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 29, 2011
1457
1470
1440
1449
0
-15.97(-1.09%)
Apr 28, 2011
1464
1479
1453
1465
0
-5.14(-0.35%)
Apr 27, 2011
1451
1476
1447
1470
0
+18.16(+1.25%)
Apr 26, 2011
1422
1465
1413
1452
0
+33.54(+2.36%)
Apr 25, 2011
1425
1431
1409
1419
0
-10.17(-0.71%)
Apr 21, 2011
1432
1442
1419
1429
0
-0.21(-0.01%)
Apr 20, 2011
1433
1441
1421
1429
0
+8.77(+0.62%)
Apr 19, 2011
1421
1434
1398
1420
0
+5.59(+0.40%)
Apr 18, 2011
1414
1429
1395
1415
0
-13.37(-0.94%)
Apr 15, 2011
1408
1435
1405
1428
0
+14.10(+1.00%)
Apr 14, 2011
1406
1420
1399
1414
0
-2.30(-0.16%)
Apr 13, 2011
1411
1432
1395
1416
0
+2.57(+0.18%)
Apr 12, 2011
1412
1426
1399
1414
0
-6.88(-0.48%)
Apr 11, 2011
1425
1433
1406
1421
0
-5.44(-0.38%)
Apr 08, 2011
1444
1451
1414
1426
0
-14.27(-0.99%)
Apr 07, 2011
1443
1464
1426
1440
0
-3.60(-0.25%)
Apr 06, 2011
1420
1453
1413
1444
0
+29.30(+2.07%)
Apr 05, 2011
1407
1431
1400
1415
0
+3.86(+0.27%)
Apr 04, 2011
1410
1423
1396
1411
0
+2.09(+0.15%)
Apr 01, 2011
1424
1433
1396
1409
0
-12.84(-0.90%)
Mar 31, 2011
1415
1437
1403
1421
0
+3.75(+0.26%)
Mar 30, 2011
1407
1426
1400
1418
0
+17.46(+1.25%)
Mar 29, 2011
1390
1411
1385
1400
0
+8.96(+0.64%)
Mar 28, 2011
1378
1404
1366
1391
0
+12.78(+0.93%)
Mar 25, 2011
1378
1400
1368
1379
0
+1.26(+0.09%)
Mar 24, 2011
1376
1385
1361
1377
0
+4.80(+0.35%)
Mar 23, 2011
1382
1391
1360
1372
0
-17.03(-1.23%)
Mar 22, 2011
1404
1412
1379
1390
0
-15.54(-1.11%)
Mar 21, 2011
1406
1423
1396
1405
0
+2.36(+0.17%)
Mar 18, 2011
1395
1412
1382
1403
0
+14.11(+1.02%)
Mar 17, 2011
1403
1406
1376
1389
0
+3.90(+0.28%)
Mar 16, 2011
1394
1412
1378
1385
0
-8.39(-0.60%)
Mar 15, 2011
1379
1405
1372
1393
0
-12.85(-0.91%)
Mar 14, 2011
1403
1419
1393
1406
0
-8.18(-0.58%)
Mar 11, 2011
1413
1427
1399
1414
0
-3.12(-0.22%)
Mar 10, 2011
1429
1438
1395
1417
0
-24.64(-1.71%)
Mar 09, 2011
1426
1452
1417
1442
0
+14.58(+1.02%)
Mar 08, 2011
1401
1437
1398
1427
0
+19.98(+1.42%)
Mar 07, 2011
1412
1429
1394
1407
0
-9.15(-0.65%)
Mar 04, 2011
1408
1427
1394
1416
0
+7.66(+0.54%)
Mar 03, 2011
1402
1422
1387
1409
0
+4.78(+0.34%)
Mar 02, 2011
1391
1416
1387
1404
0
+8.31(+0.60%)
Mar 01, 2011
1421
1432
1389
1396
0
-20.89(-1.47%)
Feb 28, 2011
1413
1432
1404
1417
0
+2.53(+0.18%)
Feb 25, 2011
1390
1417
1386
1414
0
+21.38(+1.54%)
Feb 24, 2011
1384
1409
1375
1393
0
+5.94(+0.43%)
Feb 23, 2011
1407
1417
1381
1387
0
-23.70(-1.68%)
Feb 22, 2011
1390
1436
1384
1410
0
-7.96(-0.56%)
Feb 18, 2011
1418
1418
1418
0
+6.21(+0.44%)
