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
)
1,639.44
+4.53 (+0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 29, 2022
1975
1975
1935
1953
0
+3.39(+0.17%)
Apr 28, 2022
1989
1989
1947
1949
0
+5.66(+0.29%)
Apr 27, 2022
1991
1991
1932
1944
0
-20.36(-1.04%)
Apr 26, 2022
1989
2008
1957
1964
0
+3.39(+0.17%)
Apr 25, 2022
1896
1986
1895
1961
0
+75.81(+4.02%)
Apr 22, 2022
1936
1936
1878
1885
0
-48.66(-2.52%)
Apr 21, 2022
1962
1962
1934
1934
0
-18.10(-0.93%)
Apr 20, 2022
1929
1953
1929
1952
0
+18.10(+0.94%)
Apr 19, 2022
1919
1934
1919
1934
0
+32.82(+1.73%)
Apr 18, 2022
1902
1923
1901
1901
0
+5.65(+0.30%)
Apr 14, 2022
1895
1895
1895
1895
0
-5.65(-0.30%)
Apr 13, 2022
1901
1917
1899
1901
0
+0.00(+0.00%)
Apr 12, 2022
1943
1943
1894
1901
0
-47.52(-2.44%)
Apr 11, 2022
1944
1948
1936
1948
0
+12.44(+0.64%)
Apr 08, 2022
1939
1954
1936
1936
0
-9.05(-0.47%)
Apr 07, 2022
1923
1945
1923
1945
0
+11.31(+0.58%)
Apr 06, 2022
1931
1936
1912
1934
0
+10.19(+0.53%)
Apr 05, 2022
1962
1962
1901
1923
0
-45.26(-2.30%)
Apr 04, 2022
1983
1983
1962
1969
0
-14.71(-0.74%)
Apr 01, 2022
1963
1983
1961
1983
0
+26.02(+1.33%)
Mar 31, 2022
2008
2008
1957
1957
0
-26.02(-1.31%)
Mar 30, 2022
1985
1985
1971
1983
0
-7.92(-0.40%)
Mar 29, 2022
1979
1991
1972
1991
0
+36.21(+1.85%)
Mar 28, 2022
1979
2005
1955
1955
0
-30.55(-1.54%)
Mar 25, 2022
2003
2003
1974
1986
0
-1.13(-0.06%)
Mar 24, 2022
1974
1995
1974
1987
0
+10.18(+0.52%)
Mar 23, 2022
1981
2009
1977
1977
0
-4.53(-0.23%)
Mar 22, 2022
1980
1981
1964
1981
0
+1.14(+0.06%)
Mar 21, 2022
1969
1980
1969
1980
0
+12.44(+0.63%)
Mar 18, 2022
1973
1981
1964
1968
0
-3.39(-0.17%)
Mar 17, 2022
1969
2003
1961
1971
0
+11.31(+0.58%)
Mar 16, 2022
1979
1980
1959
1960
0
-9.05(-0.46%)
Mar 15, 2022
1959
1978
1957
1969
0
+14.71(+0.75%)
Mar 14, 2022
1943
1955
1943
1954
0
+9.05(+0.47%)
Mar 11, 2022
1946
1956
1945
1945
0
-6.79(-0.35%)
Mar 10, 2022
1961
1963
1946
1952
0
-11.31(-0.58%)
Mar 09, 2022
1947
1963
1895
1963
0
+16.97(+0.87%)
Mar 08, 2022
1925
1956
1925
1946
0
+26.02(+1.36%)
Mar 07, 2022
1951
1961
1913
1920
0
-26.02(-1.34%)
Mar 04, 2022
1949
1980
1928
1946
0
-1.13(-0.06%)
Mar 03, 2022
1981
1995
1928
1947
0
-21.50(-1.09%)
Mar 02, 2022
1978
1978
1968
1969
0
+2.26(+0.11%)
Mar 01, 2022
1971
1980
1957
1966
0
-13.57(-0.69%)
Feb 28, 2022
1969
1991
1964
1980
0
+15.84(+0.81%)
Feb 25, 2022
2009
1964
1943
1964
0
+47.52(+2.48%)
Feb 24, 2022
1909
1917
1895
1917
0
-5.66(-0.29%)
Feb 23, 2022
1922
1923
1913
1922
0
-1.13(-0.06%)
Feb 22, 2022
1953
1953
1913
1923
0
-36.21(-1.85%)
