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
)
1,610.03
-6.79 (-0.42%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2019
1359
1402
1343
1351
0
-8.85(-0.65%)
Jul 30, 2019
1339
1363
1320
1359
0
+12.22(+0.91%)
Jul 29, 2019
1339
1358
1326
1347
0
+8.05(+0.60%)
Jul 26, 2019
1326
1349
1319
1339
0
+13.02(+0.98%)
Jul 25, 2019
1324
1335
1312
1326
0
+0.88(+0.07%)
Jul 24, 2019
1319
1334
1301
1325
0
+6.01(+0.46%)
Jul 23, 2019
1307
1322
1281
1319
0
+12.95(+0.99%)
Jul 22, 2019
1317
1326
1294
1306
0
-3.60(-0.27%)
Jul 19, 2019
1308
1328
1292
1310
0
-2.98(-0.23%)
Jul 18, 2019
1310
1329
1293
1313
0
+7.04(+0.54%)
Jul 17, 2019
1311
1321
1295
1306
0
-5.55(-0.42%)
Jul 16, 2019
1319
1325
1304
1311
0
-4.62(-0.35%)
Jul 15, 2019
1323
1332
1303
1316
0
-0.21(-0.02%)
Jul 12, 2019
1311
1328
1282
1316
0
+1.66(+0.13%)
Jul 11, 2019
1308
1327
1301
1315
0
+6.81(+0.52%)
Jul 10, 2019
1305
1322
1290
1308
0
+8.80(+0.68%)
Jul 09, 2019
1298
1310
1279
1299
0
-7.74(-0.59%)
Jul 08, 2019
1317
1321
1299
1307
0
-11.22(-0.85%)
Jul 05, 2019
1298
1321
1281
1318
0
+14.26(+1.09%)
Jul 04, 2019
1296
1309
1286
1304
0
+0.17(+0.01%)
Jul 03, 2019
1296
1309
1286
1304
0
+11.52(+0.89%)
Jul 02, 2019
1277
1303
1267
1292
0
+11.18(+0.87%)
Jul 01, 2019
1275
1307
1259
1281
0
+10.86(+0.86%)
Jun 28, 2019
1243
1288
1237
1270
0
+24.34(+1.95%)
Jun 27, 2019
1226
1247
1219
1246
0
+19.75(+1.61%)
Jun 26, 2019
1251
1260
1215
1226
0
-22.84(-1.83%)
Jun 25, 2019
1237
1262
1220
1249
0
+13.69(+1.11%)
Jun 24, 2019
1237
1252
1221
1235
0
+1.81(+0.15%)
Jun 21, 2019
1238
1244
1220
1233
0
-14.02(-1.12%)
Jun 20, 2019
1264
1270
1236
1247
0
-7.29(-0.58%)
Jun 19, 2019
1238
1259
1224
1254
0
+16.27(+1.31%)
Jun 18, 2019
1260
1267
1232
1238
0
-14.89(-1.19%)
Jun 17, 2019
1236
1259
1224
1253
0
+18.94(+1.53%)
Jun 14, 2019
1228
1243
1217
1234
0
+9.14(+0.75%)
Jun 13, 2019
1217
1228
1204
1225
0
+13.39(+1.11%)
Jun 12, 2019
1208
1220
1192
1212
0
+3.08(+0.25%)
Jun 11, 2019
1221
1230
1195
1209
0
-9.84(-0.81%)
Jun 10, 2019
1220
1240
1211
1218
0
+3.20(+0.26%)
Jun 07, 2019
1196
1222
1186
1215
0
+23.15(+1.94%)
Jun 06, 2019
1189
1209
1176
1192
0
+4.64(+0.39%)
Jun 05, 2019
1193
1197
1173
1187
0
+4.93(+0.42%)
Jun 04, 2019
1171
1197
1160
1182
0
+12.79(+1.09%)
Jun 03, 2019
1174
1194
1153
1170
0
-3.66(-0.31%)
May 31, 2019
1160
1182
1147
1173
0
+2.19(+0.19%)
May 30, 2019
1174
1188
1159
1171
0
+3.23(+0.28%)
May 29, 2019
1191
1193
1153
1168
0
-30.57(-2.55%)
May 28, 2019
1203
1216
1191
1199
0
-6.81(-0.56%)
May 24, 2019
1195
1219
1183
1205
0
+16.08(+1.35%)
May 23, 2019
1229
1233
1185
1189
0
-47.66(-3.85%)
May 22, 2019
