6226
6302
6185
6288
0
+102.05(+1.65%)
Aug 05, 2019
6210
6287
6106
6186
0
-107.30(-1.71%)
Aug 02, 2019
6241
6339
6212
6293
0
+11.65(+0.19%)
Aug 01, 2019
6406
6465
6229
6281
0
-60.14(-0.95%)
Jul 31, 2019
6321
6438
6268
6341
0
+21.05(+0.33%)
Jul 30, 2019
6212
6323
6174
6320
0
+85.70(+1.37%)
Jul 29, 2019
6161
6249
6098
6235
0
+93.06(+1.52%)
Jul 26, 2019
6033
6163
5964
6142
0
+163.41(+2.73%)
Jul 25, 2019
5945
6022
5881
5978
0
+35.64(+0.60%)
Jul 24, 2019
5882
5958
5815
5943
0
+50.91(+0.86%)
Jul 23, 2019
5843
5908
5794
5892
0
+58.85(+1.01%)
Jul 22, 2019
5900
5931
5815
5833
0
-53.71(-0.91%)
Jul 19, 2019
5921
5954
5841
5887
0
-33.57(-0.57%)
Jul 18, 2019
5870
5985
5842
5920
0
+49.38(+0.84%)
Jul 17, 2019
5833
5897
5783
5871
0
+33.23(+0.57%)
Jul 16, 2019
5879
5912
5829
5838
0
-31.49(-0.54%)
Jul 15, 2019
5937
6019
5849
5869
0
-51.30(-0.87%)
Jul 12, 2019
5890
5946
5846
5920
0
+22.29(+0.38%)
Jul 11, 2019
5804
5918
5756
5898
0
+132.08(+2.29%)
Jul 10, 2019
5750
5803
5707
5766
0
+31.04(+0.54%)
Jul 09, 2019
5772
5806
5666
5735
0
-63.59(-1.10%)
Jul 08, 2019
5789
5824
5723
5798
0
-1.17(-0.02%)
Jul 05, 2019
5715
5817
5701
5800
0
+56.68(+0.99%)
Jul 03, 2019
5707
5787
5698
5743
0
+53.83(+0.95%)
Jul 02, 2019
5658
5718
5569
5689
0
+20.78(+0.37%)
Jul 01, 2019
5733
5770
5584
5668
0
-14.27(-0.25%)
Jun 28, 2019
5598
5744
5576
5683
0
+105.16(+1.89%)
Jun 27, 2019
5541
5599
5512
5577
0
+48.00(+0.87%)
Jun 26, 2019
5603
5684
5485
5529
0
-32.55(-0.59%)
Jun 25, 2019
5616
5643
5522
5562
0
-35.15(-0.63%)
Jun 24, 2019
5634
5641
5561
5597
0
-36.35(-0.65%)
Jun 21, 2019
5566
5658
5491
5634
0
+78.91(+1.42%)
Jun 20, 2019
5633
5655
5482
5555
0
-40.30(-0.72%)
Jun 19, 2019
5537
5600
5514
5595
0
+53.60(+0.97%)
Jun 18, 2019
5527
5595
5490
5541
0
+31.96(+0.58%)
Jun 17, 2019
5494
5570
5473
5509
0
+23.22(+0.42%)
Jun 14, 2019
5500
5537
5456
5486
0
-17.41(-0.32%)
Jun 13, 2019
5513
5543
5463
5504
0
+6.56(+0.12%)
Jun 12, 2019
5454
5512
5398
5497
0
+22.75(+0.42%)
Jun 11, 2019
5565
5570
5423
5474
0
-54.16(-0.98%)
Jun 10, 2019
5475
5582
5465
5528
0
+71.11(+1.30%)
Jun 07, 2019
5391
5472
5361
5457
0
+83.02(+1.54%)
Jun 06, 2019
5386
5425
5321
5374
0
-4.55(-0.08%)
Jun 05, 2019
5378
5419
5320
5379
0
+31.73(+0.59%)
Jun 04, 2019
5273
5369
5258
5347
0
+131.03(+2.51%)
Jun 03, 2019
5239
5285
5160
5216
0
-18.79(-0.36%)
May 31, 2019
5208
5263
5155
5235
0
-21.40(-0.41%)
May 30, 2019
5196
5301
5164
5256
0
+68.04(+1.31%)
May 29, 2019
5214
5254
5124
5188
0
-52.89(-1.01%)
May 28, 2019
5249
5309
5195
5241
0
-5.94(-0.11%)
May 24, 2019