Feb 18, 2022
1960
1960
1960
1960
0
+7.92(+0.41%)
Feb 17, 2022
1969
1969
1952
1952
0
-9.05(-0.46%)
Feb 16, 2022
1944
1968
1944
1961
0
+13.58(+0.70%)
Feb 15, 2022
1969
1969
1947
1947
0
-21.50(-1.09%)
Feb 14, 2022
1980
1982
1969
1969
0
-44.13(-2.19%)
Feb 11, 2022
2011
2023
2007
2013
0
-10.18(-0.50%)
Feb 10, 2022
1980
2023
1980
2023
0
+50.92(+2.58%)
Feb 09, 2022
1965
1980
1953
1972
0
+9.05(+0.46%)
Feb 08, 2022
1937
1969
1936
1963
0
+13.57(+0.70%)
Feb 07, 2022
1968
1968
1949
1949
0
+0.00(+0.00%)
Feb 04, 2022
1964
1969
1949
1949
0
-15.84(-0.81%)
Feb 03, 2022
1973
1965
1965
1965
0
-7.92(-0.40%)
Feb 02, 2022
1962
1988
1962
1973
0
-6.78(-0.34%)
Feb 01, 2022
1953
1980
1951
1980
0
+29.41(+1.51%)
Jan 31, 2022
1926
1951
1922
1951
0
+20.37(+1.06%)
Jan 28, 2022
1912
1936
1912
1930
0
+22.63(+1.19%)
Jan 27, 2022
1935
1972
1908
1908
0
+1.13(+0.06%)
Jan 26, 2022
1931
1944
1906
1906
0
-20.37(-1.06%)
Jan 25, 2022
1935
1935
1925
1927
0
-13.57(-0.70%)
Jan 24, 2022
1943
1985
1908
1940
0
-63.36(-3.16%)
Jan 21, 2022
2013
2033
2003
2004
0
-27.16(-1.34%)
Jan 20, 2022
2024
2033
2002
2031
0
+50.92(+2.57%)
Jan 19, 2022
2039
2039
1980
1980
0
-33.95(-1.69%)
Jan 18, 2022
1974
2014
1963
2014
0
+41.87(+2.12%)
Jan 17, 2022
1978
1978
1957
1972
0
-3.40(-0.17%)
Jan 14, 2022
1969
1975
1965
1975
0
+13.58(+0.69%)
Jan 13, 2022
1956
1974
1940
1962
0
+15.84(+0.81%)
Jan 12, 2022
1972
1972
1946
1946
0
-11.32(-0.58%)
Jan 11, 2022
1980
1980
1953
1957
0
-16.97(-0.86%)
Jan 10, 2022
2013
2013
1943
1974
0
-22.63(-1.13%)
Jan 07, 2022
1944
2006
1944
1997
0
+50.92(+2.62%)
Jan 06, 2022
1909
1947
1908
1946
0
+18.10(+0.94%)
Jan 05, 2022
1919
1929
1909
1928
0
+4.53(+0.24%)
Jan 04, 2022
1908
1929
1908
1923
0
-3.40(-0.18%)
Dec 31, 2021
1927
1927
1927
1927
0
+4.53(+0.24%)
Dec 30, 2021
1918
1930
1906
1922
0
+15.84(+0.83%)
Dec 29, 2021
1932
1932
1906
1906
0
-12.45(-0.65%)
Dec 24, 2021
1919
1919
1919
1919
0
+30.55(+1.62%)
Dec 23, 2021
1853
1888
1853
1888
0
-2.26(-0.12%)
Dec 22, 2021
1909
1912
1887
1891
0
-29.42(-1.53%)
Dec 21, 2021
1902
1937
1900
1920
0
-3.39(-0.18%)
Dec 20, 2021
1901
1937
1901
1923
0
+20.36(+1.07%)
Dec 17, 2021
1952
1952
1901
1903
0
-33.94(-1.75%)
Dec 16, 2021
1923
1948
1916
1937
0
-1.13(-0.06%)
Dec 15, 2021
1902
1938
1897
1938
0
+37.34(+1.96%)
Dec 14, 2021
1912
1913
1901
1901
0
-15.84(-0.83%)
Dec 13, 2021
1858
1919
1857
1917
0
+42.99(+2.29%)
Dec 10, 2021
1908
1916
1857
1874
0
-35.07(-1.84%)
Dec 09, 2021
1922
1922
1909
1909
0
-9.06(-0.47%)
Dec 08, 2021
1947
1956
1918
1918
0
-36.20(-1.85%)
Dec 07, 2021
1956
1957
1940
1954
