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
Adobe Systems
(NQ:
ADBE
)
439.02
-5.74 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2024
620.00
625.93
612.17
617.78
2,663,694
-10.18(-1.62%)
Jan 30, 2024
630.00
630.47
620.89
627.96
2,019,304
-2.27(-0.36%)
Jan 29, 2024
615.71
636.25
615.71
630.23
3,209,454
+16.30(+2.66%)
Jan 26, 2024
620.70
622.50
613.00
613.93
2,137,833
-8.65(-1.39%)
Jan 25, 2024
615.42
627.06
612.24
622.58
3,802,312
+16.10(+2.65%)
Jan 24, 2024
601.71
616.95
597.46
606.48
2,998,301
+9.38(+1.57%)
Jan 23, 2024
602.21
604.32
591.34
597.11
2,729,827
-6.49(-1.07%)
Jan 22, 2024
615.00
620.96
603.15
603.59
4,487,071
-7.96(-1.30%)
Jan 19, 2024
593.81
612.01
589.13
611.55
3,876,545
+17.85(+3.01%)
Jan 18, 2024
586.90
596.89
584.21
593.70
2,791,683
-2.40(-0.40%)
Jan 17, 2024
591.99
596.75
582.44
596.10
2,587,701
-1.58(-0.26%)
Jan 16, 2024
592.83
597.76
588.34
597.68
2,125,580
+1.14(+0.19%)
Jan 12, 2024
598.39
599.38
593.02
596.54
1,479,448
-0.95(-0.16%)
Jan 11, 2024
592.00
597.84
584.52
597.49
2,330,429
+6.46(+1.09%)
Jan 10, 2024
585.43
593.65
585.43
591.03
2,134,451
+4.83(+0.82%)
Jan 09, 2024
578.33
588.20
577.28
586.20
1,925,937
+5.65(+0.97%)
Jan 08, 2024
567.87
581.51
567.87
580.55
2,827,676
+15.95(+2.83%)
Jan 05, 2024
563.50
569.52
563.34
564.60
1,924,653
-2.45(-0.43%)
Jan 04, 2024
570.99
572.91
566.66
567.05
2,089,992
-4.74(-0.83%)
Jan 03, 2024
574.58
577.30
570.19
571.79
2,476,962
-8.28(-1.43%)
Jan 02, 2024
589.51
590.44
576.75
580.07
2,837,072
-16.53(-2.77%)
Dec 29, 2023
596.09
600.75
592.94
596.60
1,896,651
+1.08(+0.18%)
Dec 28, 2023
597.44
599.04
594.00
595.52
1,702,125
-0.56(-0.09%)
Dec 27, 2023
598.60
599.79
593.71
596.08
1,394,202
-2.18(-0.36%)
Dec 26, 2023
598.92
601.69
596.50
598.26
1,593,758
-0.49(-0.08%)
Dec 22, 2023
600.80
601.86
596.00
598.75
1,660,633
-1.39(-0.23%)
Dec 21, 2023
603.00
607.40
594.82
600.14
3,190,339
+4.08(+0.68%)
Dec 20, 2023
600.71
610.68
595.07
596.06
2,584,140
-8.58(-1.42%)
Dec 19, 2023
600.00
612.71
598.08
604.64
4,146,087
+5.51(+0.92%)
Dec 18, 2023
591.52
603.13
586.62
599.13
5,447,317
+14.45(+2.47%)
Dec 15, 2023
580.60
591.66
578.20
584.68
8,696,231
+0.04(+0.01%)
Dec 14, 2023
593.00
593.16
578.30
584.64
11,309,103
-39.62(-6.35%)
Dec 13, 2023
630.41
632.45
618.03
624.26
6,062,824
-9.40(-1.48%)
Dec 12, 2023
625.86
633.89
623.00
633.66
2,969,127
+8.46(+1.35%)
