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 (%)
Apr 30, 2018
987.53
992.53
967.79
975.24
0
-9.99(-1.01%)
Apr 27, 2018
952.90
992.62
949.04
985.23
0
+37.67(+3.98%)
Apr 26, 2018
951.56
959.65
939.44
947.56
0
-5.68(-0.60%)
Apr 25, 2018
956.72
963.18
946.60
953.23
0
-3.70(-0.39%)
Apr 24, 2018
960.07
972.50
950.29
956.94
0
+0.44(+0.05%)
Apr 23, 2018
960.29
966.58
948.67
956.50
0
-5.17(-0.54%)
Apr 20, 2018
963.29
971.04
954.81
961.67
0
-6.19(-0.64%)
Apr 19, 2018
965.89
974.16
959.90
967.86
0
+1.64(+0.17%)
Apr 18, 2018
962.21
977.61
958.17
966.22
0
+6.34(+0.66%)
Apr 17, 2018
957.17
966.55
949.16
959.88
0
+6.02(+0.63%)
Apr 16, 2018
947.34
961.76
935.57
953.86
0
+11.53(+1.22%)
Apr 13, 2018
939.08
948.84
924.01
942.33
0
+4.62(+0.49%)
Apr 12, 2018
944.36
952.89
930.90
937.72
0
-4.99(-0.53%)
Apr 11, 2018
926.95
949.60
925.16
942.71
0
+13.75(+1.48%)
Apr 10, 2018
940.95
953.43
923.54
928.96
0
-5.39(-0.58%)
Apr 09, 2018
940.87
956.35
930.25
934.35
0
-1.94(-0.21%)
Apr 06, 2018
940.41
952.41
925.40
936.29
0
-6.84(-0.73%)
Apr 05, 2018
936.90
950.68
925.93
943.14
0
+8.48(+0.91%)
Apr 04, 2018
915.51
939.17
915.04
934.66
0
+12.16(+1.32%)
Apr 03, 2018
920.43
931.75
909.80
922.50
0
+5.24(+0.57%)
Apr 02, 2018
933.68
941.04
911.26
917.27
0
-15.52(-1.66%)
Mar 29, 2018
932.79
932.79
932.79
932.79
0
-10.89(-1.15%)
Mar 28, 2018
936.02
957.98
929.06
943.68
0
+5.83(+0.62%)
Mar 27, 2018
952.68
964.14
933.25
937.85
0
-11.36(-1.20%)
Mar 26, 2018
957.98
962.72
929.21
949.22
0
+0.88(+0.09%)
Mar 23, 2018
962.79
976.92
946.09
948.33
0
-13.09(-1.36%)
Mar 22, 2018
959.57
983.36
955.44
961.42
0
-5.18(-0.54%)
Mar 21, 2018
973.46
979.67
963.32
966.60
0
-6.80(-0.70%)
Mar 20, 2018
981.87
988.45
962.84
973.39
0
-10.16(-1.03%)
Mar 19, 2018
979.02
992.52
963.97
983.56
0
+3.03(+0.31%)
Mar 16, 2018
986.61
998.37
969.00
980.52
0
-6.93(-0.70%)
Mar 15, 2018
989.31
999.30
974.75
987.45
0
-0.49(-0.05%)
Mar 14, 2018
982.23
997.61
974.20
987.94
0
+7.15(+0.73%)
Mar 13, 2018
994.32
1001
975.47
980.79
0
-14.81(-1.49%)
Mar 12, 2018
1003
1015
987.48
995.60
0
-7.12(-0.71%)
Mar 09, 2018
1004
1016
979.70
1003
0
+9.83(+0.99%)
Mar 08, 2018
995.13
1005
981.51
992.89
0
-0.35(-0.04%)
Mar 07, 2018
993.24
1004
992.04
993.24
0
