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 (%)
Apr 30, 2015
1702
1725
1668
1674
0
-36.27(-2.12%)
Apr 29, 2015
1754
1776
1684
1710
0
-16.48(-0.95%)
Apr 28, 2015
1736
1754
1669
1727
0
+0.57(+0.03%)
Apr 27, 2015
1776
1793
1718
1726
0
-42.65(-2.41%)
Apr 24, 2015
1753
1784
1741
1769
0
+18.00(+1.03%)
Apr 23, 2015
1717
1761
1711
1751
0
+26.30(+1.52%)
Apr 22, 2015
1726
1740
1698
1725
0
-1.71(-0.10%)
Apr 21, 2015
1724
1740
1711
1726
0
+6.19(+0.36%)
Apr 20, 2015
1691
1734
1682
1720
0
+38.56(+2.29%)
Apr 17, 2015
1692
1702
1669
1682
0
-21.02(-1.23%)
Apr 16, 2015
1701
1720
1688
1703
0
-0.39(-0.02%)
Apr 15, 2015
1729
1739
1698
1703
0
-18.17(-1.06%)
Apr 14, 2015
1750
1759
1712
1721
0
-16.79(-0.97%)
Apr 13, 2015
1702
1750
1700
1738
0
+38.63(+2.27%)
Apr 10, 2015
1702
1717
1683
1699
0
+1.45(+0.09%)
Apr 09, 2015
1706
1717
1679
1698
0
-7.33(-0.43%)
Apr 08, 2015
1705
1732
1689
1705
0
-2.67(-0.16%)
Apr 07, 2015
1726
1745
1702
1708
0
-16.15(-0.94%)
Apr 06, 2015
1722
1744
1711
1724
0
-6.47(-0.37%)
Apr 02, 2015
1731
1731
1731
1731
0
-2.94(-0.17%)
Apr 01, 2015
1706
1754
1692
1734
0
+29.50(+1.73%)
Mar 31, 2015
1690
1724
1677
1704
0
+5.65(+0.33%)
Mar 30, 2015
1695
1718
1683
1698
0
+11.68(+0.69%)
Mar 27, 2015
1675
1702
1667
1687
0
+11.58(+0.69%)
Mar 26, 2015
1679
1699
1657
1675
0
-9.93(-0.59%)
Mar 25, 2015
1734
1742
1682
1685
0
-45.81(-2.65%)
Mar 24, 2015
1723
1744
1710
1731
0
+6.85(+0.40%)
Mar 23, 2015
1699
1729
1688
1724
0
+28.78(+1.70%)
Mar 20, 2015
1699
1719
1680
1695
0
+7.92(+0.47%)
Mar 19, 2015
1666
1695
1658
1687
0
+17.18(+1.03%)
Mar 18, 2015
1652
1682
1626
1670
0
+12.94(+0.78%)
Mar 17, 2015
1655
1669
1642
1657
0
-5.74(-0.35%)
Mar 16, 2015
1655
1688
1651
1663
0
+17.09(+1.04%)
Mar 13, 2015
1651
1670
1631
1646
0
-4.76(-0.29%)
Mar 12, 2015
1651
1666
1631
1651
0
+10.16(+0.62%)
Mar 11, 2015
1650
1662
1635
1640
0
-7.07(-0.43%)
Mar 10, 2015
1644
1662
1622
1647
0
-8.12(-0.49%)
Mar 09, 2015
1659
1670
1632
1656
0
+0.19(+0.01%)
Mar 06, 2015
1674
1696
1646
1655
0
-29.02(-1.72%)
Mar 05, 2015
1714
1720
1637
1684
0
-24.10(-1.41%)
Mar 04, 2015
1709
1741
1701
1709
0
-14.59(-0.85%)
Mar 03, 2015
1716
1723
1709
1723
0
-7.03(-0.41%)
Mar 02, 2015
1704
1747
1701
1730
0
+31.36(+1.85%)
Feb 27, 2015
1703
1732
1685
1699
0
+0.90(+0.05%)
Feb 26, 2015
1687
1704
1678
1698
0
+71.54(+4.40%)
Feb 25, 2015
1600
1633
1578
1626
0
+22.20(+1.38%)
Feb 24, 2015
1616
1632
1592
1604
0
-9.53(-0.59%)
Feb 23, 2015