0
+3.39(+0.17%)
Dec 06, 2021
1940
1951
1927
1951
0
-5.65(-0.29%)
Dec 03, 2021
1953
1956
1910
1956
0
+4.52(+0.23%)
Dec 02, 2021
1923
1957
1908
1952
0
+39.60(+2.07%)
Dec 01, 2021
1934
1934
1895
1912
0
+39.60(+2.11%)
Nov 30, 2021
1937
1938
1867
1873
0
-64.49(-3.33%)
Nov 29, 2021
1995
1995
1929
1937
0
+19.23(+1.00%)
Nov 26, 2021
1923
1926
1918
1918
0
-22.62(-1.17%)
Nov 25, 2021
1940
1952
1926
1940
0
+14.70(+0.76%)
Nov 24, 2021
1923
1966
1923
1926
0
-1.13(-0.06%)
Nov 23, 2021
1926
1952
1925
1927
0
-18.10(-0.93%)
Nov 22, 2021
1945
1945
1943
1945
0
-10.18(-0.52%)
Nov 19, 2021
1938
1955
1923
1955
0
+27.15(+1.41%)
Nov 18, 2021
1994
1957
1928
1928
0
-53.18(-2.68%)
Nov 17, 2021
1983
1983
1975
1981
0
+1.14(+0.06%)
Nov 16, 2021
1962
1999
1962
1980
0
-11.32(-0.57%)
Nov 15, 2021
1964
2014
1964
1991
0
-4.52(-0.23%)
Nov 12, 2021
1980
2003
1980
1996
0
+15.84(+0.80%)
Nov 11, 2021
1997
1997
1966
1980
0
+22.62(+1.16%)
Nov 10, 2021
1960
1963
1957
1957
0
+5.66(+0.29%)
Nov 09, 2021
1946
1952
1946
1952
0
-5.66(-0.29%)
Nov 08, 2021
1945
1963
1935
1957
0
+18.11(+0.93%)
Nov 05, 2021
1974
1980
1937
1939
0
+12.44(+0.65%)
Nov 04, 2021
1949
1968
1927
1927
0
-28.28(-1.45%)
Nov 03, 2021
1968
1969
1946
1955
0
+26.02(+1.35%)
Nov 02, 2021
1923
1940
1913
1929
0
+5.66(+0.29%)
Nov 01, 2021
1956
1978
1923
1923
0
-24.89(-1.28%)
Oct 29, 2021
1961
1961
1936
1948
0
-6.79(-0.35%)
Oct 28, 2021
1968
2034
1953
1955
0
-53.18(-2.65%)
Oct 27, 2021
2025
2037
2008
2008
0
-20.37(-1.00%)
Oct 26, 2021
2009
2029
2029
2029
0
-16.97(-0.83%)
Oct 25, 2021
2047
2047
2003
2046
0
+45.26(+2.26%)
Oct 22, 2021
2013
2013
1982
2000
0
-31.68(-1.56%)
Oct 21, 2021
2064
2064
2007
2032
0
+22.63(+1.13%)
Oct 20, 2021
2032
2037
2009
2009
0
-15.84(-0.78%)
Oct 19, 2021
2040
2040
2024
2025
0
-16.97(-0.83%)
Oct 18, 2021
1987
2067
1966
2042
0
+83.72(+4.27%)
Oct 15, 2021
1960
1978
1926
1959
0
-16.97(-0.86%)
Oct 14, 2021
1885
1988
1885
1975
0
+54.31(+2.83%)
Oct 13, 2021
1886
1923
1879
1921
0
+42.99(+2.29%)
Oct 12, 2021
1895
1897
1867
1878
0
-16.97(-0.90%)
Oct 08, 2021
1895
1895
1895
1895
0
-11.31(-0.59%)
Oct 07, 2021
1875
1909
1875
1906
0
+12.44(+0.66%)
Oct 06, 2021
1893
1894
1844
1894
0
+49.79(+2.70%)
Oct 05, 2021
1937
1937
1840
1844
0
+14.71(+0.80%)
Oct 04, 2021
1865
1868
1826
1830
0
-29.42(-1.58%)
Oct 01, 2021
1906
1906
1857
1859
0
-47.52(-2.49%)
Sep 30, 2021
1928
1928
1896
1906
0
+1.13(+0.06%)
Sep 29, 2021
1905
1905
1905
1905
0
-7.92(-0.41%)
Sep 28, 2021
1927
1929
1901
1913
0
-41.86(-2.14%)
Sep 27, 2021
1930
1955
1930
1955
0
+24.89(+1.29%)