Dec 11, 2023
616.88
627.82
614.34
625.20
3,269,192
+15.19(+2.49%)
Dec 08, 2023
605.00
610.23
601.30
610.01
2,499,653
+1.23(+0.20%)
Dec 07, 2023
598.92
609.23
596.47
608.78
2,604,490
+13.08(+2.20%)
Dec 06, 2023
608.06
608.53
594.49
595.70
2,105,211
-6.52(-1.08%)
Dec 05, 2023
596.77
602.74
591.17
602.22
2,575,094
-2.34(-0.39%)
Dec 04, 2023
604.91
608.29
596.21
604.56
2,540,772
-7.91(-1.29%)
Dec 01, 2023
609.24
615.20
603.18
612.47
2,490,501
+1.46(+0.24%)
Nov 30, 2023
620.00
621.48
605.07
611.01
3,960,004
-6.38(-1.03%)
Nov 29, 2023
625.94
628.60
616.77
617.39
2,594,680
-5.93(-0.95%)
Nov 28, 2023
613.97
625.60
612.26
623.32
2,302,609
+4.05(+0.65%)
Nov 27, 2023
618.80
625.83
614.57
619.27
1,853,695
-0.16(-0.03%)
Nov 24, 2023
616.26
619.44
613.60
619.43
942,676
-0.29(-0.05%)
Nov 22, 2023
616.63
624.38
614.01
619.72
2,064,969
+8.73(+1.43%)
Nov 21, 2023
610.63
615.57
607.03
610.99
1,904,167
-1.71(-0.28%)
Nov 20, 2023
605.31
614.20
604.50
612.70
2,393,898
+10.04(+1.67%)
Nov 17, 2023
602.07
605.05
597.02
602.66
1,969,359
+0.60(+0.10%)
Nov 16, 2023
595.45
605.27
592.14
602.06
2,039,469
+6.75(+1.13%)
Nov 15, 2023
605.00
605.73
591.79
595.31
3,087,248
-9.02(-1.49%)
Nov 14, 2023
601.56
613.71
599.04
604.33
2,896,057
+13.99(+2.37%)
Nov 13, 2023
589.98
594.26
583.36
590.34
2,504,549
-6.88(-1.15%)
Nov 10, 2023
580.49
598.13
576.00
597.22
3,064,511
+19.48(+3.37%)
Nov 09, 2023
587.51
590.04
576.34
577.74
2,335,951
-7.57(-1.29%)
Nov 08, 2023
589.00
595.66
581.07
585.31
3,078,124
+0.11(+0.02%)
Nov 07, 2023
568.81
589.00
568.81
585.20
3,992,178
+19.75(+3.49%)
Nov 06, 2023
566.00
567.88
558.17
565.45
2,591,933
+1.79(+0.32%)
Nov 03, 2023
560.00
567.03
557.66
563.66
2,066,523
+4.95(+0.89%)
Nov 02, 2023
550.44
559.36
550.00
558.71
2,634,160
+14.21(+2.61%)
Nov 01, 2023
535.00
545.27
534.00
544.50
2,642,408
+12.44(+2.34%)
Oct 31, 2023
530.64
532.63
522.81
532.06
2,051,736
+5.12(+0.97%)
Oct 30, 2023
516.11
530.75
512.24
526.94
2,806,864
+18.82(+3.70%)
Oct 27, 2023
517.50
519.86
506.92
508.12
2,985,560
-6.16(-1.20%)
Oct 26, 2023
530.00
530.99
511.68
514.28
2,874,987
-6.86(-1.32%)
Oct 25, 2023
533.56
534.46
517.63
521.14
2,525,006
-18.42(-3.41%)
Oct 24, 2023
544.64
546.00
532.12
539.56
2,357,532
-0.85(-0.16%)
Oct 23, 2023
535.81
548.02
531.00
540.41
2,172,194
-0.55(-0.10%)
Oct 20, 2023
555.74
555.98
535.95
540.96
2,729,191
-14.78(-2.66%)
Oct 19, 2023
