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
First Citizens Bancs
(NQ:
FCNCA
)
1,758.19
-21.95 (-1.23%)
Streaming Delayed Price
Updated: 10:44 AM EDT, May 23, 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
1505
1529
1497
1508
167,828
-26.94(-1.75%)
Jan 30, 2024
1483
1550
1481
1535
128,343
+52.08(+3.51%)
Jan 29, 2024
1503
1516
1473
1483
103,951
-5.34(-0.36%)
Jan 26, 2024
1382
1538
1382
1489
141,966
+77.69(+5.51%)
Jan 25, 2024
1430
1437
1383
1411
127,011
-11.20(-0.79%)
Jan 24, 2024
1451
1459
1417
1422
97,334
-25.22(-1.74%)
Jan 23, 2024
1438
1479
1438
1447
96,161
+13.05(+0.91%)
Jan 22, 2024
1412
1438
1412
1434
66,372
+26.09(+1.85%)
Jan 19, 2024
1393
1413
1377
1408
67,409
+24.25(+1.75%)
Jan 18, 2024
1376
1387
1370
1384
51,613
+11.49(+0.84%)
Jan 17, 2024
1370
1386
1363
1372
53,191
-5.78(-0.42%)
Jan 16, 2024
1388
1401
1376
1378
62,665
-13.67(-0.98%)
Jan 12, 2024
1396
1415
1382
1392
64,136
-5.19(-0.37%)
Jan 11, 2024
1393
1401
1372
1397
64,481
-2.67(-0.19%)
Jan 10, 2024
1391
1413
1383
1400
64,515
+10.71(+0.77%)
Jan 09, 2024
1406
1412
1377
1389
81,745
-29.41(-2.07%)
Jan 08, 2024
1388
1420
1383
1418
71,971
+35.70(+2.58%)
Jan 05, 2024
1387
1410
1380
1383
85,763
-4.12(-0.30%)
Jan 04, 2024
1399
1421
1384
1387
90,844
-12.94(-0.92%)
Jan 03, 2024
1425
1431
1399
1400
56,212
-37.51(-2.61%)
Jan 02, 2024
1418
1437
1409
1437
67,708
+19.86(+1.40%)
Dec 29, 2023
1427
1439
1418
1418
54,330
-18.69(-1.30%)
Dec 28, 2023
1425
1436
1422
1436
50,347
+6.23(+0.44%)
Dec 27, 2023
1446
1462
1425
1430
68,976
-12.82(-0.89%)
Dec 26, 2023
1430
1458
1429
1443
44,552
+13.03(+0.91%)
Dec 22, 2023
1419
1450
1419
1430
51,261
+11.67(+0.82%)
Dec 21, 2023
1412
1427
1407
1418
65,919
+10.57(+0.75%)
Dec 20, 2023
1427
1443
1404
1408
88,300
-32.33(-2.25%)
Dec 19, 2023
1425
1454
1425
1440
87,877
+11.04(+0.77%)
Dec 18, 2023
1430
1439
1419
1429
113,412
-0.44(-0.03%)
Dec 15, 2023
1436
1454
1412
1429
143,652
-6.75(-0.47%)
Dec 14, 2023
1489
1527
1431
1436
152,888
-38.57(-2.62%)
Dec 13, 2023
1436
1477
1418
1475
115,164
+36.06(+2.51%)
Dec 12, 2023
1427
1447
1408
1439
129,897
+16.45(+1.16%)
Dec 11, 2023
1442
1460
1418
1422
62,715
-22.92(-1.59%)
Dec 08, 2023
1421
1458
1421
1445
48,188
+17.07(+1.20%)
Dec 07, 2023
1409
1440
1392
1428
66,796
+14.57(+1.03%)
Dec 06, 2023
1444
1474
1411
1413
93,518
-36.86(-2.54%)
Dec 05, 2023
1476
1477
1446
1450
49,919
-25.44(-1.72%)
Dec 04, 2023
1479
1489
1468
1476
67,544
-8.62(-0.58%)