1594
1619
1579
1614
0
+15.67(+0.98%)
Feb 20, 2015
1611
1616
1578
1598
0
-9.11(-0.57%)
Feb 19, 2015
1630
1636
1604
1607
0
-21.40(-1.31%)
Feb 18, 2015
1599
1641
1576
1629
0
+64.15(+4.10%)
Feb 17, 2015
1565
1577
1547
1564
0
+0.50(+0.03%)
Feb 13, 2015
1564
1564
1564
1564
0
-3.82(-0.24%)
Feb 12, 2015
1577
1585
1555
1568
0
-3.06(-0.19%)
Feb 11, 2015
1556
1582
1546
1571
0
+12.21(+0.78%)
Feb 10, 2015
1544
1575
1537
1559
0
+19.14(+1.24%)
Feb 09, 2015
1539
1556
1531
1539
0
-2.40(-0.16%)
Feb 06, 2015
1548
1554
1528
1542
0
-3.09(-0.20%)
Feb 05, 2015
1540
1555
1530
1545
0
+10.33(+0.67%)
Feb 04, 2015
1519
1550
1513
1535
0
+13.67(+0.90%)
Feb 03, 2015
1511
1532
1501
1521
0
+10.17(+0.67%)
Feb 02, 2015
1512
1526
1485
1511
0
-1.65(-0.11%)
Jan 30, 2015
1542
1550
1503
1512
0
-40.18(-2.59%)
Jan 29, 2015
1540
1557
1514
1553
0
+11.38(+0.74%)
Jan 28, 2015
1558
1573
1534
1541
0
-11.52(-0.74%)
Jan 27, 2015
1544
1562
1534
1553
0
+4.86(+0.31%)
Jan 26, 2015
1541
1553
1526
1548
0
+5.44(+0.35%)
Jan 23, 2015
1563
1570
1535
1542
0
-22.73(-1.45%)
Jan 22, 2015
1547
1567
1528
1565
0
+36.43(+2.38%)
Jan 21, 2015
1521
1542
1515
1529
0
+4.77(+0.31%)
Jan 20, 2015
1533
1539
1513
1524
0
-7.88(-0.51%)
Jan 16, 2015
1503
1536
1498
1532
0
+23.77(+1.58%)
Jan 15, 2015
1508
1509
1498
1508
0
-29.14(-1.90%)
Jan 14, 2015
1518
1544
1508
1537
0
+7.44(+0.49%)
Jan 13, 2015
1530
1530
1530
1530
0
+6.89(+0.45%)
Jan 12, 2015
1532
1543
1509
1523
0
-8.49(-0.55%)
Jan 09, 2015
1541
1555
1526
1531
0
-9.80(-0.64%)
Jan 08, 2015
1528
1550
1517
1541
0
+22.90(+1.51%)
Jan 07, 2015
1521
1535
1499
1518
0
+4.25(+0.28%)
Jan 06, 2015
1529
1540
1498
1514
0
-13.38(-0.88%)
Jan 05, 2015
1535
1547
1514
1527
0
-15.07(-0.98%)
Jan 02, 2015
1558
1574
1526
1542
0
-11.73(-0.75%)
Dec 31, 2014
1554
1554
1554
1554
0
-22.72(-1.44%)
Dec 30, 2014
1564
1586
1561
1577
0
+9.65(+0.62%)
Dec 29, 2014
1565
1580
1556
1567
0
+0.51(+0.03%)
Dec 26, 2014
1555
1576
1545
1567
0
+17.13(+1.11%)
Dec 24, 2014
1550
1550
1550
1550
0
-1.66(-0.11%)
Dec 23, 2014
1557
1564
1539
1551
0
-1.02(-0.07%)
Dec 22, 2014
1535
1562
1522
1552
0
+16.49(+1.07%)
Dec 19, 2014
1539
1560
1523
1536
0
-5.76(-0.37%)
Dec 18, 2014
1555
1564
1534
1542
0
+0.11(+0.01%)
Dec 17, 2014
1520
1547
1505
1541
0
+23.57(+1.55%)
Dec 16, 2014
1518
1531
1518
1518
0
-1.58(-0.10%)
Dec 15, 2014
1534
1550
1506
1519
0
-7.32(-0.48%)
Dec 12, 2014
1518
1546
1513
1527
0
-4.91(-0.32%)
Dec 11, 2014
1521
1552
1519
1532
0