Feb 17, 2011
1389
1431
1381
1412
0
+10.55(+0.75%)
Feb 16, 2011
1379
1411
1367
1402
0
+26.35(+1.92%)
Feb 15, 2011
1365
1387
1360
1375
0
+2.55(+0.19%)
Feb 14, 2011
1333
1384
1324
1373
0
+33.55(+2.51%)
Feb 11, 2011
1339
1352
1329
1339
0
-7.62(-0.57%)
Feb 10, 2011
1336
1358
1331
1347
0
+2.59(+0.19%)
Feb 09, 2011
1349
1362
1332
1344
0
-9.88(-0.73%)
Feb 08, 2011
1321
1365
1311
1354
0
+35.68(+2.71%)
Feb 07, 2011
1318
1337
1304
1318
0
+0.71(+0.05%)
Feb 04, 2011
1321
1333
1308
1318
0
-1.04(-0.08%)
Feb 03, 2011
1323
1332
1301
1319
0
-6.79(-0.51%)
Feb 02, 2011
1317
1338
1311
1326
0
-2.79(-0.21%)
Feb 01, 2011
1310
1341
1304
1328
0
+26.47(+2.03%)
Jan 31, 2011
1329
1333
1298
1302
0
-21.47(-1.62%)
Jan 28, 2011
1356
1365
1319
1323
0
-34.86(-2.57%)
Jan 27, 2011
1345
1371
1331
1358
0
+20.59(+1.54%)
Jan 26, 2011
1322
1346
1314
1338
0
+18.40(+1.39%)
Jan 25, 2011
1298
1328
1294
1319
0
+17.14(+1.32%)
Jan 24, 2011
1291
1315
1284
1302
0
+14.37(+1.12%)
Jan 21, 2011
1305
1314
1283
1288
0
-12.64(-0.97%)
Jan 20, 2011
1289
1319
1279
1300
0
+2.73(+0.21%)
Jan 19, 2011
1314
1323
1291
1298
0
-22.31(-1.69%)
Jan 18, 2011
1323
1332
1301
1320
0
-9.28(-0.70%)
Jan 14, 2011
1329
1329
1329
0
+2.45(+0.18%)
Jan 13, 2011
1325
1343
1315
1327
0
-4.56(-0.34%)
Jan 12, 2011
1340
1349
1316
1331
0
-11.43(-0.85%)
Jan 11, 2011
1352
1359
1332
1343
0
-4.37(-0.32%)
Jan 10, 2011
1336
1356
1323
1347
0
+4.39(+0.33%)
Jan 07, 2011
1351
1363
1331
1343
0
-6.80(-0.50%)
Jan 06, 2011
1353
1366
1342
1350
0
-4.32(-0.32%)
Jan 05, 2011
1348
1367
1342
1354
0
+1.59(+0.12%)
Jan 04, 2011
1373
1379
1338
1352
0
-17.18(-1.25%)
Jan 03, 2011
1342
1375
1335
1369
0
+33.83(+2.53%)
Dec 31, 2010
1342
1353
1330
1336
0
-11.44(-0.85%)
Dec 30, 2010
1339
1356
1333
1347
0
+3.32(+0.25%)
Dec 29, 2010
1350
1359
1333
1344
0
+0.85(+0.06%)
Dec 28, 2010
1337
1350
1328
1343
0
+5.96(+0.45%)
Dec 27, 2010
1336
1347
1326
1337
0
-6.78(-0.50%)
Dec 23, 2010
1337
1354
1330
1344
0
+4.79(+0.36%)
Dec 22, 2010
1336
1351
1324
1339
0
+4.25(+0.32%)
Dec 21, 2010
1313
1343
1309
1335
0
+34.68(+2.67%)
Dec 20, 2010
1295
1318
1284
1300
0
+6.70(+0.52%)
Dec 17, 2010
1284
1302
1264
1293
0
+7.70(+0.60%)
Dec 16, 2010
1254
1291
1248
1286
0
+31.95(+2.55%)
Dec 15, 2010
1251
1275
1245
1254
0
+0.21(+0.02%)
Dec 14, 2010
1239
1259
1235
1253
0
+17.74(+1.44%)
Dec 10, 2010
1219
1247
1214
1236
0
+17.75(+1.46%)
Dec 09, 2010
1221
1231
1211
1218
0
+0.30(+0.02%)
Dec 08, 2010
1218
1231
1209
1218
0
-0.28(-0.02%)
Dec 07, 2010
1221
1235
1211
1218
0
+2.96(+0.24%)