Dec 01, 2023
1465
1497
1465
1484
63,089
+17.88(+1.22%)
Nov 30, 2023
1450
1470
1434
1466
75,043
+25.50(+1.77%)
Nov 29, 2023
1427
1463
1427
1441
44,346
+19.65(+1.38%)
Nov 28, 2023
1444
1444
1402
1421
63,049
-24.72(-1.71%)
Nov 27, 2023
1419
1448
1419
1446
79,475
+13.68(+0.96%)
Nov 24, 2023
1423
1442
1423
1432
37,550
+15.99(+1.13%)
Nov 22, 2023
1429
1444
1412
1416
59,916
-16.26(-1.14%)
Nov 21, 2023
1446
1458
1429
1433
70,583
-19.41(-1.34%)
Nov 20, 2023
1462
1462
1441
1452
69,907
-4.97(-0.34%)
Nov 17, 2023
1468
1476
1447
1457
57,151
+9.28(+0.64%)
Nov 16, 2023
1474
1482
1443
1448
90,491
-27.46(-1.86%)
Nov 15, 2023
1427
1478
1427
1475
88,978
+50.98(+3.58%)
Nov 14, 2023
1427
1461
1418
1424
96,986
+19.79(+1.41%)
Nov 13, 2023
1402
1413
1396
1404
36,103
+1.93(+0.14%)
Nov 10, 2023
1380
1409
1377
1402
26,582
+20.09(+1.45%)
Nov 09, 2023
1404
1408
1382
1382
29,716
-13.91(-1.00%)
Nov 08, 2023
1406
1409
1393
1396
39,629
-9.04(-0.64%)
Nov 07, 2023
1421
1432
1404
1405
53,929
-19.88(-1.39%)
Nov 06, 2023
1442
1442
1405
1425
53,695
-6.71(-0.47%)
Nov 03, 2023
1397
1437
1395
1432
56,920
+44.88(+3.24%)
Nov 02, 2023
1357
1405
1356
1387
62,966
+33.81(+2.50%)
Nov 01, 2023
1380
1394
1336
1353
65,775
-24.57(-1.78%)
Oct 31, 2023
1383
1386
1343
1378
78,206
-8.03(-0.58%)
Oct 30, 2023
1370
1401
1350
1386
50,956
+40.18(+2.99%)
Oct 27, 2023
1399
1400
1343
1346
95,907
-65.80(-4.66%)
Oct 26, 2023
1337
1447
1337
1411
135,396
+112.55(+8.67%)
Oct 25, 2023
1303
1303
1288
1299
91,155
-6.07(-0.47%)
Oct 24, 2023
1303
1316
1294
1305
76,033
+5.26(+0.40%)
Oct 23, 2023
1297
1324
1297
1300
42,917
-6.17(-0.47%)
Oct 20, 2023
1367
1367
1301
1306
87,778
-47.00(-3.47%)
Oct 19, 2023
1364
1369
1344
1353
57,291
-0.66(-0.05%)
Oct 18, 2023
1357
1366
1339
1353
51,105
-22.88(-1.66%)
Oct 17, 2023
1381
1411
1373
1376
65,394
-8.36(-0.60%)
Oct 16, 2023
1361
1393
1347
1385
53,609
+36.38(+2.70%)
Oct 13, 2023
1359
1362
1333
1348
42,044
+3.29(+0.24%)
Oct 12, 2023
1392
1396
1343
1345
65,704
-42.06(-3.03%)
Oct 11, 2023
1379
1405
1372
1387
35,665
+5.12(+0.37%)
Oct 10, 2023
1367
1401
1353
1382
59,582
+28.84(+2.13%)
Oct 09, 2023
1345
1371
1342
1353
37,805
+1.99(+0.15%)
Oct 06, 2023
1345
1375
1340
1351
48,629
-1.35(-0.10%)
Oct 05, 2023
1334
1357
1331
1352
53,871
+24.42(+1.84%)
Oct 04, 2023
1293
1331
1292
1328
41,196
+40.76(+3.17%)
Oct 03, 2023
1316
1316
1272
1287
51,921
-45.06(-3.38%)
Oct 02, 2023
1373
1378
1313
1332
77,060
-44.71(-3.25%)