+16.45(+1.09%)
Dec 10, 2014
1536
1548
1509
1515
0
-26.11(-1.69%)
Dec 09, 2014
1493
1543
1479
1541
0
+40.43(+2.69%)
Dec 08, 2014
1509
1537
1488
1501
0
-10.34(-0.68%)
Dec 05, 2014
1502
1522
1495
1511
0
+8.32(+0.55%)
Dec 04, 2014
1509
1519
1490
1503
0
-7.19(-0.48%)
Dec 03, 2014
1505
1524
1489
1510
0
+5.99(+0.40%)
Dec 02, 2014
1499
1520
1488
1504
0
+11.33(+0.76%)
Dec 01, 2014
1496
1507
1482
1493
0
+5.46(+0.37%)
Nov 28, 2014
1493
1514
1482
1487
0
-4.84(-0.32%)
Nov 26, 2014
1492
1492
1492
1492
0
-2.99(-0.20%)
Nov 25, 2014
1495
1514
1474
1495
0
+6.41(+0.43%)
Nov 24, 2014
1471
1497
1467
1489
0
+18.47(+1.26%)
Nov 21, 2014
1498
1499
1461
1470
0
-11.68(-0.79%)
Nov 20, 2014
1464
1485
1449
1482
0
+14.87(+1.01%)
Nov 19, 2014
1471
1489
1455
1467
0
+5.19(+0.36%)
Nov 18, 2014
1460
1480
1452
1462
0
+5.08(+0.35%)
Nov 17, 2014
1462
1472
1447
1457
0
-5.32(-0.36%)
Nov 14, 2014
1467
1474
1450
1462
0
-5.15(-0.35%)
Nov 13, 2014
1483
1500
1460
1467
0
-15.51(-1.05%)
Nov 12, 2014
1471
1492
1461
1483
0
+10.72(+0.73%)
Nov 11, 2014
1475
1485
1462
1472
0
-4.71(-0.32%)
Nov 10, 2014
1459
1482
1453
1477
0
+15.88(+1.09%)
Nov 07, 2014
1470
1480
1442
1461
0
-10.42(-0.71%)
Nov 06, 2014
1472
1488
1454
1471
0
+0.62(+0.04%)
Nov 05, 2014
1488
1495
1452
1471
0
-9.25(-0.63%)
Nov 04, 2014
1464
1491
1446
1480
0
+11.73(+0.80%)
Nov 03, 2014
1467
1485
1452
1468
0
-0.09(-0.01%)
Oct 31, 2014
1495
1504
1442
1468
0
-4.52(-0.31%)
Oct 30, 2014
1461
1486
1449
1473
0
+60.08(+4.25%)
Oct 28, 2014
1406
1422
1391
1413
0
+13.49(+0.96%)
Oct 27, 2014
1398
1404
1399
1399
0
-5.42(-0.39%)
Oct 24, 2014
1400
1412
1384
1405
0
+8.45(+0.61%)
Oct 23, 2014
1393
1410
1382
1396
0
+5.96(+0.43%)
Oct 21, 2014
1380
1403
1369
1390
0
+13.29(+0.97%)
Oct 20, 2014
1351
1377
1346
1377
0
+18.96(+1.40%)
Oct 17, 2014
1376
1384
1352
1358
0
-0.63(-0.05%)
Oct 16, 2014
1346
1373
1344
1359
0
-3.22(-0.24%)
Oct 15, 2014
1350
1372
1329
1362
0
+2.61(+0.19%)
Oct 14, 2014
1373
1382
1354
1359
0
-1.46(-0.11%)
Oct 13, 2014
1360
1377
1357
1361
0
+3.54(+0.26%)
Oct 10, 2014
1354
1385
1351
1357
0
-4.90(-0.36%)
Oct 09, 2014
1381
1393
1356
1362
0
+20.28(+1.51%)
Oct 08, 2014
1312
1346
1305
1342
0
+27.99(+2.13%)
Oct 07, 2014
1319
1332
1311
1314
0
-14.06(-1.06%)
Oct 06, 2014
1344
1351
1317
1328
0
-20.79(-1.54%)
Oct 03, 2014
1349
1361
1336
1349
0
+15.85(+1.19%)
Oct 02, 2014
1320
1344
1303
1333
0
+12.47(+0.94%)
Oct 01, 2014
1344
1353
1311
1320
0
-22.12(-1.65%)
Sep 30, 2014