Dec 06, 2010
1220
1231
1206
1215
0
-12.69(-1.03%)
Dec 03, 2010
1245
1251
1213
1228
0
-22.64(-1.81%)
Dec 02, 2010
1254
1264
1237
1250
0
-1.57(-0.13%)
Dec 01, 2010
1257
1272
1240
1252
0
+13.23(+1.07%)
Nov 30, 2010
1244
1255
1227
1239
0
-13.63(-1.09%)
Nov 29, 2010
1248
1264
1236
1252
0
-2.64(-0.21%)
Nov 26, 2010
1254
1264
1247
1255
0
-6.11(-0.48%)
Nov 24, 2010
1247
1261
1261
1261
0
+22.90(+1.85%)
Nov 23, 2010
1236
1247
1220
1238
0
-10.18(-0.82%)
Nov 22, 2010
1239
1257
1228
1248
0
+4.57(+0.37%)
Nov 19, 2010
1251
1256
1234
1244
0
-8.41(-0.67%)
Nov 18, 2010
1249
1260
1237
1252
0
+18.00(+1.46%)
Nov 17, 2010
1245
1253
1228
1234
0
-7.09(-0.57%)
Nov 16, 2010
1261
1266
1229
1241
0
-27.61(-2.18%)
Nov 15, 2010
1269
1283
1256
1269
0
+4.76(+0.38%)
Nov 12, 2010
1282
1291
1259
1264
0
-26.60(-2.06%)
Nov 11, 2010
1284
1301
1273
1291
0
-4.35(-0.34%)
Nov 10, 2010
1277
1297
1258
1295
0
+23.36(+1.84%)
Nov 09, 2010
1276
1294
1258
1272
0
+1.32(+0.10%)
Nov 08, 2010
1250
1276
1243
1270
0
+15.69(+1.25%)
Nov 05, 2010
1255
1269
1243
1255
0
-2.44(-0.19%)
Nov 04, 2010
1272
1285
1246
1257
0
-1.31(-0.10%)
Nov 03, 2010
1269
1279
1236
1258
0
-15.45(-1.21%)
Nov 02, 2010
1238
1281
1235
1274
0
+45.88(+3.74%)
Nov 01, 2010
1226
1245
1215
1228
0
+2.91(+0.24%)
Oct 29, 2010
1220
1235
1212
1225
0
+0.79(+0.06%)
Oct 28, 2010
1219
1239
1208
1224
0
+6.86(+0.56%)
Oct 27, 2010
1220
1240
1200
1217
0
+4.94(+0.41%)
Oct 25, 2010
1213
1234
1206
1212
0
+2.64(+0.22%)
Oct 22, 2010
1195
1219
1188
1210
0
+14.26(+1.19%)
Oct 21, 2010
1202
1212
1182
1196
0
-5.06(-0.42%)
Oct 20, 2010
1190
1211
1183
1201
0
+9.49(+0.80%)
Oct 19, 2010
1218
1227
1176
1191
0
-47.16(-3.81%)
Oct 18, 2010
1237
1248
1218
1238
0
-1.97(-0.16%)
Oct 15, 2010
1246
1262
1230
1240
0
+2.58(+0.21%)
Oct 14, 2010
1236
1254
1219
1238
0
-0.35(-0.03%)
Oct 13, 2010
1220
1251
1204
1238
0
+18.15(+1.49%)
Oct 12, 2010
1200
1226
1186
1220
0
+18.37(+1.53%)
Oct 11, 2010
1186
1214
1179
1201
0
+19.77(+1.67%)
Oct 08, 2010
1167
1188
1157
1182
0
+18.96(+1.63%)
Oct 07, 2010
1164
1171
1147
1163
0
+4.21(+0.36%)
Oct 06, 2010
1156
1170
1147
1159
0
-1.18(-0.10%)
Oct 05, 2010
1139
1166
1133
1160
0
+26.49(+2.34%)
Oct 04, 2010
1156
1163
1127
1133
0
-24.14(-2.09%)
Oct 01, 2010
1159
1168
1136
1157
0
+2.03(+0.18%)
Sep 30, 2010
1172
1185
1148
1155
0
-13.08(-1.12%)
Sep 29, 2010
1157
1183
1146
1168
0
+8.23(+0.71%)
Sep 28, 2010
1162
1180
1131
1160
0
-19.27(-1.63%)
Sep 27, 2010
1177
1192
1163
1179
0
+0.78(+0.07%)
Sep 24, 2010
1168
1190
1157
1179
0