Sep 29, 2023
1382
1391
1371
1377
81,117
+9.48(+0.69%)
Sep 28, 2023
1362
1384
1361
1368
28,539
+2.01(+0.15%)
Sep 27, 2023
1357
1376
1336
1366
59,574
+19.30(+1.43%)
Sep 26, 2023
1374
1389
1338
1346
73,687
-31.76(-2.30%)
Sep 25, 2023
1370
1388
1372
1378
54,345
+10.91(+0.80%)
Sep 22, 2023
1373
1377
1356
1367
40,783
-9.84(-0.71%)
Sep 21, 2023
1379
1381
1364
1377
67,872
+2.60(+0.19%)
Sep 20, 2023
1375
1397
1372
1374
93,065
+24.46(+1.81%)
Sep 19, 2023
1337
1357
1337
1350
55,399
+15.37(+1.15%)
Sep 18, 2023
1310
1343
1310
1335
68,043
+19.58(+1.49%)
Sep 15, 2023
1340
1340
1311
1315
196,637
-38.30(-2.83%)
Sep 14, 2023
1358
1368
1353
1353
47,229
+11.53(+0.86%)
Sep 13, 2023
1355
1355
1327
1342
40,864
-7.51(-0.56%)
Sep 12, 2023
1328
1366
1328
1349
49,498
+25.26(+1.91%)
Sep 11, 2023
1335
1353
1322
1324
43,489
+0.35(+0.03%)
Sep 08, 2023
1321
1346
1312
1324
42,428
+2.77(+0.21%)
Sep 07, 2023
1320
1334
1311
1321
61,439
-2.73(-0.21%)
Sep 06, 2023
1330
1347
1313
1324
60,217
-12.62(-0.94%)
Sep 05, 2023
1368
1370
1332
1336
65,857
-29.93(-2.19%)
Sep 01, 2023
1365
1391
1362
1366
68,017
+8.73(+0.64%)
Aug 31, 2023
1360
1371
1347
1357
84,321
-2.51(-0.18%)
Aug 30, 2023
1397
1402
1347
1360
82,495
-28.64(-2.06%)
Aug 29, 2023
1362
1395
1362
1389
56,966
+26.60(+1.95%)
Aug 28, 2023
1369
1382
1361
1362
48,891
+4.00(+0.29%)
Aug 25, 2023
1369
1369
1341
1358
48,932
-7.76(-0.57%)
Aug 24, 2023
1374
1389
1365
1366
55,918
-5.94(-0.43%)
Aug 23, 2023
1353
1376
1353
1372
56,417
+19.50(+1.44%)
Aug 22, 2023
1391
1395
1349
1352
98,254
-29.71(-2.15%)
Aug 21, 2023
1396
1400
1359
1382
64,187
-8.90(-0.64%)
Aug 18, 2023
1376
1408
1376
1391
53,545
+1.98(+0.14%)
Aug 17, 2023
1411
1411
1387
1389
50,412
-11.34(-0.81%)
Aug 16, 2023
1420
1432
1399
1400
47,056
-25.20(-1.77%)
Aug 15, 2023
1441
1441
1407
1425
83,322
-31.35(-2.15%)
Aug 14, 2023
1463
1463
1435
1457
50,438
-8.93(-0.61%)
Aug 11, 2023
1452
1471
1452
1466
37,485
+4.59(+0.31%)
Aug 10, 2023
1464
1466
1442
1461
33,186
+8.50(+0.59%)
Aug 09, 2023
1480
1493
1453
1453
59,395
-31.91(-2.15%)
Aug 08, 2023
1474
1488
1459
1484
67,244
-23.51(-1.56%)
Aug 07, 2023
1472
1508
1467
1508
64,702
+41.92(+2.86%)
Aug 04, 2023
1487
1499
1454
1466
110,078
-22.33(-1.50%)
Aug 03, 2023
1407
1494
1407
1488
161,359
+70.91(+5.00%)
Aug 02, 2023
1406
1425
1395
1417
90,914
-2.82(-0.20%)
Aug 01, 2023
1424
1425
1389
1420
99,451
-7.13(-0.50%)
Jul 31, 2023
1438
1438
1395
1427
104,353
+2.02(+0.14%)
Jul 28, 2023