1247
1257
1217
1237
0
-16.74(-1.34%)
May 21, 2019
1247
1275
1238
1254
0
+12.40(+1.00%)
May 20, 2019
1229
1252
1218
1241
0
+2.73(+0.22%)
May 17, 2019
1237
1255
1223
1239
0
-8.63(-0.69%)
May 16, 2019
1240
1260
1229
1247
0
+8.22(+0.66%)
May 15, 2019
1226
1248
1218
1239
0
+8.26(+0.67%)
May 14, 2019
1239
1256
1223
1231
0
-5.25(-0.42%)
May 13, 2019
1198
1246
1188
1236
0
+18.27(+1.50%)
May 10, 2019
1203
1223
1187
1218
0
+14.59(+1.21%)
May 09, 2019
1181
1208
1169
1203
0
+8.63(+0.72%)
May 08, 2019
1184
1211
1170
1194
0
+12.43(+1.05%)
May 07, 2019
1190
1215
1150
1182
0
+12.48(+1.07%)
May 06, 2019
1141
1177
1131
1170
0
+9.87(+0.85%)
May 03, 2019
1145
1165
1129
1160
0
+17.72(+1.55%)
May 02, 2019
1137
1155
1123
1142
0
+5.66(+0.50%)
May 01, 2019
1151
1158
1132
1136
0
-10.74(-0.94%)
Apr 30, 2019
1150
1162
1126
1147
0
-0.86(-0.07%)
Apr 29, 2019
1156
1165
1139
1148
0
-6.19(-0.54%)
Apr 26, 2019
1136
1164
1129
1154
0
+19.62(+1.73%)
Apr 25, 2019
1131
1144
1119
1134
0
-1.58(-0.14%)
Apr 24, 2019
1121
1148
1116
1136
0
+11.42(+1.02%)
Apr 23, 2019
1100
1137
1092
1125
0
+27.09(+2.47%)
Apr 22, 2019
1101
1120
1086
1098
0
-4.75(-0.43%)
Apr 18, 2019
1093
1117
1084
1102
0
+5.72(+0.52%)
Apr 17, 2019
1122
1124
1066
1097
0
-20.43(-1.83%)
Apr 16, 2019
1180
1184
1110
1117
0
-57.77(-4.92%)
Apr 15, 2019
1169
1187
1163
1175
0
+7.30(+0.63%)
Apr 12, 2019
1168
1179
1159
1167
0
+7.97(+0.69%)
Apr 11, 2019
1171
1175
1154
1159
0
-10.96(-0.94%)
Apr 10, 2019
1155
1173
1145
1170
0
+16.53(+1.43%)
Apr 09, 2019
1151
1163
1137
1154
0
+0.17(+0.01%)
Apr 08, 2019
1177
1179
1148
1154
0
-24.73(-2.10%)
Apr 05, 2019
1160
1191
1157
1178
0
+23.10(+2.00%)
Apr 04, 2019
1144
1160
1134
1155
0
+9.58(+0.84%)
Apr 03, 2019
1158
1169
1140
1146
0
-4.79(-0.42%)
Apr 02, 2019
1158
1164
1134
1151
0
-7.12(-0.62%)
Apr 01, 2019
1165
1178
1142
1158
0
-2.59(-0.22%)
Mar 29, 2019
1151
1177
1144
1160
0
+11.73(+1.02%)
Mar 28, 2019
1142
1153
1126
1149
0
+3.84(+0.34%)
Mar 27, 2019
1148
1153
1122
1145
0
-5.19(-0.45%)
Mar 26, 2019
1161
1164
1135
1150
0
-4.88(-0.42%)
Mar 25, 2019
1156
1167
1129
1155
0
-2.35(-0.20%)
Mar 22, 2019
1180
1187
1147
1157
0
-28.64(-2.42%)
Mar 21, 2019
1174
1204
1172
1186
0
-3.89(-0.33%)
Mar 20, 2019
1191
1203
1167
1190
0
-1.26(-0.11%)
Mar 19, 2019
1195
1208
1180
1191
0
-2.47(-0.21%)
Mar 18, 2019
1181
1202
1175
1193
0
+14.36(+1.22%)
Mar 15, 2019
1196
1208
1170
1179
0
-17.45(-1.46%)
Mar 14, 2019
1188
1210
1181
1196
0
+8.27(+0.70%)
Mar 13, 2019
1181
1207
1171
1188
0
+6.12(+0.52%)
Mar 12, 2019
1170
1196
1165
1182
0
+14.87(+1.27%)
Mar 11, 2019
1150
1171
1143
1167
0