560.00
567.10
553.47
555.74
2,807,005
-2.13(-0.38%)
Oct 18, 2023
554.48
568.18
554.24
557.87
2,614,154
-2.22(-0.40%)
Oct 17, 2023
545.41
560.80
543.34
560.09
2,354,884
+9.35(+1.70%)
Oct 16, 2023
553.18
555.57
545.69
550.74
2,179,478
+1.98(+0.36%)
Oct 13, 2023
560.00
562.89
546.99
548.76
2,834,093
-10.87(-1.94%)
Oct 12, 2023
553.70
574.40
552.23
559.63
4,624,075
+9.72(+1.77%)
Oct 11, 2023
538.59
551.34
536.11
549.91
3,306,784
+17.19(+3.23%)
Oct 10, 2023
530.91
537.00
530.40
532.72
2,090,472
+3.43(+0.65%)
Oct 09, 2023
522.00
530.00
518.75
529.29
1,713,238
+2.61(+0.50%)
Oct 06, 2023
513.22
531.31
509.52
526.68
2,526,308
+10.24(+1.98%)
Oct 05, 2023
519.84
522.61
509.24
516.44
1,818,791
-1.98(-0.38%)
Oct 04, 2023
511.93
519.76
510.00
518.42
2,026,743
+11.39(+2.25%)
Oct 03, 2023
517.52
520.49
504.55
507.03
2,003,837
-14.10(-2.71%)
Oct 02, 2023
508.24
522.40
508.24
521.13
2,411,744
+11.23(+2.20%)
Sep 29, 2023
505.44
518.58
505.44
509.90
2,796,923
+5.23(+1.04%)
Sep 28, 2023
500.00
508.68
499.25
504.67
2,720,105
+2.07(+0.41%)
Sep 27, 2023
507.51
509.25
498.69
502.60
3,310,450
-3.70(-0.73%)
Sep 26, 2023
510.14
510.14
502.01
506.30
2,374,809
-5.30(-1.04%)
Sep 25, 2023
511.45
512.88
508.59
511.60
2,219,439
-1.30(-0.25%)
Sep 22, 2023
513.09
518.15
508.83
512.90
2,702,859
-0.98(-0.19%)
Sep 21, 2023
519.48
526.29
513.40
513.88
3,845,510
-21.90(-4.09%)
Sep 20, 2023
541.69
548.85
535.73
535.78
2,627,836
-5.91(-1.09%)
Sep 19, 2023
531.35
542.40
529.47
541.69
2,385,973
+9.27(+1.74%)
Sep 18, 2023
524.23
533.98
522.18
532.42
2,650,174
+3.53(+0.67%)
Sep 15, 2023
532.11
537.69
523.62
528.89
9,774,482
-23.27(-4.21%)
Sep 14, 2023
551.09
555.20
544.34
552.16
4,758,819
-1.40(-0.25%)
Sep 13, 2023
557.02
559.85
546.43
553.56
3,456,122
+11.35(+2.09%)
Sep 12, 2023
555.63
559.09
540.37
542.21
3,960,512
-22.29(-3.95%)
Sep 11, 2023
562.00
565.43
556.70
564.50
2,082,664
+4.14(+0.74%)
Sep 08, 2023
568.90
570.24
558.03
560.36
2,609,390
-0.10(-0.02%)
Sep 07, 2023
554.00
561.83
551.08
560.46
2,088,261
-1.48(-0.26%)
Sep 06, 2023
560.45
564.06
555.85
561.94
2,299,163
-2.94(-0.52%)
Sep 05, 2023
557.88
567.59
555.42
564.88
2,349,104
+1.67(+0.30%)
Sep 01, 2023
564.80
569.98
558.52
563.21
2,234,068
+3.87(+0.69%)
Aug 31, 2023
547.00
562.10
546.76
559.34
3,919,212
+13.98(+2.56%)
Aug 30, 2023
540.10
546.00
536.09
545.36
1,930,074
+4.79(+0.89%)
Aug 29, 2023