+15.62(+1.60%)
Mar 06, 2018
975.01
984.96
960.50
977.62
0
+3.46(+0.35%)
Mar 05, 2018
960.27
984.30
955.14
974.16
0
+8.77(+0.91%)
Mar 02, 2018
930.77
973.28
928.93
965.39
0
+31.33(+3.35%)
Mar 01, 2018
947.33
955.50
920.48
934.06
0
-4.15(-0.44%)
Feb 28, 2018
971.84
981.55
930.72
938.21
0
-25.06(-2.60%)
Feb 27, 2018
960.47
980.68
944.52
963.28
0
-4.38(-0.45%)
Feb 26, 2018
956.12
981.42
936.69
967.65
0
+12.97(+1.36%)
Feb 23, 2018
963.20
976.42
935.59
954.68
0
-6.54(-0.68%)
Feb 22, 2018
991.76
1006
934.64
961.22
0
-62.66(-6.12%)
Feb 21, 2018
1014
1039
1007
1024
0
+12.04(+1.19%)
Feb 20, 2018
1031
1039
1003
1012
0
-23.19(-2.24%)
Feb 16, 2018
1035
1035
1035
1035
0
+8.42(+0.82%)
Feb 15, 2018
1029
1037
1015
1027
0
+5.99(+0.59%)
Feb 14, 2018
1025
1039
1017
1021
0
-9.82(-0.95%)
Feb 13, 2018
1025
1044
1010
1030
0
+2.30(+0.22%)
Feb 12, 2018
1027
1040
1010
1028
0
+3.87(+0.38%)
Feb 09, 2018
1030
1046
991.40
1024
0
+7.56(+0.74%)
Feb 08, 2018
1038
1053
1005
1017
0
-22.43(-2.16%)
Feb 07, 2018
999.01
1050
992.81
1039
0
+40.20(+4.02%)
Feb 06, 2018
971.75
1011
962.91
998.94
0
+4.87(+0.49%)
Feb 05, 2018
1002
1011
982.92
994.07
0
-13.53(-1.34%)
Feb 02, 2018
1020
1026
999.21
1008
0
-18.02(-1.76%)
Feb 01, 2018
1011
1036
992.12
1026
0
+9.09(+0.89%)
Jan 31, 2018
1027
1033
1001
1017
0
-5.50(-0.54%)
Jan 30, 2018
1025
1034
1019
1022
0
-9.85(-0.95%)
Jan 29, 2018
1032
1049
1024
1032
0
-4.18(-0.40%)
Jan 26, 2018
1047
1054
1027
1036
0
-7.86(-0.75%)
Jan 25, 2018
1043
1050
1029
1044
0
+3.48(+0.33%)
Jan 24, 2018
1044
1054
1031
1040
0
-3.70(-0.35%)
Jan 23, 2018
1028
1053
1024
1044
0
+14.17(+1.38%)
Jan 22, 2018
1012
1035
1008
1030
0
+17.60(+1.74%)
Jan 19, 2018
1009
1027
1002
1012
0
-0.49(-0.05%)
Jan 18, 2018
1030
1034
1006
1013
0
-13.30(-1.30%)
Jan 17, 2018
1029
1045
1016
1026
0
+2.62(+0.26%)
Jan 16, 2018
1042
1046
1021
1024
0
-11.64(-1.12%)
Jan 15, 2018
1035
1036
1035
1035
0
-0.61(-0.06%)
Jan 12, 2018
1034
1048
1026
1036
0
+3.25(+0.31%)
Jan 11, 2018
1011
1041
1002
1033
0
+20.54(+2.03%)
Jan 10, 2018
1018
1030
998.90
1012
0
-8.97(-0.88%)
Jan 09, 2018
1026
1038
1011
1021
0
-3.57(-0.35%)
Jan 08, 2018
1049
1056
1017
1025
0
-28.43(-2.70%)
Jan 05, 2018
1058
1072
1042
1053
0
-3.16(-0.30%)
Jan 04, 2018
1066
1075
1045
1056