+18.47(+1.61%)
Mar 08, 2019
1126
1154
1118
1149
0
+15.16(+1.34%)
Mar 07, 2019
1131
1143
1119
1134
0
+5.53(+0.49%)
Mar 06, 2019
1161
1168
1119
1128
0
-33.69(-2.90%)
Mar 05, 2019
1174
1188
1157
1162
0
-10.49(-0.89%)
Mar 04, 2019
1188
1201
1157
1172
0
-12.83(-1.08%)
Mar 01, 2019
1183
1197
1166
1185
0
+9.91(+0.84%)
Feb 28, 2019
1179
1193
1166
1175
0
-7.26(-0.61%)
Feb 27, 2019
1196
1202
1166
1182
0
-10.13(-0.85%)
Feb 26, 2019
1230
1238
1187
1193
0
-32.39(-2.64%)
Feb 25, 2019
1277
1281
1220
1225
0
-41.86(-3.30%)
Feb 22, 2019
1259
1284
1251
1267
0
+7.00(+0.56%)
Feb 21, 2019
1260
1276
1246
1260
0
+7.81(+0.62%)
Feb 20, 2019
1255
1270
1242
1252
0
-4.80(-0.38%)
Feb 19, 2019
1240
1276
1227
1257
0
+21.55(+1.74%)
Feb 15, 2019
1217
1237
1200
1235
0
+26.93(+2.23%)
Feb 14, 2019
1215
1222
1191
1208
0
-51.78(-4.11%)
Feb 13, 2019
1258
1273
1243
1260
0
+1.93(+0.15%)
Feb 12, 2019
1231
1267
1221
1258
0
+33.19(+2.71%)
Feb 11, 2019
1208
1232
1191
1225
0
+20.12(+1.67%)
Feb 08, 2019
1226
1233
1190
1205
0
-27.08(-2.20%)
Feb 07, 2019
1221
1251
1206
1232
0
+51.07(+4.32%)
Feb 06, 2019
1188
1192
1167
1181
0
-5.41(-0.46%)
Feb 05, 2019
1200
1210
1181
1186
0
-8.41(-0.70%)
Feb 04, 2019
1191
1203
1175
1195
0
+6.03(+0.51%)
Feb 01, 2019
1177
1194
1154
1189
0
+11.13(+0.95%)
Jan 31, 2019
1167
1188
1161
1178
0
+10.79(+0.92%)
Jan 30, 2019
1151
1174
1142
1167
0
+16.42(+1.43%)
Jan 29, 2019
1155
1161
1141
1150
0
-3.38(-0.29%)
Jan 28, 2019
1155
1167
1136
1154
0
-9.97(-0.86%)
Jan 25, 2019
1152
1172
1143
1164
0
+19.46(+1.70%)
Jan 24, 2019
1151
1162
1134
1144
0
-5.05(-0.44%)
Jan 23, 2019
1133
1160
1128
1149
0
+23.57(+2.09%)
Jan 22, 2019
1123
1138
1110
1126
0
-3.12(-0.28%)
Jan 21, 2019
1162
1173
1121
1129
0
-0.52(-0.05%)
Jan 18, 2019
1160
1172
1120
1129
0
-25.61(-2.22%)
Jan 17, 2019
1152
1168
1139
1155
0
+3.51(+0.30%)
Jan 16, 2019
1139
1166
1133
1151
0
+15.79(+1.39%)
Jan 15, 2019
1106
1141
1098
1136
0
+32.68(+2.96%)
Jan 14, 2019
1107
1124
1096
1103
0
-10.80(-0.97%)
Jan 11, 2019
1106
1130
1093
1114
0
+1.81(+0.16%)
Jan 10, 2019
1120
1135
1098
1112
0
-13.93(-1.24%)
Jan 09, 2019
1112
1136
1101
1126
0
+17.67(+1.59%)
Jan 08, 2019
1098
1119
1086
1108
0
+21.11(+1.94%)
Jan 07, 2019
1070
1098
1057
1087
0
+21.66(+2.03%)
Jan 04, 2019
1040
1075
1027
1065
0
+35.68(+3.46%)
Jan 03, 2019
1037
1050
1018
1030
0
-11.55(-1.11%)
Jan 02, 2019
1042
1057
1017
1041
0
-10.04(-0.95%)
Dec 31, 2018
1057
1065
1033
1051
0
+2.67(+0.25%)
Dec 28, 2018
1036
1064
1028
1049
0
+12.84(+1.24%)
Dec 27, 2018
1029
1045
995.46
1036
0
-7.62(-0.73%)
Dec 26, 2018
997.50
1045
983.65
1043
0
+48.36(+4.86%)