+18.85(+1.63%)
Sep 23, 2010
1181
1196
1151
1160
0
-30.83(-2.59%)
Sep 22, 2010
1185
1203
1168
1191
0
+1.95(+0.16%)
Sep 21, 2010
1188
1229
1175
1189
0
-0.65(-0.05%)
Sep 20, 2010
1160
1193
1155
1189
0
+29.02(+2.50%)
Sep 17, 2010
1159
1176
1141
1160
0
+26.57(+2.34%)
Sep 15, 2010
1096
1138
1094
1134
0
+29.40(+2.66%)
Sep 14, 2010
1100
1118
1092
1104
0
-4.76(-0.43%)
Sep 13, 2010
1086
1118
1082
1109
0
+30.57(+2.83%)
Sep 10, 2010
1084
1094
1072
1079
0
-6.12(-0.56%)
Sep 09, 2010
1082
1096
1070
1085
0
+11.27(+1.05%)
Sep 08, 2010
1072
1082
1064
1073
0
+4.47(+0.42%)
Sep 07, 2010
1087
1093
1065
1069
0
-20.96(-1.92%)
Sep 03, 2010
1090
1090
1090
0
+7.87(+0.73%)
Sep 02, 2010
1080
1091
1063
1082
0
+4.00(+0.37%)
Sep 01, 2010
1062
1082
1053
1078
0
+26.21(+2.49%)
Aug 31, 2010
1061
1076
1044
1052
0
-19.86(-1.85%)
Aug 30, 2010
1072
1091
1058
1072
0
-4.07(-0.38%)
Aug 27, 2010
1073
1082
1046
1076
0
+13.86(+1.31%)
Aug 26, 2010
1081
1090
1058
1062
0
-18.30(-1.69%)
Aug 25, 2010
1050
1087
1049
1080
0
+21.44(+2.03%)
Aug 24, 2010
1061
1075
1045
1059
0
-13.00(-1.21%)
Aug 23, 2010
1079
1092
1065
1072
0
-3.75(-0.35%)
Aug 20, 2010
1071
1086
1057
1076
0
+0.39(+0.04%)
Aug 19, 2010
1095
1100
1064
1075
0
-24.06(-2.19%)
Aug 18, 2010
1103
1111
1090
1099
0
-8.24(-0.74%)
Aug 17, 2010
1091
1121
1085
1107
0
+23.93(+2.21%)
Aug 16, 2010
1072
1091
1063
1083
0
+5.99(+0.56%)
Aug 13, 2010
1082
1095
1068
1077
0
-8.50(-0.78%)
Aug 12, 2010
1067
1096
1060
1086
0
+4.52(+0.42%)
Aug 11, 2010
1102
1109
1075
1081
0
-36.05(-3.23%)
Aug 10, 2010
1132
1143
1105
1118
0
-22.38(-1.96%)
Aug 09, 2010
1136
1168
1127
1140
0
+10.07(+0.89%)
Aug 06, 2010
1126
1144
1109
1130
0
-7.69(-0.68%)
Aug 05, 2010
1144
1153
1124
1138
0
-13.56(-1.18%)
Aug 04, 2010
1139
1164
1131
1151
0
+13.41(+1.18%)
Aug 03, 2010
1128
1151
1121
1138
0
+6.52(+0.58%)
Aug 02, 2010
1128
1148
1112
1131
0
+17.99(+1.62%)
Jul 30, 2010
1105
1123
1088
1113
0
-1.80(-0.16%)
Jul 29, 2010
1115
1145
1101
1115
0
+0.35(+0.03%)
Jul 28, 2010
1129
1144
1109
1115
0
-8.11(-0.72%)
Jul 27, 2010
1121
1142
1100
1123
0
+7.62(+0.68%)
Jul 26, 2010
1088
1124
1086
1115
0
+25.68(+2.36%)
Jul 23, 2010
1084
1108
1071
1089
0
-2.20(-0.20%)
Jul 22, 2010
1100
1116
1079
1092
0
+7.81(+0.72%)
Jul 21, 2010
1130
1152
1080
1084
0
-44.02(-3.90%)
Jul 20, 2010
1114
1143
1088
1128
0
-14.59(-1.28%)
Jul 19, 2010
1170
1176
1130
1142
0
-30.33(-2.59%)
Jul 16, 2010
1187
1204
1166
1173
0
-22.76(-1.90%)
Jul 15, 2010
1188
1209
1170
1196
0
+12.09(+1.02%)
Jul 14, 2010
1168
1207
1150