Sep 24, 2021
1957
1966
1927
1930
0
-31.68(-1.61%)
Sep 23, 2021
1935
1962
1935
1962
0
+38.47(+2.00%)
Sep 22, 2021
1932
1932
1923
1923
0
-19.24(-0.99%)
Sep 21, 2021
1953
1953
1896
1943
0
+19.24(+1.00%)
Sep 20, 2021
1955
1965
1918
1923
0
-10.19(-0.53%)
Sep 17, 2021
1974
1974
1923
1934
0
-23.76(-1.21%)
Sep 16, 2021
1957
1957
1920
1957
0
+0.00(+0.00%)
Sep 15, 2021
1935
1959
1935
1957
0
+11.32(+0.58%)
Sep 14, 2021
1964
1966
1945
1946
0
-1.13(-0.06%)
Sep 13, 2021
1918
1947
1913
1947
0
+22.63(+1.18%)
Sep 10, 2021
1926
1954
1922
1925
0
-3.40(-0.18%)
Sep 09, 2021
2031
2032
1928
1928
0
-85.99(-4.27%)
Sep 08, 2021
2068
2142
1991
2014
0
+56.57(+2.89%)
Sep 07, 2021
1942
1959
1925
1957
0
+48.66(+2.55%)
Sep 03, 2021
1909
1909
1909
1909
0
+28.28(+1.50%)
Sep 02, 2021
1899
1918
1880
1880
0
-21.50(-1.13%)
Sep 01, 2021
1900
1923
1895
1902
0
+13.58(+0.72%)
Aug 31, 2021
1867
1904
1867
1888
0
-1.13(-0.06%)
Aug 30, 2021
1868
1889
1857
1889
0
+32.81(+1.77%)
Aug 27, 2021
1879
1889
1841
1857
0
-19.23(-1.03%)
Aug 26, 2021
1868
1901
1868
1876
0
+26.02(+1.41%)
Aug 25, 2021
1876
1876
1841
1850
0
-48.65(-2.56%)
Aug 24, 2021
1928
1928
1866
1899
0
+0.00(+0.00%)
Aug 23, 2021
1906
1906
1867
1899
0
+37.34(+2.01%)
Aug 20, 2021
1856
1889
1856
1861
0
+50.91(+2.81%)
Aug 19, 2021
1863
1863
1810
1810
0
-87.12(-4.59%)
Aug 18, 2021
1888
1897
1882
1897
0
-12.45(-0.65%)
Aug 17, 2021
1917
1928
1867
1910
0
-14.70(-0.76%)
Aug 16, 2021
1990
1990
1925
1925
0
+6.78(+0.35%)
Aug 13, 2021
1918
1918
1886
1918
0
+39.60(+2.11%)
Aug 12, 2021
1917
1917
1878
1878
0
-11.31(-0.60%)
Aug 11, 2021
1902
1906
1879
1889
0
+22.63(+1.21%)
Aug 10, 2021
1836
1867
1818
1867
0
+50.91(+2.80%)
Aug 09, 2021
1808
1836
1793
1816
0
+15.84(+0.88%)
Aug 06, 2021
1809
1809
1767
1800
0
+27.16(+1.53%)
Aug 05, 2021
1773
1782
1748
1773
0
+5.65(+0.32%)
Aug 04, 2021
1770
1773
1754
1767
0
-14.70(-0.82%)
Aug 03, 2021
1771
1793
1759
1782
0
+24.89(+1.42%)
Jul 30, 2021
1757
1757
1757
1757
0
-20.37(-1.15%)
Jul 29, 2021
1727
1783
1727
1777
0
+50.92(+2.95%)
Jul 28, 2021
1758
1758
1706
1727
0
-27.16(-1.55%)
Jul 27, 2021
1787
1787
1750
1754
0
-39.60(-2.21%)
Jul 26, 2021
1791
1793
1759
1793
0
+0.00(+0.00%)
Jul 23, 2021
1765
1793
1742
1793
0
+11.32(+0.64%)
Jul 22, 2021
1820
1820
1782
1782
0
-39.60(-2.17%)
Jul 21, 2021
1823
1843
1822
1822
0
+0.00(+0.00%)
Jul 20, 2021
1856
1856
1822
1822
0
-38.47(-2.07%)
Jul 19, 2021
1897
1897
1839
1860
0
-18.11(-0.96%)
Jul 16, 2021
1868
1878
1866
1878
0
+12.45(+0.67%)
Jul 15, 2021
1873
1873
1866
1866
0
-12.45(-0.66%)
Jul 14, 2021
1873
1879