Dec 24, 2018
1026
1042
983.19
995.08
0
-33.28(-3.24%)
Dec 21, 2018
1061
1078
1017
1028
0
-34.09(-3.21%)
Dec 20, 2018
1081
1085
1052
1062
0
-21.18(-1.95%)
Dec 19, 2018
1109
1118
1073
1084
0
-28.05(-2.52%)
Dec 18, 2018
1117
1132
1098
1112
0
+4.26(+0.38%)
Dec 17, 2018
1139
1162
1095
1107
0
-39.83(-3.47%)
Dec 14, 2018
1196
1200
1129
1147
0
-51.45(-4.29%)
Dec 13, 2018
1229
1246
1188
1199
0
-30.69(-2.50%)
Dec 12, 2018
1232
1271
1218
1229
0
+9.11(+0.75%)
Dec 11, 2018
1226
1250
1210
1220
0
+7.45(+0.61%)
Dec 10, 2018
1202
1222
1174
1213
0
+9.54(+0.79%)
Dec 07, 2018
1212
1236
1195
1203
0
-10.43(-0.86%)
Dec 06, 2018
1196
1217
1175
1214
0
+6.22(+0.52%)
Dec 05, 2018
1223
1238
1193
1208
0
-0.77(-0.06%)
Dec 04, 2018
1223
1238
1193
1208
0
-18.53(-1.51%)
Dec 03, 2018
1234
1247
1204
1227
0
+2.66(+0.22%)
Nov 30, 2018
1218
1245
1204
1224
0
+3.17(+0.26%)
Nov 29, 2018
1214
1244
1207
1221
0
+3.67(+0.30%)
Nov 28, 2018
1196
1223
1182
1217
0
+25.64(+2.15%)
Nov 27, 2018
1191
1204
1177
1192
0
-7.00(-0.58%)
Nov 26, 2018
1188
1208
1171
1199
0
+18.38(+1.56%)
Nov 23, 2018
1158
1187
1150
1180
0
+16.27(+1.40%)
Nov 22, 2018
1164
1164
1164
1164
0
-0.21(-0.02%)
Nov 21, 2018
1163
1182
1148
1164
0
+10.61(+0.92%)
Nov 20, 2018
1157
1177
1130
1154
0
-14.68(-1.26%)
Nov 19, 2018
1210
1223
1165
1168
0
-47.06(-3.87%)
Nov 16, 2018
1199
1224
1195
1215
0
+8.97(+0.74%)
Nov 15, 2018
1191
1212
1173
1206
0
+7.24(+0.60%)
Nov 14, 2018
1208
1226
1187
1199
0
-3.36(-0.28%)
Nov 13, 2018
1227
1231
1195
1202
0
-20.97(-1.71%)
Nov 12, 2018
1249
1273
1221
1223
0
-19.91(-1.60%)
Nov 09, 2018
1268
1282
1233
1243
0
-18.76(-1.49%)
Nov 08, 2018
1239
1271
1222
1262
0
+20.77(+1.67%)
Nov 07, 2018
1243
1286
1200
1241
0
+1.33(+0.11%)
Nov 06, 2018
1262
1274
1221
1240
0
+1.29(+0.10%)
Nov 05, 2018
1242
1259
1210
1239
0
+2.72(+0.22%)
Nov 02, 2018
1212
1278
1188
1236
0
+31.64(+2.63%)
Nov 01, 2018
1161
1238
1138
1204
0
+66.53(+5.85%)
Oct 31, 2018
1152
1163
1127
1138
0
-2.11(-0.19%)
Oct 30, 2018
1112
1148
1104
1140
0
+29.70(+2.68%)
Oct 29, 2018
1105
1131
1094
1110
0
+13.25(+1.21%)
Oct 26, 2018
1103
1112
1071
1097
0
+16.05(+1.48%)
Oct 25, 2018
1082
1088
1076
1081
0
-8.08(-0.74%)
Oct 24, 2018
1127
1136
1087
1089
0
-38.84(-3.44%)
Oct 23, 2018
1099
1137
1087
1128
0
+16.71(+1.50%)
Oct 22, 2018
1130
1141
1101
1111
0
-14.22(-1.26%)
Oct 19, 2018
1136
1167
1116
1125
0
-12.80(-1.12%)
Oct 18, 2018
1138
1165
1119
1138
0
-0.09(-0.01%)
Oct 17, 2018
1141
1151
1116
1138
0
-4.67(-0.41%)
Oct 16, 2018
1119
1151
1104
1143
0
+29.54(+2.65%)
Oct 15, 2018
1134
1147
1105
1113
0
-21.52(-1.90%)
Oct 12, 2018
1150
1159