1364
1376
1341
1342
0
-20.51(-1.50%)
Sep 29, 2014
1344
1371
1334
1363
0
+8.10(+0.60%)
Sep 26, 2014
1349
1369
1341
1355
0
+4.32(+0.32%)
Sep 25, 2014
1372
1381
1339
1351
0
-16.84(-1.23%)
Sep 19, 2014
1386
1391
1354
1367
0
-12.92(-0.94%)
Sep 18, 2014
1374
1389
1365
1380
0
+9.02(+0.66%)
Sep 17, 2014
1374
1384
1362
1371
0
-2.43(-0.18%)
Sep 16, 2014
1373
1383
1363
1374
0
-2.54(-0.18%)
Sep 15, 2014
1392
1400
1365
1376
0
-14.44(-1.04%)
Sep 12, 2014
1399
1406
1377
1391
0
-7.35(-0.53%)
Sep 11, 2014
1396
1406
1384
1398
0
+5.50(+0.39%)
Sep 10, 2014
1375
1399
1369
1393
0
+16.88(+1.23%)
Sep 09, 2014
1383
1399
1369
1376
0
-14.86(-1.07%)
Sep 08, 2014
1375
1402
1371
1391
0
+13.66(+0.99%)
Sep 05, 2014
1365
1385
1361
1377
0
+3.78(+0.28%)
Sep 04, 2014
1385
1394
1369
1373
0
-13.35(-0.96%)
Sep 03, 2014
1392
1401
1379
1386
0
-5.12(-0.37%)
Sep 02, 2014
1390
1406
1381
1392
0
-1.88(-0.13%)
Aug 29, 2014
1393
1393
1393
0
+17.92(+1.30%)
Aug 28, 2014
1376
1392
1367
1376
0
-6.49(-0.47%)
Aug 27, 2014
1375
1393
1369
1382
0
+3.84(+0.28%)
Aug 26, 2014
1377
1389
1368
1378
0
+1.99(+0.14%)
Aug 25, 2014
1379
1389
1359
1376
0
-3.21(-0.23%)
Aug 22, 2014
1378
1389
1367
1379
0
-4.14(-0.30%)
Aug 21, 2014
1375
1391
1360
1384
0
+4.43(+0.32%)
Aug 20, 2014
1377
1392
1367
1379
0
-7.18(-0.52%)
Aug 19, 2014
1384
1399
1375
1386
0
-2.04(-0.15%)
Aug 18, 2014
1381
1398
1367
1388
0
+10.29(+0.75%)
Aug 15, 2014
1381
1396
1365
1378
0
+2.28(+0.17%)
Aug 14, 2014
1367
1385
1361
1376
0
+5.70(+0.42%)
Aug 13, 2014
1345
1380
1343
1370
0
+21.99(+1.63%)
Aug 12, 2014
1335
1356
1331
1348
0
+8.86(+0.66%)
Aug 11, 2014
1344
1363
1326
1339
0
-4.92(-0.37%)
Aug 08, 2014
1336
1356
1325
1344
0
+3.08(+0.23%)
Aug 07, 2014
1353
1366
1334
1341
0
-11.70(-0.86%)
Aug 06, 2014
1339
1372
1336
1353
0
+4.89(+0.36%)
Aug 05, 2014
1337
1364
1331
1348
0
+6.90(+0.51%)
Aug 04, 2014
1316
1352
1304
1341
0
+22.09(+1.67%)
Aug 01, 2014
1324
1340
1311
1319
0
-13.68(-1.03%)
Jul 31, 2014
1317
1340
1305
1333
0
+85.65(+6.87%)
Jul 23, 2014
1245
1260
1232
1247
0
-2.77(-0.22%)
Jul 22, 2014
1240
1267
1231
1250
0
+10.73(+0.87%)
Jul 21, 2014
1236
1249
1222
1239
0
-8.45(-0.68%)
Jul 18, 2014
1216
1260
1216
1247
0
+52.56(+4.40%)
Jul 17, 2014
1202
1219
1189
1195
0
-15.04(-1.24%)
Jul 16, 2014
1202
1220
1201
1210
0
+7.87(+0.65%)
Jul 15, 2014
1215
1227
1198
1202
0
-15.00(-1.23%)
Jul 14, 2014
1214
1232
1206
1217
0
+5.39(+0.44%)
Jul 11, 2014
1191
1221
1191
1212
0
+12.09(+1.01%)