1873
1878
0
+6.79(+0.36%)
Jul 13, 2021
1880
1880
1871
1871
0
-12.44(-0.66%)
Jul 12, 2021
1883
1884
1871
1884
0
+10.18(+0.54%)
Jul 09, 2021
1867
1884
1867
1874
0
+6.79(+0.36%)
Jul 08, 2021
1867
1895
1867
1867
0
-1.13(-0.06%)
Jul 07, 2021
1894
1900
1868
1868
0
-10.19(-0.54%)
Jul 06, 2021
1895
1895
1870
1878
0
+7.92(+0.42%)
Jul 05, 2021
1888
1888
1870
1870
0
+4.53(+0.24%)
Jul 02, 2021
1850
1883
1850
1866
0
+10.18(+0.55%)
Jun 30, 2021
1856
1856
1856
1856
0
-4.52(-0.24%)
Jun 29, 2021
1860
1861
1856
1860
0
-4.53(-0.24%)
Jun 28, 2021
1856
1870
1856
1865
0
-7.92(-0.42%)
Jun 25, 2021
1867
1873
1860
1873
0
+1.13(+0.06%)
Jun 24, 2021
1867
1871
1867
1871
0
+16.97(+0.92%)
Jun 23, 2021
1848
1857
1848
1854
0
+5.66(+0.31%)
Jun 22, 2021
1873
1878
1848
1849
0
-24.89(-1.33%)
Jun 21, 2021
1920
1920
1867
1874
0
-15.84(-0.84%)
Jun 18, 2021
1896
1896
1882
1889
0
+1.13(+0.06%)
Jun 17, 2021
1920
1920
1867
1888
0
+4.53(+0.24%)
Jun 16, 2021
1867
1885
1867
1884
0
-10.19(-0.54%)
Jun 15, 2021
1901
1901
1894
1894
0
-5.65(-0.30%)
Jun 14, 2021
1885
1901
1885
1900
0
-2.27(-0.12%)
Jun 11, 2021
1903
1903
1895
1902
0
-11.31(-0.59%)
Jun 10, 2021
1930
1930
1903
1913
0
-15.84(-0.82%)
Jun 09, 2021
1850
1935
1850
1929
0
+47.52(+2.53%)
Jun 08, 2021
1889
1897
1882
1882
0
-11.31(-0.60%)
Jun 07, 2021
1931
1932
1886
1893
0
-21.50(-1.12%)
Jun 04, 2021
1904
1921
1902
1914
0
+7.92(+0.42%)
Jun 03, 2021
1906
1912
1906
1906
0
-26.02(-1.35%)
Jun 02, 2021
1921
1945
1921
1932
0
+29.41(+1.55%)
Jun 01, 2021
1901
1903
1883
1903
0
+19.24(+1.02%)
May 31, 2021
1953
1953
1878
1884
0
-12.45(-0.66%)
May 28, 2021
1923
1923
1895
1896
0
-7.92(-0.42%)
May 27, 2021
1962
1962
1904
1904
0
-36.20(-1.87%)
May 26, 2021
1932
1944
1910
1940
0
+10.18(+0.53%)
May 25, 2021
1889
1931
1889
1930
0
+40.73(+2.16%)
May 21, 2021
1889
1889
1889
1889
0
+5.66(+0.30%)
May 20, 2021
1889
1895
1867
1884
0
-22.63(-1.19%)
May 19, 2021
1923
1923
1889
1906
0
-10.18(-0.53%)
May 18, 2021
1926
1926
1906
1917
0
-7.92(-0.41%)
May 17, 2021
1956
1956
1911
1925
0
-31.68(-1.62%)
May 14, 2021
1891
1957
1891
1956
0
+65.62(+3.47%)
May 13, 2021
1901
1921
1889
1891
0
-5.66(-0.30%)
May 12, 2021
1906
1929
1895
1896
0
-23.76(-1.24%)
May 11, 2021
1931
1936
1920
1920
0
-15.84(-0.82%)
May 10, 2021
1978
1978
1923
1936
0
-41.86(-2.12%)
May 07, 2021
1980
1981
1966
1978
0
+4.52(+0.23%)
May 06, 2021
1957
1974
1957
1973
0
+21.50(+1.10%)
May 05, 2021
1949
1957
1945
1952
0
+18.10(+0.94%)
May 04, 2021
1946
1946
1923
1934
0
-12.44(-0.64%)
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.