1183
0
-13.09(-1.09%)
Jul 13, 2010
1217
1223
1156
1197
0
-55.48(-4.43%)
Jul 12, 2010
1251
1268
1235
1252
0
-2.36(-0.19%)
Jul 09, 2010
1242
1269
1236
1254
0
+4.75(+0.38%)
Jul 08, 2010
1250
1260
1230
1250
0
+7.85(+0.63%)
Jul 07, 2010
1229
1251
1207
1242
0
+18.50(+1.51%)
Jul 06, 2010
1293
1304
1210
1223
0
-64.20(-4.99%)
Jul 02, 2010
1306
1331
1262
1287
0
-78.85(-5.77%)
Jul 01, 2010
1389
1401
1309
1366
0
-85.73(-5.90%)
Jun 30, 2010
1453
1482
1441
1452
0
-6.65(-0.46%)
Jun 29, 2010
1464
1480
1443
1459
0
-32.09(-2.15%)
Jun 25, 2010
1465
1503
1449
1491
0
+28.40(+1.94%)
Jun 24, 2010
1477
1496
1448
1462
0
-25.50(-1.71%)
Jun 23, 2010
1492
1509
1462
1488
0
-4.01(-0.27%)
Jun 22, 2010
1488
1537
1476
1492
0
+24.34(+1.66%)
Jun 21, 2010
1480
1507
1454
1468
0
+4.83(+0.33%)
Jun 18, 2010
1486
1501
1452
1463
0
-71.44(-4.66%)
Jun 17, 2010
1522
1549
1513
1534
0
-90.60(-5.58%)
Jun 16, 2010
1620
1637
1610
1625
0
-131.88(-7.51%)
Jun 15, 2010
1769
1792
1740
1757
0
-18.43(-1.04%)
Jun 14, 2010
1774
1798
1758
1775
0
+10.45(+0.59%)
Jun 11, 2010
1720
1771
1704
1765
0
+28.47(+1.64%)
Jun 10, 2010
1714
1741
1702
1736
0
+45.97(+2.72%)
Jun 09, 2010
1704
1725
1677
1690
0
-3.72(-0.22%)
Jun 08, 2010
1733
1752
1672
1694
0
-33.77(-1.95%)
Jun 07, 2010
1748
1765
1721
1728
0
-15.85(-0.91%)
Jun 04, 2010
1775
1800
1735
1744
0
-63.24(-3.50%)
Jun 03, 2010
1790
1818
1780
1807
0
+13.61(+0.76%)
Jun 02, 2010
1742
1798
1725
1793
0
+59.94(+3.46%)
Jun 01, 2010
1731
1772
1718
1733
0
-22.51(-1.28%)
May 28, 2010
1756
1756
1756
0
-3.86(-0.22%)
May 27, 2010
1748
1767
1728
1760
0
+44.46(+2.59%)
May 26, 2010
1715
1749
1700
1715
0
+1.55(+0.09%)
May 25, 2010
1715
1734
1674
1714
0
-23.22(-1.34%)
May 24, 2010
1704
1763
1683
1737
0
+46.70(+2.76%)
May 21, 2010
1665
1701
1645
1690
0
+5.24(+0.31%)
May 20, 2010
1688
1732
1679
1685
0
-59.03(-3.39%)
May 19, 2010
1728
1764
1705
1744
0
+12.19(+0.70%)
May 18, 2010
1771
1788
1719
1732
0
-31.41(-1.78%)
May 17, 2010
1763
1785
1721
1763
0
+10.22(+0.58%)
May 14, 2010
1776
1787
1729
1753
0
-35.12(-1.96%)
May 13, 2010
1774
1820
1758
1788
0
-54.33(-2.95%)
May 12, 2010
1816
1848
1798
1842
0
+31.19(+1.72%)
May 11, 2010
1802
1824
1782
1811
0
+10.65(+0.59%)
May 10, 2010
1777
1819
1745
1800
0
+72.48(+4.19%)
May 07, 2010
1755
1781
1697
1728
0
-47.79(-2.69%)
May 06, 2010
1805
1836
1676
1776
0
-32.17(-1.78%)
May 05, 2010
1814
1831
1795
1808
0
-15.26(-0.84%)
May 04, 2010
1846
1862
1815
1823
0
-40.20(-2.16%)
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.