0
-3.73(-0.35%)
Jan 03, 2018
1066
1075
1048
1060
0
-2.48(-0.23%)
Jan 02, 2018
1038
1075
1031
1062
0
+27.70(+2.68%)
Dec 29, 2017
1035
1035
1035
1035
0
-7.93(-0.76%)
Dec 28, 2017
1035
1049
1028
1043
0
+4.97(+0.48%)
Dec 27, 2017
1030
1048
1024
1038
0
+5.91(+0.57%)
Dec 26, 2017
1042
1055
1025
1032
0
-8.14(-0.78%)
Dec 22, 2017
1040
1053
1027
1040
0
+0.61(+0.06%)
Dec 21, 2017
1029
1062
1022
1039
0
+11.17(+1.09%)
Dec 20, 2017
1030
1042
1019
1028
0
-0.04(-0.00%)
Dec 19, 2017
1038
1052
1017
1028
0
-17.72(-1.69%)
Dec 18, 2017
1037
1063
1021
1046
0
+18.22(+1.77%)
Dec 15, 2017
1009
1037
997.98
1028
0
+19.27(+1.91%)
Dec 14, 2017
1044
1052
1000
1008
0
-34.41(-3.30%)
Dec 13, 2017
1052
1066
1029
1043
0
-10.40(-0.99%)
Dec 12, 2017
1043
1076
1031
1053
0
+11.56(+1.11%)
Dec 11, 2017
1022
1050
1012
1042
0
+17.78(+1.74%)
Dec 08, 2017
1043
1052
1013
1024
0
-5.31(-0.52%)
Dec 07, 2017
1026
1054
1018
1029
0
+3.61(+0.35%)
Dec 06, 2017
1043
1053
1017
1025
0
-16.59(-1.59%)
Dec 05, 2017
1055
1059
1030
1042
0
-11.11(-1.05%)
Dec 04, 2017
1087
1090
1048
1053
0
-25.97(-2.41%)
Dec 01, 2017
1080
1095
1053
1079
0
+3.35(+0.31%)
Nov 30, 2017
1103
1110
1060
1076
0
-23.50(-2.14%)
Nov 29, 2017
1080
1109
1073
1099
0
+23.79(+2.21%)
Nov 28, 2017
1077
1086
1053
1076
0
-3.36(-0.31%)
Nov 27, 2017
1090
1099
1059
1079
0
-11.63(-1.07%)
Nov 24, 2017
1092
1100
1076
1091
0
+3.22(+0.30%)
Nov 23, 2017
1067
1101
1059
1087
0
+0.19(+0.02%)
Nov 22, 2017
1068
1101
1059
1087
0
+19.17(+1.80%)
Nov 21, 2017
1074
1082
1057
1068
0
-0.95(-0.09%)
Nov 20, 2017
1070
1085
1051
1069
0
+11.01(+1.04%)
Nov 17, 2017
1050
1070
1039
1058
0
+1.92(+0.18%)
Nov 16, 2017
1054
1071
1042
1056
0
+7.62(+0.73%)
Nov 15, 2017
1051
1066
1030
1048
0
-7.06(-0.67%)
Nov 14, 2017
1046
1070
1030
1055
0
+4.81(+0.46%)
Nov 13, 2017
1037
1061
1031
1051
0
+11.68(+1.12%)
Nov 10, 2017
1042
1065
1031
1039
0
-2.57(-0.25%)
Nov 09, 2017
1003
1070
995.64
1041
0
+23.44(+2.30%)
Nov 08, 2017
993.80
1047
981.09
1018
0
+17.96(+1.80%)
Nov 07, 2017
1026
1072
958.83
1000
0
-18.95(-1.86%)
Nov 06, 2017
1015
1033
1005
1019
0
+4.54(+0.45%)
Nov 03, 2017
1025
1037
1004
1014
0
-14.28(-1.39%)
Nov 02, 2017
990.62
1053
985.72
1029
0
+58.77(+6.06%)
Nov 01, 2017
998.54
1006
964.73
969.99
0