5213
5277
5180
5247
0
+44.38(+0.85%)
May 23, 2019
5297
5325
5172
5203
0
-126.26(-2.37%)
May 22, 2019
5349
5406
5267
5329
0
-30.57(-0.57%)
May 21, 2019
5307
5417
5271
5359
0
+79.77(+1.51%)
May 20, 2019
5228
5318
5195
5280
0
+36.08(+0.69%)
May 17, 2019
5290
5387
5224
5244
0
-92.81(-1.74%)
May 16, 2019
5286
5401
5284
5336
0
+54.08(+1.02%)
May 15, 2019
5227
5316
5202
5282
0
+43.51(+0.83%)
May 14, 2019
5277
5333
5205
5239
0
-36.64(-0.69%)
May 13, 2019
5277
5316
5229
5275
0
-89.64(-1.67%)
May 10, 2019
5332
5397
5252
5365
0
+12.53(+0.23%)
May 09, 2019
5262
5372
5199
5353
0
+65.77(+1.24%)
May 08, 2019
5338
5368
5274
5287
0
-56.73(-1.06%)
May 07, 2019
5364
5414
5293
5344
0
-61.76(-1.14%)
May 06, 2019
5275
5426
5267
5405
0
+48.63(+0.91%)
May 03, 2019
5369
5409
5261
5357
0
+8.16(+0.15%)
May 02, 2019
5324
5390
5125
5349
0
+64.40(+1.22%)
May 01, 2019
5483
5515
5205
5284
0
-167.81(-3.08%)
Apr 30, 2019
5491
5522
5329
5452
0
-28.67(-0.52%)
Apr 29, 2019
5465
5511
5359
5481
0
+17.28(+0.32%)
Apr 26, 2019
5402
5469
5351
5463
0
+66.18(+1.23%)
Apr 25, 2019
5359
5446
5309
5397
0
+34.67(+0.65%)
Apr 24, 2019
5326
5435
5321
5362
0
+32.50(+0.61%)
Apr 23, 2019
5082
5340
5079
5330
0
+250.81(+4.94%)
Apr 22, 2019
5103
5191
5031
5079
0
-40.59(-0.79%)
Apr 18, 2019
5086
5205
5059
5120
0
+33.63(+0.66%)
Apr 17, 2019
5168
5198
4983
5086
0
-59.50(-1.16%)
Apr 16, 2019
5480
5486
5108
5146
0
-299.79(-5.51%)
Apr 15, 2019
5369
5464
5360
5445
0
+75.13(+1.40%)
Apr 12, 2019
5407
5450
5358
5370
0
-13.02(-0.24%)
Apr 11, 2019
5432
5446
5347
5383
0
-45.35(-0.84%)
Apr 10, 2019
5463
5478
5395
5429
0
-22.80(-0.42%)
Apr 09, 2019
5402
5484
5381
5451
0
+20.12(+0.37%)
Apr 08, 2019
5450
5461
5368
5431
0
-35.25(-0.64%)
Apr 05, 2019
5415
5526
5390
5467
0
+79.21(+1.47%)
Apr 04, 2019
5403
5432
5349
5387
0
-8.12(-0.15%)
Apr 03, 2019
5373
5421
5344
5395
0
+54.74(+1.02%)
Apr 02, 2019
5329
5358
5259
5341
0
+9.02(+0.17%)
Apr 01, 2019
5364
5408
5273
5332
0
+4.92(+0.09%)
Mar 29, 2019
5264
5359
5246
5327
0
+87.08(+1.66%)
Mar 28, 2019
5254
5268
5196
5240
0
+8.23(+0.16%)
Mar 27, 2019
5294
5330
5147
5232
0
-78.78(-1.48%)
Mar 26, 2019
5347
5381
5262
5310
0
-33.44(-0.63%)
Mar 25, 2019
5319
5369
5247
5344
0
+17.42(+0.33%)
Mar 22, 2019
5434
5494
5325
5326
0
-131.01(-2.40%)
Mar 21, 2019
5353
5492
5341
5457
0
+80.27(+1.49%)
Mar 20, 2019
5449
5480
5354
5377
0
-76.05(-1.39%)
Mar 19, 2019
5450
5480
5378
5453
0
+25.78(+0.48%)
Mar 18, 2019
5375
5436
5362
5427
0
+57.54(+1.07%)
Mar 15, 2019
5455
5490
5357
5370
0
-54.95(-1.01%)