527.70
541.97
526.15
540.57
2,166,120
+10.65(+2.01%)
Aug 28, 2023
525.70
533.51
523.98
529.92
1,683,639
+4.86(+0.93%)
Aug 25, 2023
514.92
528.43
514.47
525.06
2,308,271
+12.63(+2.46%)
Aug 24, 2023
539.00
539.67
511.05
512.43
2,949,823
-18.28(-3.44%)
Aug 23, 2023
522.73
535.25
519.24
530.71
2,328,630
+11.23(+2.16%)
Aug 22, 2023
529.72
530.00
518.35
519.48
1,496,001
-0.99(-0.19%)
Aug 21, 2023
510.29
522.98
510.29
520.47
2,427,719
+12.34(+2.43%)
Aug 18, 2023
504.65
510.05
503.90
508.13
2,140,067
-3.54(-0.69%)
Aug 17, 2023
525.00
525.49
510.56
511.67
2,455,241
-2.82(-0.55%)
Aug 16, 2023
517.81
523.15
514.17
514.49
1,541,208
-4.21(-0.81%)
Aug 15, 2023
518.35
522.04
516.06
518.70
1,823,969
-3.55(-0.68%)
Aug 14, 2023
506.78
522.55
505.03
522.25
2,051,976
+13.80(+2.71%)
Aug 11, 2023
510.83
514.90
506.37
508.45
1,930,648
-7.38(-1.43%)
Aug 10, 2023
521.03
523.22
512.98
515.83
1,901,245
+2.05(+0.40%)
Aug 09, 2023
520.55
520.97
509.53
513.78
1,843,400
-6.82(-1.31%)
Aug 08, 2023
523.99
524.58
515.25
520.60
2,625,190
-9.13(-1.72%)
Aug 07, 2023
530.00
532.58
523.52
529.73
1,777,717
+2.85(+0.54%)
Aug 04, 2023
526.74
535.63
522.12
526.88
2,462,881
+3.12(+0.60%)
Aug 03, 2023
523.00
530.91
522.22
523.76
2,186,786
-6.54(-1.23%)
Aug 02, 2023
539.32
539.99
526.50
530.30
2,972,006
-18.80(-3.42%)
Aug 01, 2023
545.78
552.01
541.67
549.10
2,275,710
+2.93(+0.54%)
Jul 31, 2023
541.87
552.94
541.87
546.17
4,062,002
+17.30(+3.27%)
Jul 28, 2023
515.43
530.32
514.63
528.87
2,810,248
+14.90(+2.90%)
Jul 27, 2023
523.16
527.90
511.24
513.97
2,476,894
-0.58(-0.11%)
Jul 26, 2023
520.49
521.10
510.44
514.55
2,918,195
-10.79(-2.05%)
Jul 25, 2023
519.42
526.88
517.92
525.34
2,471,771
+1.48(+0.28%)
Jul 24, 2023
520.00
524.84
514.86
523.86
2,260,904
+3.63(+0.70%)
Jul 21, 2023
521.75
529.68
519.28
520.23
8,225,914
+3.35(+0.65%)
Jul 20, 2023
522.03
528.31
514.09
516.88
3,263,637
-10.29(-1.95%)
Jul 19, 2023
534.48
539.00
526.06
527.17
3,381,886
-5.06(-0.95%)
Jul 18, 2023
519.64
535.13
517.38
532.23
4,093,813
+10.23(+1.96%)
Jul 17, 2023
513.00
522.69
512.38
522.00
2,645,718
+7.17(+1.39%)
Jul 14, 2023
517.34
523.78
512.67
514.83
2,303,712
-2.45(-0.47%)
Jul 13, 2023
509.62
519.41
509.50
517.28
3,048,931
+9.92(+1.96%)
Jul 12, 2023
509.40
510.79
500.01
507.36
3,078,755
+2.62(+0.52%)
Jul 11, 2023
497.28
506.03
491.76
504.74
2,843,753
+8.39(+1.69%)
Jul 10, 2023
485.27