1424
1428
1413
1425
83,637
+8.45(+0.60%)
Jul 27, 2023
1422
1454
1404
1417
131,019
+6.33(+0.45%)
Jul 26, 2023
1399
1424
1399
1411
55,374
+29.03(+2.10%)
Jul 25, 2023
1389
1402
1378
1382
48,296
-1.38(-0.10%)
Jul 24, 2023
1381
1399
1373
1383
64,990
+21.15(+1.55%)
Jul 21, 2023
1373
1375
1350
1362
48,947
-6.85(-0.50%)
Jul 20, 2023
1369
1379
1346
1369
76,196
-1.97(-0.14%)
Jul 19, 2023
1370
1382
1356
1371
89,888
+7.00(+0.51%)
Jul 18, 2023
1365
1382
1355
1364
68,393
+3.34(+0.25%)
Jul 17, 2023
1315
1366
1315
1360
95,711
+46.10(+3.51%)
Jul 14, 2023
1319
1338
1301
1314
88,939
+6.33(+0.48%)
Jul 13, 2023
1306
1318
1294
1308
72,725
+14.15(+1.09%)
Jul 12, 2023
1291
1321
1291
1294
87,787
+16.33(+1.28%)
Jul 11, 2023
1291
1298
1274
1277
99,972
-5.12(-0.40%)
Jul 10, 2023
1281
1296
1275
1282
57,745
+1.11(+0.09%)
Jul 07, 2023
1263
1299
1263
1281
64,856
+20.79(+1.65%)
Jul 06, 2023
1257
1266
1238
1261
54,313
-12.98(-1.02%)
Jul 05, 2023
1285
1296
1260
1274
73,626
-13.52(-1.05%)
Jul 03, 2023
1276
1291
1261
1287
41,421
+7.14(+0.56%)
Jun 30, 2023
1284
1295
1271
1280
85,527
+10.06(+0.79%)
Jun 29, 2023
1238
1275
1229
1270
93,435
+47.95(+3.92%)
Jun 28, 2023
1192
1227
1186
1222
94,984
+41.41(+3.51%)
Jun 27, 2023
1188
1204
1178
1181
98,845
-5.41(-0.46%)
Jun 26, 2023
1205
1232
1182
1186
126,976
-19.14(-1.59%)
Jun 23, 2023
1205
1220
1193
1205
141,064
-11.12(-0.91%)
Jun 22, 2023
1240
1245
1213
1216
101,594
-32.56(-2.61%)
Jun 21, 2023
1272
1273
1247
1249
97,752
-23.50(-1.85%)
Jun 20, 2023
1279
1286
1261
1272
74,707
-7.23(-0.57%)
Jun 16, 2023
1298
1298
1269
1280
182,778
-15.61(-1.21%)
Jun 15, 2023
1270
1303
1270
1295
111,860
+17.89(+1.40%)
Jun 14, 2023
1301
1314
1271
1277
131,229
-24.13(-1.85%)
Jun 13, 2023
1277
1304
1270
1301
126,246
+36.17(+2.86%)
Jun 12, 2023
1271
1288
1245
1265
153,152
-16.30(-1.27%)
Jun 09, 2023
1269
1292
1259
1281
67,258
+1.51(+0.12%)
Jun 08, 2023
1265
1284
1255
1280
79,313
+6.82(+0.54%)
Jun 07, 2023
1280
1300
1269
1273
115,422
-12.06(-0.94%)
Jun 06, 2023
1256
1302
1252
1285
122,737
+31.97(+2.55%)
Jun 05, 2023
1294
1294
1247
1253
131,710
-41.26(-3.19%)
Jun 02, 2023
1278
1316
1278
1294
86,242
+28.12(+2.22%)
Jun 01, 2023
1251
1270
1243
1266
102,081
+22.57(+1.81%)
May 31, 2023
1264
1273
1225
1244
171,779
-21.88(-1.73%)
May 30, 2023
1279
1279
1244
1266
134,396
-3.25(-0.26%)
May 26, 2023
1261
1271
1241
1269
109,913
+4.84(+0.38%)
May 25, 2023
1290
1295
1263
1264
129,327
-24.37(-1.89%)