Mar 14, 2019
5360
5448
5332
5425
0
+70.64(+1.32%)
Mar 13, 2019
5377
5446
5328
5354
0
-1.66(-0.03%)
Mar 12, 2019
5279
5368
5260
5356
0
+88.21(+1.67%)
Mar 11, 2019
5255
5294
5221
5268
0
+20.58(+0.39%)
Mar 08, 2019
5212
5301
5170
5247
0
+6.89(+0.13%)
Mar 07, 2019
5246
5284
5201
5240
0
+1.77(+0.03%)
Mar 06, 2019
5361
5389
5235
5238
0
-123.72(-2.31%)
Mar 05, 2019
5373
5410
5320
5362
0
-4.05(-0.08%)
Mar 04, 2019
5421
5440
5284
5366
0
-36.18(-0.67%)
Mar 01, 2019
5456
5485
5330
5402
0
-2.81(-0.05%)
Feb 28, 2019
5243
5513
5153
5405
0
+77.10(+1.45%)
Feb 27, 2019
5345
5404
5282
5328
0
-33.42(-0.62%)
Feb 26, 2019
5408
5460
5311
5361
0
-34.56(-0.64%)
Feb 25, 2019
5492
5543
5388
5396
0
-55.90(-1.03%)
Feb 22, 2019
5386
5474
5346
5452
0
+85.53(+1.59%)
Feb 21, 2019
5371
5462
5285
5366
0
+3.35(+0.06%)
Feb 20, 2019
5412
5469
5302
5363
0
-70.09(-1.29%)
Feb 19, 2019
5478
5510
5360
5433
0
-53.63(-0.98%)
Feb 15, 2019
5494
5528
5446
5487
0
-36.62(-0.66%)
Feb 14, 2019
5425
5545
5404
5523
0
+78.61(+1.44%)
Feb 13, 2019
5428
5469
5351
5445
0
+28.49(+0.53%)
Feb 12, 2019
5343
5432
5288
5416
0
+99.21(+1.87%)
Feb 11, 2019
5284
5366
5262
5317
0
+46.76(+0.89%)
Feb 08, 2019
5327
5354
5185
5270
0
-82.39(-1.54%)
Feb 07, 2019
5389
5455
5338
5353
0
-55.96(-1.03%)
Feb 06, 2019
5462
5478
5334
5409
0
-70.57(-1.29%)
Feb 05, 2019
5398
5511
5381
5479
0
+51.84(+0.96%)
Feb 04, 2019
5291
5432
5283
5427
0
+144.86(+2.74%)
Feb 01, 2019
5238
5303
5161
5282
0
+43.46(+0.83%)
Jan 31, 2019
5183
5288
5161
5239
0
+42.22(+0.81%)
Jan 30, 2019
5183
5255
5132
5197
0
+50.54(+0.98%)
Jan 29, 2019
5106
5172
5057
5146
0
+44.01(+0.86%)
Jan 28, 2019
5123
5153
5054
5102
0
-68.20(-1.32%)
Jan 25, 2019
5180
5212
5144
5170
0
+18.87(+0.37%)
Jan 24, 2019
5140
5194
5094
5152
0
+8.74(+0.17%)
Jan 23, 2019
5049
5176
5028
5143
0
+124.99(+2.49%)
Jan 22, 2019
5026
5120
4972
5018
0
-29.71(-0.59%)
Jan 18, 2019
5082
5112
5002
5048
0
-12.19(-0.24%)
Jan 17, 2019
5062
5147
5047
5060
0
-20.45(-0.40%)
Jan 16, 2019
5023
5114
5001
5080
0
+68.73(+1.37%)
Jan 15, 2019
4813
5062
4799
5011
0
+211.07(+4.40%)
Jan 14, 2019
4822
4873
4764
4800
0
-49.65(-1.02%)
Jan 11, 2019
4774
4862
4748
4850
0
+47.14(+0.98%)
Jan 10, 2019
4852
4879
4772
4803
0
-74.16(-1.52%)
Jan 09, 2019
4880
4913
4770
4877
0
+11.51(+0.24%)
Jan 08, 2019
4844
4903
4763
4866
0
+74.24(+1.55%)
Jan 07, 2019
4671
4834
4641
4791
0
+111.63(+2.39%)
Jan 04, 2019
4570
4731
4542
4680
0
+150.04(+3.31%)
Jan 03, 2019
4674
4704
4517
4530
0
-181.55(-3.85%)
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.