499.20
485.11
496.35
3,359,934
+11.08(+2.28%)
Jul 07, 2023
481.98
490.42
479.86
485.27
2,325,040
+3.98(+0.83%)
Jul 06, 2023
479.99
482.50
475.00
481.29
2,101,080
-5.97(-1.23%)
Jul 05, 2023
480.99
489.41
479.73
487.26
2,190,193
+2.05(+0.42%)
Jul 03, 2023
486.39
486.61
479.84
485.21
1,491,011
-3.78(-0.77%)
Jun 30, 2023
482.74
492.81
482.72
488.99
3,097,509
+5.22(+1.08%)
Jun 29, 2023
484.47
485.83
479.60
483.77
1,904,800
+1.34(+0.28%)
Jun 28, 2023
482.00
489.75
480.39
482.43
3,227,692
-6.84(-1.40%)
Jun 27, 2023
480.00
490.80
479.95
489.27
2,687,937
+9.76(+2.04%)
Jun 26, 2023
483.01
487.16
479.05
479.51
3,168,887
-5.21(-1.07%)
Jun 23, 2023
472.95
487.33
472.32
484.72
4,483,015
+7.14(+1.50%)
Jun 22, 2023
474.12
481.00
473.02
477.58
3,602,380
+0.10(+0.02%)
Jun 21, 2023
492.00
495.55
475.31
477.48
5,258,138
-8.38(-1.72%)
Jun 20, 2023
485.63
492.69
480.00
485.86
5,332,861
-9.32(-1.88%)
Jun 16, 2023
518.23
518.74
494.62
495.18
13,345,326
+4.40(+0.90%)
Jun 15, 2023
475.47
495.20
474.25
490.78
9,624,910
+11.25(+2.35%)
Jun 14, 2023
476.15
483.85
473.20
479.53
5,145,652
+0.54(+0.11%)
Jun 13, 2023
489.71
491.51
470.36
478.99
7,411,372
+4.36(+0.92%)
Jun 12, 2023
463.70
478.04
459.42
474.63
6,922,239
+20.63(+4.54%)
Jun 09, 2023
456.91
466.59
453.09
454.00
7,933,962
+15.07(+3.43%)
Jun 08, 2023
424.15
440.63
423.58
438.93
6,064,101
+20.61(+4.93%)
Jun 07, 2023
434.56
436.81
417.74
418.32
4,771,630
-14.57(-3.37%)
Jun 06, 2023
432.55
437.12
431.24
432.89
2,341,928
-1.29(-0.30%)
Jun 05, 2023
433.01
440.38
426.96
434.18
3,446,714
-2.19(-0.50%)
Jun 02, 2023
432.00
438.53
430.36
436.37
4,334,773
+9.62(+2.25%)
Jun 01, 2023
412.29
430.60
412.29
426.75
4,442,708
+8.96(+2.14%)
May 31, 2023
413.90
421.36
410.70
417.79
5,157,038
+0.58(+0.14%)
May 30, 2023
429.94
432.99
416.08
417.21
5,331,849
+1.82(+0.44%)
May 26, 2023
396.72
416.36
396.57
415.39
7,833,551
+23.33(+5.95%)
May 25, 2023
375.49
397.65
374.09
392.06
7,029,821
+26.30(+7.19%)
May 24, 2023
368.41
369.06
361.72
365.76
2,666,106
-4.66(-1.26%)
May 23, 2023
371.81
376.49
369.92
370.42
2,967,482
-1.63(-0.44%)
May 22, 2023
371.25
374.40
369.66
372.05
2,626,979
+0.80(+0.22%)
May 19, 2023
363.00
372.08
361.36
371.25
3,866,532
+10.82(+3.00%)
May 18, 2023
357.00
361.48
356.45
360.43
2,896,157
+3.80(+1.07%)
May 17, 2023
345.36
358.69
345.12
356.63
3,560,253
+11.52(+3.34%)
May 16, 2023
344.20
347.06