-22.35(-2.25%)
Oct 31, 2017
966.16
1019
960.61
992.33
0
+25.33(+2.62%)
Oct 30, 2017
971.38
988.27
957.04
967.00
0
-11.53(-1.18%)
Oct 27, 2017
967.52
984.32
960.69
978.53
0
+8.82(+0.91%)
Oct 26, 2017
982.93
994.96
964.30
969.72
0
-14.74(-1.50%)
Oct 25, 2017
996.50
1002
966.10
984.46
0
-12.68(-1.27%)
Oct 24, 2017
1004
1010
984.62
997.14
0
-4.07(-0.41%)
Oct 23, 2017
1011
1017
996.52
1001
0
-11.89(-1.17%)
Oct 20, 2017
1019
1030
999.86
1013
0
+6.20(+0.62%)
Oct 19, 2017
996.08
1017
991.61
1007
0
+8.79(+0.88%)
Oct 18, 2017
987.94
1009
980.39
998.11
0
+15.66(+1.59%)
Oct 17, 2017
977.75
994.18
971.68
982.45
0
+6.50(+0.67%)
Oct 16, 2017
968.50
988.69
961.01
975.95
0
+9.14(+0.95%)
Oct 13, 2017
966.75
980.74
953.14
966.81
0
-4.43(-0.46%)
Oct 12, 2017
982.24
990.14
966.31
971.23
0
-12.03(-1.22%)
Oct 11, 2017
985.95
1002
978.25
983.26
0
-3.21(-0.33%)
Oct 10, 2017
985.01
1005
972.37
986.47
0
+2.31(+0.23%)
Oct 09, 2017
1013
1019
981.04
984.16
0
-30.43(-3.00%)
Oct 06, 2017
1026
1033
1010
1015
0
-11.60(-1.13%)
Oct 05, 2017
1026
1040
1021
1026
0
+0.30(+0.03%)
Oct 04, 2017
1037
1048
1019
1026
0
-12.22(-1.18%)
Oct 03, 2017
1026
1048
1016
1038
0
+12.43(+1.21%)
Oct 02, 2017
1010
1030
1005
1026
0
+17.50(+1.74%)
Sep 29, 2017
1016
1024
1002
1008
0
-13.51(-1.32%)
Sep 28, 2017
1015
1032
1003
1022
0
+3.89(+0.38%)
Sep 27, 2017
1011
1030
1003
1018
0
+10.99(+1.09%)
Sep 26, 2017
996.22
1014
994.12
1007
0
+12.50(+1.26%)
Sep 25, 2017
993.59
1004
982.69
994.31
0
-0.54(-0.05%)
Sep 22, 2017
1006
1014
981.87
994.85
0
-10.66(-1.06%)
Sep 21, 2017
987.29
1014
981.15
1006
0
+16.64(+1.68%)
Sep 20, 2017
983.14
1003
970.27
988.87
0
+5.35(+0.54%)
Sep 19, 2017
1007
1014
965.91
983.52
0
-25.20(-2.50%)
Sep 18, 2017
1028
1036
1001
1009
0
-18.37(-1.79%)
Sep 15, 2017
1036
1042
1021
1027
0
-7.31(-0.71%)
Sep 14, 2017
1035
1046
1023
1034
0
-0.35(-0.03%)
Sep 13, 2017
1044
1049
1023
1035
0
-10.04(-0.96%)
Sep 12, 2017
1045
1058
1041
1045
0
-1.96(-0.19%)
Sep 11, 2017
1039
1058
1034
1047
0
+12.14(+1.17%)
Sep 08, 2017
1027
1044
1017
1035
0
+5.32(+0.52%)
Sep 07, 2017
1030
1048
1024
1029
0
-2.15(-0.21%)
Sep 06, 2017
1034
1056
1025
1031
0
-14.93(-1.43%)
Sep 05, 2017
1053
1064
1039
1046
0
-7.96(-0.75%)
Sep 01, 2017
1062
1069
1046
1054
0