May 24, 2023
1290
1298
1276
1288
168,354
-5.50(-0.43%)
May 23, 2023
1296
1316
1281
1294
161,105
-8.58(-0.66%)
May 22, 2023
1309
1310
1290
1303
165,951
+0.84(+0.06%)
May 19, 2023
1321
1331
1293
1302
116,682
-15.03(-1.14%)
May 18, 2023
1318
1341
1305
1317
221,623
+2.39(+0.18%)
May 17, 2023
1271
1314
1268
1314
233,611
+57.19(+4.55%)
May 16, 2023
1250
1279
1250
1257
150,132
-4.61(-0.37%)
May 15, 2023
1240
1281
1235
1262
211,823
+29.68(+2.41%)
May 12, 2023
1244
1255
1213
1232
218,951
+2.28(+0.19%)
May 11, 2023
1190
1249
1149
1230
299,054
+58.35(+4.98%)
May 10, 2023
1212
1248
1146
1171
423,450
+81.22(+7.45%)
May 09, 2023
1082
1104
1071
1090
184,124
+3.65(+0.34%)
May 08, 2023
1047
1098
1039
1087
277,852
+86.18(+8.61%)
May 05, 2023
976.76
1002
962.81
1000
202,080
+46.06(+4.83%)
May 04, 2023
983.09
984.73
942.19
954.35
256,344
-41.48(-4.17%)
May 03, 2023
984.05
1021
984.05
995.84
138,597
+5.50(+0.56%)
May 02, 2023
1006
1006
971.90
990.34
209,825
-21.37(-2.11%)
May 01, 2023
1005
1029
997.05
1012
159,302
+7.85(+0.78%)
Apr 28, 2023
991.21
1004
983.50
1004
177,882
+8.05(+0.81%)
Apr 27, 2023
1000
1013
991.71
995.80
123,588
-2.08(-0.21%)
Apr 26, 2023
977.53
1007
977.53
997.88
190,734
+11.09(+1.12%)
Apr 25, 2023
1004
1013
981.44
986.79
194,366
-26.29(-2.60%)
Apr 24, 2023
1029
1030
1013
1013
148,652
-19.17(-1.86%)
Apr 21, 2023
1033
1048
1019
1032
185,589
-4.35(-0.42%)
Apr 20, 2023
1052
1088
1024
1037
185,809
-23.28(-2.20%)
Apr 19, 2023
1008
1063
997.99
1060
201,996
+49.38(+4.89%)
Apr 18, 2023
1001
1018
988.16
1010
189,333
+15.81(+1.59%)
Apr 17, 2023
966.82
1003
961.82
994.69
151,045
+20.94(+2.15%)
Apr 14, 2023
996.69
996.69
971.71
973.75
95,138
-12.29(-1.25%)
Apr 13, 2023
981.73
1002
972.30
986.04
163,500
+12.61(+1.30%)
Apr 12, 2023
983.69
988.59
967.30
973.43
146,017
-6.52(-0.67%)
Apr 11, 2023
996.65
996.65
978.25
979.95
144,834
-10.50(-1.06%)
Apr 10, 2023
989.71
1002
983.27
990.44
151,043
-5.11(-0.51%)
Apr 06, 2023
979.07
995.86
979.07
995.56
233,755
+1.99(+0.20%)
Apr 05, 2023
964.80
1013
963.97
993.56
360,947
+40.33(+4.23%)
Apr 04, 2023
955.07
958.00
939.09
953.24
161,602
+5.59(+0.59%)
Apr 03, 2023
978.45
984.73
935.76
947.65
239,933
-22.24(-2.29%)
Mar 31, 2023
941.88
977.80
921.84
969.88
400,619
+39.17(+4.21%)
Mar 30, 2023
940.30
961.79
925.33
930.71
265,320
-7.45(-0.79%)
Mar 29, 2023
916.95
940.10
907.24
938.16
332,822
+25.07(+2.75%)
Mar 28, 2023
882.08
956.82
881.12
913.09