341.17
345.11
2,558,365
-0.56(-0.16%)
May 15, 2023
337.35
345.89
333.01
345.67
3,329,567
+10.22(+3.05%)
May 12, 2023
340.51
340.79
331.89
335.45
4,278,679
-6.13(-1.79%)
May 11, 2023
341.88
344.66
339.37
341.58
2,183,114
-2.44(-0.71%)
May 10, 2023
348.25
352.00
341.83
344.02
3,386,100
+1.37(+0.40%)
May 09, 2023
342.50
345.00
341.23
342.65
1,879,494
-1.41(-0.41%)
May 08, 2023
348.00
350.48
340.76
344.06
3,135,219
-4.34(-1.25%)
May 05, 2023
338.98
349.55
338.03
348.40
4,260,911
+12.57(+3.74%)
May 04, 2023
347.97
347.97
332.84
335.83
6,614,383
-9.42(-2.73%)
May 03, 2023
363.49
365.96
344.24
345.25
6,699,656
-23.41(-6.35%)
May 02, 2023
374.36
375.85
367.84
368.66
2,286,706
-5.49(-1.47%)
May 01, 2023
376.51
378.72
373.71
374.15
1,867,803
-3.41(-0.90%)
Apr 28, 2023
371.42
377.69
368.56
377.56
2,061,740
+6.14(+1.65%)
Apr 27, 2023
365.94
373.82
363.50
371.42
2,338,557
+8.36(+2.30%)
Apr 26, 2023
368.60
369.45
357.25
363.06
2,834,397
-6.53(-1.77%)
Apr 25, 2023
373.63
375.23
368.88
369.59
2,412,575
-7.75(-2.05%)
Apr 24, 2023
376.59
378.95
373.57
377.34
1,530,687
-0.33(-0.09%)
Apr 21, 2023
379.97
380.44
375.44
377.67
1,841,641
-2.59(-0.68%)
Apr 20, 2023
376.04
383.00
375.67
380.26
1,947,385
+0.15(+0.04%)
Apr 19, 2023
377.90
382.84
375.60
380.11
1,774,934
+2.56(+0.68%)
Apr 18, 2023
380.90
380.90
374.49
377.55
1,585,354
-0.37(-0.10%)
Apr 17, 2023
379.61
380.76
374.62
377.92
1,614,225
-1.46(-0.38%)
Apr 14, 2023
376.37
380.57
375.14
379.38
1,525,633
+0.58(+0.15%)
Apr 13, 2023
373.20
379.02
372.73
378.80
2,434,574
+8.91(+2.41%)
Apr 12, 2023
376.42
378.23
368.75
369.89
1,977,982
-1.22(-0.33%)
Apr 11, 2023
374.01
375.90
368.35
371.11
2,161,004
-5.14(-1.37%)
Apr 10, 2023
375.48
376.67
372.26
376.25
1,689,478
-4.35(-1.14%)
Apr 06, 2023
379.31
382.46
375.99
380.60
1,836,028
-1.42(-0.37%)
Apr 05, 2023
384.09
386.00
377.25
382.02
2,277,275
-3.13(-0.81%)
Apr 04, 2023
382.24
385.70
381.05
385.15
2,569,911
+5.07(+1.33%)
Apr 03, 2023
380.88
383.73
378.15
380.08
2,712,369
-5.29(-1.37%)
Mar 31, 2023
382.29
385.73
380.26
385.37
3,063,429
+3.47(+0.91%)
Mar 30, 2023
381.65
382.58
378.08
381.90
2,138,713
+2.74(+0.72%)
Mar 29, 2023
376.68
380.12
375.56
379.16
2,497,476
+5.76(+1.54%)
Mar 28, 2023
373.42
374.00
367.82
373.40
1,779,680
+0.25(+0.07%)
Mar 27, 2023
376.51
380.35
369.68
373.15
2,845,311
-1.81(-0.48%)
Mar 24, 2023
370.23
375.23
367.72
374.96