-6.44(-0.61%)
Aug 31, 2017
1028
1066
1025
1061
0
+35.53(+3.47%)
Aug 30, 2017
1009
1029
998.50
1025
0
+17.79(+1.77%)
Aug 29, 2017
1020
1026
1000
1007
0
-20.52(-2.00%)
Aug 28, 2017
1034
1042
1024
1028
0
-3.33(-0.32%)
Aug 25, 2017
1032
1043
1021
1031
0
+2.20(+0.21%)
Aug 24, 2017
1033
1046
1023
1029
0
-0.18(-0.02%)
Aug 23, 2017
1030
1052
1018
1029
0
-6.21(-0.60%)
Aug 22, 2017
1033
1050
1026
1035
0
+4.90(+0.48%)
Aug 21, 2017
1037
1044
1022
1031
0
-5.78(-0.56%)
Aug 18, 2017
1031
1051
1025
1036
0
+0.42(+0.04%)
Aug 17, 2017
1047
1061
1029
1036
0
-14.26(-1.36%)
Aug 16, 2017
1064
1074
1045
1050
0
-13.05(-1.23%)
Aug 15, 2017
1073
1078
1054
1063
0
-8.56(-0.80%)
Aug 14, 2017
1062
1081
1056
1072
0
+12.48(+1.18%)
Aug 11, 2017
1049
1064
1042
1059
0
+5.27(+0.50%)
Aug 10, 2017
1072
1077
1049
1054
0
-18.93(-1.76%)
Aug 09, 2017
1080
1094
1063
1073
0
-11.63(-1.07%)
Aug 08, 2017
1072
1106
1055
1085
0
+31.50(+2.99%)
Aug 07, 2017
1081
1093
1043
1053
0
-48.06(-4.36%)
Aug 04, 2017
1101
1132
1062
1101
0
-19.88(-1.77%)
Aug 03, 2017
1124
1145
1107
1121
0
-4.44(-0.39%)
Aug 02, 2017
1128
1141
1107
1126
0
-7.27(-0.64%)
Aug 01, 2017
1185
1190
1127
1133
0
-49.20(-4.16%)
Jul 31, 2017
1216
1221
1173
1182
0
-31.86(-2.62%)
Jul 28, 2017
1198
1219
1190
1214
0
+12.81(+1.07%)
Jul 27, 2017
1205
1216
1189
1201
0
-6.11(-0.51%)
Jul 26, 2017
1215
1229
1191
1207
0
-45.57(-3.64%)
Jul 25, 2017
1245
1263
1220
1253
0
+7.42(+0.60%)
Jul 24, 2017
1245
1258
1232
1245
0
+1.29(+0.10%)
Jul 21, 2017
1254
1256
1231
1244
0
-4.19(-0.34%)
Jul 20, 2017
1238
1260
1230
1248
0
+8.44(+0.68%)
Jul 19, 2017
1225
1246
1219
1240
0
+17.13(+1.40%)
Jul 18, 2017
1227
1236
1212
1223
0
-6.53(-0.53%)
Jul 17, 2017
1238
1245
1221
1229
0
-7.79(-0.63%)
Jul 14, 2017
1239
1249
1226
1237
0
-2.12(-0.17%)
Jul 13, 2017
1247
1252
1229
1239
0
-10.04(-0.80%)
Jul 12, 2017
1237
1260
1234
1249
0
+18.62(+1.51%)
Jul 11, 2017
1228
1242
1211
1230
0
+3.41(+0.28%)
Jul 10, 2017
1223
1241
1212
1227
0
-2.95(-0.24%)
Jul 07, 2017
1220
1240
1207
1230
0
+11.29(+0.93%)
Jul 06, 2017
1244
1251
1210
1219
0
-29.85(-2.39%)
Jul 05, 2017
1265
1270
1242
1249
0
-15.90(-1.26%)
Jul 04, 2017
1260
1279
1253
1264
0
-0.23(-0.02%)
Jul 03, 2017
1260
1279
1253
1265
0
+3.67(+0.29%)
Jun 30, 2017
1270
1277