618,131
+20.44(+2.29%)
Mar 27, 2023
865.13
906.99
821.50
892.65
1,725,603
+312.02(+53.74%)
Mar 24, 2023
577.25
587.06
568.89
580.62
238,023
-6.49(-1.11%)
Mar 23, 2023
596.44
603.01
581.87
587.11
247,669
-1.10(-0.19%)
Mar 22, 2023
585.59
615.04
578.16
588.21
457,856
+0.48(+0.08%)
Mar 21, 2023
588.38
597.44
561.62
587.73
328,764
+27.25(+4.86%)
Mar 20, 2023
524.65
574.99
523.78
560.48
415,926
+53.10(+10.47%)
Mar 17, 2023
532.80
536.17
504.17
507.38
476,966
-38.27(-7.01%)
Mar 16, 2023
533.23
561.52
514.29
545.65
354,186
+7.50(+1.39%)
Mar 15, 2023
536.54
552.16
526.48
538.15
287,474
-25.77(-4.57%)
Mar 14, 2023
620.80
622.16
562.48
563.93
238,239
-22.94(-3.91%)
Mar 13, 2023
580.56
630.85
562.58
586.87
304,312
-27.27(-4.44%)
Mar 10, 2023
626.92
635.20
597.36
614.14
359,969
-26.40(-4.12%)
Mar 09, 2023
677.37
680.49
635.36
640.54
192,259
-36.83(-5.44%)
Mar 08, 2023
678.88
689.47
671.27
677.37
67,282
-1.59(-0.23%)
Mar 07, 2023
694.84
694.84
672.07
678.97
130,425
-21.42(-3.06%)
Mar 06, 2023
696.92
706.22
696.92
700.39
76,527
+0.71(+0.10%)
Mar 03, 2023
696.10
703.44
688.23
699.68
86,942
+4.12(+0.59%)
Mar 02, 2023
713.92
713.92
683.50
695.56
127,255
-25.78(-3.57%)
Mar 01, 2023
724.92
728.14
719.61
721.35
86,179
-9.99(-1.37%)
Feb 28, 2023
737.64
742.45
729.79
731.33
160,497
-7.50(-1.01%)
Feb 27, 2023
748.38
749.38
733.98
738.83
60,372
+2.46(+0.33%)
Feb 24, 2023
734.25
740.87
730.74
736.37
64,301
-3.10(-0.42%)
Feb 23, 2023
736.40
742.57
726.07
739.46
94,918
+7.95(+1.09%)
Feb 22, 2023
739.15
742.97
723.51
731.52
103,042
-8.97(-1.21%)
Feb 21, 2023
756.72
757.82
738.88
740.49
78,168
-17.72(-2.34%)
Feb 17, 2023
745.93
759.97
738.43
758.21
84,219
+12.29(+1.65%)
Feb 16, 2023
763.69
765.77
744.39
745.93
75,824
-24.85(-3.22%)
Feb 15, 2023
759.59
772.20
759.37
770.78
47,903
+5.70(+0.74%)
Feb 14, 2023
766.17
774.29
761.47
765.08
61,082
-5.35(-0.69%)
Feb 13, 2023
762.32
775.73
761.70
770.43
62,136
+9.54(+1.25%)
Feb 10, 2023
760.99
766.28
756.73
760.89
70,610
-3.41(-0.45%)
Feb 09, 2023
784.97
793.61
762.70
764.30
74,005
-15.11(-1.94%)
Feb 08, 2023
791.70
794.34
775.62
779.41
60,347
-8.52(-1.08%)
Feb 07, 2023
769.37
790.32
769.37
787.93
49,734
+12.99(+1.68%)
Feb 06, 2023
775.54
780.95
769.66
774.94
62,483
+0.17(+0.02%)
Feb 03, 2023
771.73
785.25
769.66
774.77
81,724
-2.02(-0.26%)
Feb 02, 2023
777.86
784.96
768.87
776.79
111,363
-0.44(-0.06%)
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.