1126
1135
0
-4.42(-0.39%)
Oct 11, 2018
1162
1175
1133
1139
0
-27.02(-2.32%)
Oct 10, 2018
1189
1206
1162
1166
0
-23.84(-2.00%)
Oct 09, 2018
1150
1196
1147
1190
0
+37.00(+3.21%)
Oct 08, 2018
1138
1163
1127
1153
0
+12.80(+1.12%)
Oct 05, 2018
1141
1157
1119
1140
0
-1.95(-0.17%)
Oct 04, 2018
1150
1161
1128
1142
0
-7.95(-0.69%)
Oct 03, 2018
1145
1160
1124
1150
0
+13.80(+1.21%)
Oct 02, 2018
1159
1165
1134
1137
0
-18.62(-1.61%)
Oct 01, 2018
1183
1191
1152
1155
0
-23.86(-2.02%)
Sep 28, 2018
1154
1184
1149
1179
0
+25.07(+2.17%)
Sep 27, 2018
1155
1171
1145
1154
0
-1.83(-0.16%)
Sep 26, 2018
1164
1170
1144
1156
0
-6.70(-0.58%)
Sep 25, 2018
1148
1169
1140
1162
0
+12.77(+1.11%)
Sep 24, 2018
1146
1163
1124
1150
0
-0.57(-0.05%)
Sep 21, 2018
1140
1165
1133
1150
0
+11.86(+1.04%)
Sep 20, 2018
1136
1153
1125
1138
0
+6.29(+0.56%)
Sep 19, 2018
1153
1158
1125
1132
0
-19.19(-1.67%)
Sep 18, 2018
1155
1176
1143
1151
0
-3.44(-0.30%)
Sep 17, 2018
1143
1162
1133
1155
0
+10.78(+0.94%)
Sep 14, 2018
1162
1170
1133
1144
0
-15.93(-1.37%)
Sep 13, 2018
1153
1169
1142
1160
0
+11.42(+0.99%)
Sep 12, 2018
1140
1160
1130
1148
0
+7.86(+0.69%)
Sep 11, 2018
1133
1149
1119
1141
0
+4.35(+0.38%)
Sep 10, 2018
1176
1183
1132
1136
0
-39.21(-3.34%)
Sep 07, 2018
1179
1198
1160
1175
0
-2.46(-0.21%)
Sep 06, 2018
1181
1192
1171
1178
0
+0.29(+0.02%)
Sep 05, 2018
1180
1193
1165
1178
0
-4.45(-0.38%)
Sep 04, 2018
1200
1204
1173
1182
0
-20.05(-1.67%)
Aug 31, 2018
1202
1202
1202
1202
0
+17.90(+1.51%)
Aug 30, 2018
1189
1201
1174
1184
0
-5.65(-0.47%)
Aug 29, 2018
1174
1200
1171
1190
0
+13.87(+1.18%)
Aug 28, 2018
1166
1185
1158
1176
0
+9.21(+0.79%)
Aug 27, 2018
1161
1181
1146
1167
0
+10.96(+0.95%)
Aug 24, 2018
1155
1177
1134
1156
0
+6.58(+0.57%)
Aug 23, 2018
1139
1155
1127
1149
0
+9.46(+0.83%)
Aug 22, 2018
1119
1144
1108
1140
0
+20.90(+1.87%)
Aug 21, 2018
1106
1126
1098
1119
0
+15.22(+1.38%)
Aug 20, 2018
1102
1109
1090
1104
0
+5.81(+0.53%)
Aug 17, 2018
1094
1109
1087
1098
0
-1.85(-0.17%)
Aug 16, 2018
1089
1107
1081
1100
0
+21.64(+2.01%)
Aug 15, 2018
1083
1094
1069
1078
0
-5.90(-0.54%)
Aug 14, 2018
1063
1096
1057
1084
0
+24.19(+2.28%)
Aug 13, 2018
1064
1077
1048
1060
0
-6.83(-0.64%)
Aug 10, 2018
1078
1093
1054
1067
0
-14.79(-1.37%)
Aug 09, 2018
1088
1100
1075
1081
0
-6.52(-0.60%)
Aug 08, 2018
1081
1103
1064
1088
0
+4.30(+0.40%)
Aug 07, 2018
1100
1126
1070
1084
0
-7.43(-0.68%)
Aug 06, 2018
1081
1116
1076
1091
0
+8.37(+0.77%)
Aug 03, 2018
1097
1134
1073
1083
0
-24.18(-2.18%)
Aug 02, 2018
1104
1124
1080
1107
0
-1.27(-0.11%)
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.