1248
1261
0
-9.62(-0.76%)
Jun 29, 2017
1284
1290
1257
1271
0
-9.23(-0.72%)
Jun 28, 2017
1266
1286
1257
1280
0
+16.09(+1.27%)
Jun 27, 2017
1269
1282
1255
1264
0
-9.20(-0.72%)
Jun 26, 2017
1267
1284
1254
1273
0
+8.51(+0.67%)
Jun 23, 2017
1271
1285
1247
1264
0
-3.86(-0.30%)
Jun 22, 2017
1242
1280
1237
1268
0
+21.84(+1.75%)
Jun 21, 2017
1254
1273
1238
1247
0
-4.71(-0.38%)
Jun 20, 2017
1254
1267
1237
1251
0
+3.24(+0.26%)
Jun 19, 2017
1249
1257
1230
1248
0
+0.92(+0.07%)
Jun 16, 2017
1240
1255
1225
1247
0
-3.68(-0.29%)
Jun 15, 2017
1258
1269
1238
1251
0
-13.79(-1.09%)
Jun 14, 2017
1270
1289
1247
1265
0
+40.57(+3.31%)
Jun 13, 2017
1231
1277
1210
1224
0
-6.11(-0.50%)
Jun 12, 2017
1204
1243
1201
1230
0
+26.23(+2.18%)
Jun 09, 2017
1178
1218
1171
1204
0
+22.05(+1.87%)
Jun 08, 2017
1169
1190
1162
1182
0
+15.50(+1.33%)
Jun 07, 2017
1185
1192
1161
1166
0
-19.87(-1.68%)
Jun 06, 2017
1183
1199
1168
1186
0
+0.73(+0.06%)
Jun 05, 2017
1203
1208
1174
1185
0
-19.90(-1.65%)
Jun 02, 2017
1188
1219
1183
1205
0
+17.71(+1.49%)
Jun 01, 2017
1157
1206
1154
1188
0
+31.74(+2.75%)
May 31, 2017
1155
1165
1136
1156
0
-0.53(-0.05%)
May 30, 2017
1174
1179
1153
1156
0
-19.06(-1.62%)
May 29, 2017
1183
1186
1164
1175
0
-0.45(-0.04%)
May 26, 2017
1184
1186
1164
1176
0
-9.00(-0.76%)
May 25, 2017
1191
1199
1175
1185
0
-0.15(-0.01%)
May 24, 2017
1186
1199
1173
1185
0
-4.52(-0.38%)
May 23, 2017
1186
1202
1175
1190
0
+6.14(+0.52%)
May 22, 2017
1179
1191
1174
1183
0
+2.10(+0.18%)
May 19, 2017
1179
1203
1171
1181
0
+9.35(+0.80%)
May 18, 2017
1171
1186
1157
1172
0
-1.99(-0.17%)
May 17, 2017
1173
1196
1162
1174
0
-9.07(-0.77%)
May 16, 2017
1203
1209
1172
1183
0
-14.04(-1.17%)
May 15, 2017
1220
1228
1186
1197
0
-19.87(-1.63%)
May 12, 2017
1208
1233
1198
1217
0
+8.43(+0.70%)
May 11, 2017
1206
1224
1186
1209
0
-0.74(-0.06%)
May 10, 2017
1164
1221
1151
1209
0
+42.46(+3.64%)
May 09, 2017
1172
1201
1153
1167
0
+15.77(+1.37%)
May 08, 2017
1173
1185
1139
1151
0
-21.94(-1.87%)
May 05, 2017
1172
1185
1155
1173
0
+2.65(+0.23%)
May 04, 2017
1172
1201
1146
1170
0
+14.55(+1.26%)
May 03, 2017
1191
1207
1142
1156
0
-39.70(-3.32%)
May 02, 2017
1157
1199
1143
1195
0
+42.52(+3.69%)
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.