2,995,521
+5.96(+1.62%)
Mar 23, 2023
368.99
375.25
365.49
369.00
3,138,410
+7.29(+2.02%)
Mar 22, 2023
375.00
377.33
361.52
361.71
3,877,484
-12.51(-3.34%)
Mar 21, 2023
364.63
376.40
362.92
374.22
4,478,844
+11.34(+3.13%)
Mar 20, 2023
357.61
364.94
355.35
362.88
4,037,490
+4.74(+1.32%)
Mar 17, 2023
354.78
360.63
350.83
358.14
6,725,354
+4.81(+1.36%)
Mar 16, 2023
344.57
355.49
340.53
353.33
6,947,519
+19.72(+5.91%)
Mar 15, 2023
330.00
334.28
328.17
333.61
4,609,250
+0.28(+0.08%)
Mar 14, 2023
332.21
335.17
328.69
333.33
3,850,365
+9.06(+2.79%)
Mar 13, 2023
329.42
333.00
323.29
324.27
4,202,930
-5.03(-1.53%)
Mar 10, 2023
338.34
338.52
328.44
329.30
4,148,254
-9.07(-2.68%)
Mar 09, 2023
344.72
350.13
336.99
338.37
3,797,460
-7.47(-2.16%)
Mar 08, 2023
346.74
348.69
343.47
345.84
2,518,139
+1.04(+0.30%)
Mar 07, 2023
347.86
352.17
344.06
344.80
2,252,508
-2.22(-0.64%)
Mar 06, 2023
344.33
351.77
344.28
347.02
3,058,817
+2.98(+0.87%)
Mar 03, 2023
334.69
344.76
334.48
344.04
3,725,475
+10.54(+3.16%)
Mar 02, 2023
323.38
334.46
321.56
333.50
3,849,679
+10.12(+3.13%)
Mar 01, 2023
323.80
325.26
321.00
323.38
2,376,912
-0.57(-0.18%)
Feb 28, 2023
323.37
325.73
320.97
323.95
2,713,768
+1.63(+0.51%)
Feb 27, 2023
322.02
325.10
320.70
322.32
3,500,150
+1.78(+0.56%)
Feb 24, 2023
328.12
329.76
318.60
320.54
8,444,544
-26.48(-7.63%)
Feb 23, 2023
350.44
353.80
343.93
347.02
3,120,456
-1.70(-0.49%)
Feb 22, 2023
346.69
353.17
344.45
348.72
2,827,051
+2.02(+0.58%)
Feb 21, 2023
350.78
353.25
345.69
346.70
3,002,144
-10.15(-2.84%)
Feb 17, 2023
359.31
359.61
352.12
356.85
2,985,941
-8.31(-2.28%)
Feb 16, 2023
366.04
373.49
363.55
365.16
2,915,611
-10.78(-2.87%)
Feb 15, 2023
375.60
381.67
374.84
375.94
2,088,195
-1.88(-0.50%)
Feb 14, 2023
375.00
380.56
369.96
377.82
2,479,345
+2.82(+0.75%)
Feb 13, 2023
373.41
376.31
371.03
375.00
1,876,260
+4.01(+1.08%)
Feb 10, 2023
371.63
374.52
367.08
370.99
1,846,426
-4.82(-1.28%)
Feb 09, 2023
384.97
386.51
374.02
375.81
2,264,878
-2.55(-0.67%)
Feb 08, 2023
382.49
387.28
375.70
378.36
2,667,756
-5.46(-1.42%)
Feb 07, 2023
373.43
384.94
372.76
383.82
2,478,504
+8.59(+2.29%)
Feb 06, 2023
376.21
379.29
373.39
375.23
2,369,604
-4.10(-1.08%)
Feb 03, 2023
384.29
386.71
377.92
379.33
2,695,429
-12.90(-3.29%)
Feb 02, 2023
393.28
402.49
388.88
392.23
4,018,275
+8.31(+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.