Jul 10, 2014
1179
1211
1179
1200
0
-1.07(-0.09%)
Jul 09, 2014
1198
1212
1187
1201
0
+6.15(+0.51%)
Jul 08, 2014
1190
1211
1183
1194
0
-1.98(-0.17%)
Jul 07, 2014
1203
1213
1186
1196
0
-16.51(-1.36%)
Jul 03, 2014
1213
1213
1213
0
+17.12(+1.43%)
Jul 02, 2014
1179
1204
1174
1196
0
+10.54(+0.89%)
Jul 01, 2014
1184
1211
1169
1185
0
+0.49(+0.04%)
Jun 30, 2014
1185
1208
1165
1185
0
-6.43(-0.54%)
Jun 27, 2014
1134
1199
1136
1191
0
+63.01(+5.59%)
Jun 26, 2014
1112
1133
1105
1128
0
+10.72(+0.96%)
Jun 25, 2014
1102
1128
1102
1117
0
+4.65(+0.42%)
Jun 24, 2014
1124
1138
1111
1113
0
-22.76(-2.00%)
Jun 23, 2014
1126
1148
1117
1136
0
+1.51(+0.13%)
Jun 20, 2014
1116
1139
1113
1134
0
+13.05(+1.16%)
Jun 19, 2014
1116
1129
1111
1121
0
+3.31(+0.30%)
Jun 18, 2014
1109
1125
1099
1118
0
+2.40(+0.22%)
Jun 17, 2014
1101
1121
1098
1115
0
+15.54(+1.41%)
Jun 16, 2014
1096
1107
1091
1100
0
-1.32(-0.12%)
Jun 13, 2014
1103
1113
1094
1101
0
-4.45(-0.40%)
Jun 12, 2014
1104
1113
1096
1106
0
-3.93(-0.35%)
Jun 11, 2014
1111
1121
1101
1109
0
-11.33(-1.01%)
Jun 10, 2014
1119
1127
1112
1121
0
+7.08(+0.64%)
Jun 06, 2014
1111
1125
1106
1114
0
+7.65(+0.69%)
Jun 05, 2014
1083
1116
1078
1106
0
+23.53(+2.17%)
Jun 04, 2014
1084
1091
1074
1083
0
-4.29(-0.39%)
Jun 03, 2014
1080
1101
1076
1087
0
+0.14(+0.01%)
Jun 02, 2014
1094
1103
1075
1087
0
-7.59(-0.69%)
May 30, 2014
1106
1114
1088
1094
0
-10.78(-0.98%)
May 29, 2014
1101
1113
1100
1105
0
+1.47(+0.13%)
May 28, 2014
1109
1117
1095
1104
0
-11.63(-1.04%)
May 27, 2014
1102
1128
1095
1115
0
+11.57(+1.05%)
May 23, 2014
1104
1104
1104
0
+5.85(+0.53%)
May 22, 2014
1089
1104
1082
1098
0
+7.52(+0.69%)
May 21, 2014
1095
1102
1080
1090
0
-4.76(-0.43%)
May 20, 2014
1097
1108
1084
1095
0
-11.42(-1.03%)
May 19, 2014
1105
1120
1094
1106
0
-3.15(-0.28%)
May 16, 2014
1104
1118
1089
1110
0
+1.32(+0.12%)
May 15, 2014
1102
1127
1086
1108
0
+81.13(+7.90%)
May 14, 2014
1034
1041
1018
1027
0
-15.16(-1.45%)
May 13, 2014
1047
1058
1037
1042
0
-10.10(-0.96%)
May 12, 2014
1006
1062
1009
1052
0
+44.36(+4.40%)
May 09, 2014
987.87
1013
985.56
1008
0
+11.78(+1.18%)
May 08, 2014
995.95
1036
982.17
996.29
0
-15.73(-1.55%)
May 07, 2014
995.74
1026
991.37
1012
0
+19.20(+1.93%)
May 06, 2014
995.30
1014
987.88
992.82
0
-12.34(-1.23%)
May 05, 2014
990.13
1019
980.87
1005
0
+12.72(+1.28%)
May 02, 2014
992.51
1006
986.87
992.44
0
+1.40(+0.14%)
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.