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
MasterCard
(NY:
MA
)
443.00
-6.04 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2019
269.51
272.16
268.23
269.93
5,492,176
-0.33(-0.12%)
Oct 30, 2019
267.82
270.58
266.22
270.27
3,573,163
+2.79(+1.04%)
Oct 29, 2019
270.70
271.38
266.30
267.48
4,825,854
-1.60(-0.59%)
Oct 28, 2019
266.47
269.08
264.63
269.08
3,889,881
+5.60(+2.12%)
Oct 25, 2019
259.65
265.42
258.96
263.48
2,830,408
+1.40(+0.54%)
Oct 24, 2019
257.01
262.64
257.01
262.07
3,921,442
+7.70(+3.03%)
Oct 23, 2019
256.15
257.63
252.09
254.37
5,525,731
-0.40(-0.16%)
Oct 22, 2019
268.07
268.51
254.53
254.77
5,789,496
-12.72(-4.75%)
Oct 21, 2019
265.18
267.55
262.81
267.49
3,179,502
+3.58(+1.36%)
Oct 18, 2019
268.40
269.81
263.20
263.91
4,156,652
-5.73(-2.13%)
Oct 17, 2019
272.41
273.47
269.08
269.64
2,502,828
-1.72(-0.63%)
Oct 16, 2019
270.22
272.10
267.97
271.36
2,799,980
-0.28(-0.10%)
Oct 15, 2019
270.32
273.01
269.11
271.64
3,083,518
+2.12(+0.79%)
Oct 14, 2019
270.67
271.64
268.71
269.51
2,098,181
+0.46(+0.17%)
Oct 11, 2019
269.34
273.05
268.29
269.06
3,596,847
+2.03(+0.76%)
Oct 10, 2019
264.81
267.89
264.52
267.03
2,284,231
+1.55(+0.58%)
Oct 09, 2019
263.25
266.36
262.81
265.48
2,233,405
+5.04(+1.94%)
Oct 08, 2019
263.12
264.35
259.97
260.44
2,900,491
-4.67(-1.76%)
Oct 07, 2019
264.25
266.38
263.38
265.11
2,950,541
-1.82(-0.68%)
Oct 04, 2019
262.50
267.34
262.16
266.93
2,761,460
+5.62(+2.15%)
Oct 03, 2019
257.37
261.55
253.63
261.31
4,081,799
+3.71(+1.44%)
Oct 02, 2019
261.18
261.94
255.69
257.60
4,761,096
-6.29(-2.38%)
Oct 01, 2019
264.43
266.53
263.01
263.89
3,153,044
-0.61(-0.23%)
Sep 30, 2019
263.51
264.99
262.31
264.50
3,348,720
+2.38(+0.91%)
Sep 27, 2019
268.22
268.46
260.72
262.13
3,324,513
-4.64(-1.74%)
Sep 26, 2019
266.12
268.27
265.54
266.76
3,013,192
+1.11(+0.42%)
Sep 25, 2019
263.22
265.89
259.67
265.65
4,212,193
+1.59(+0.60%)
Sep 24, 2019
268.46
270.22
262.06
264.06
4,234,389
-1.98(-0.74%)
Sep 23, 2019
263.27
266.62
262.97
266.04
3,190,132
+1.93(+0.73%)
Sep 20, 2019
270.56
271.34
263.86
264.11
5,727,957
-4.62(-1.72%)
Sep 19, 2019
268.78
270.90
267.70
268.73
2,695,853
+0.79(+0.29%)
Sep 18, 2019
269.57
269.65
263.40
267.94
3,063,256
-1.12(-0.42%)
Sep 17, 2019
267.40
271.38
266.82
269.06
3,029,967
+2.11(+0.79%)
Sep 16, 2019
266.35
268.58
265.61
266.95
2,827,637
-2.18(-0.81%)
Sep 13, 2019
270.76
270.91
265.94
269.13
4,754,834
-0.08(-0.03%)
Sep 12, 2019
266.28
271.52
266.08
269.21
5,644,511
+6.28(+2.39%)
Sep 11, 2019
267.77
268.82
262.19
262.93
6,506,678
-2.32(-0.87%)
Sep 10, 2019
274.02
274.18
263.31
265.24
8,913,928
-10.74(-3.89%)
Sep 09, 2019
285.85
286.05
272.81
275.99
4,923,163
-7.81(-2.75%)
Sep 06, 2019
284.34
285.44
282.50
283.80
2,857,664
-0.68(-0.24%)
Sep 05, 2019
282.74
285.82
282.06
284.48
3,910,223
+5.82(+2.09%)
Sep 04, 2019
275.41
278.75
274.81
278.65
2,701,592
+5.83(+2.14%)
Sep 03, 2019
272.70
275.48
271.25
272.82
2,413,869
-1.23(-0.45%)
Aug 30, 2019
275.24
275.60
271.48
274.05
2,670,801
-0.01(-0.00%)
Aug 29, 2019
273.69
274.64
271.62
274.06
2,358,854
+3.06(+1.13%)
Aug 28, 2019
268.07
271.40
266.25
271.00
2,368,603
+1.56(+0.58%)
Aug 27, 2019
269.54
271.83
267.76
269.44
2,228,056
+0.20(+0.08%)
Aug 26, 2019
267.73
269.24
265.88
269.24
2,243,379
+4.42(+1.67%)
Aug 23, 2019
272.71
274.75
263.18
264.81
4,535,732
-8.65(-3.16%)
Aug 22, 2019
274.77
275.53
269.56
273.46
3,055,343
-1.21(-0.44%)
Aug 21, 2019
272.36
274.76
272.02
274.67
2,558,901
+4.84(+1.79%)
Aug 20, 2019
271.15
272.29
268.67
269.83
2,652,677
-1.00(-0.37%)
Aug 19, 2019
269.79
271.32
268.05
270.83
2,569,495
+3.61(+1.35%)
Aug 16, 2019
267.82
268.78
266.67
267.22
2,790,722
+2.41(+0.91%)
Aug 15, 2019
262.27
266.04
261.11
264.81
3,453,900
+4.62(+1.77%)
Aug 14, 2019
262.80
265.38
258.93
260.20
3,849,485
-7.19(-2.69%)
Aug 13, 2019
262.81
268.19
261.03
267.39
4,030,062
+4.42(+1.68%)
Aug 12, 2019
265.75
267.82
261.89
262.96
2,863,948
-4.83(-1.80%)
Aug 09, 2019
268.34
269.69
265.97
267.80
3,501,621
-3.01(-1.11%)
Aug 08, 2019
264.92
270.84
264.53
270.81
4,245,751
+8.51(+3.25%)
Aug 07, 2019
256.55
262.97
253.48
262.29
4,595,353
+4.50(+1.75%)
Aug 06, 2019
254.99
258.25
253.41
257.79
5,049,762
+7.64(+3.05%)
Aug 05, 2019
253.23
255.81
247.29
250.16
7,041,377
-12.28(-4.68%)
Aug 02, 2019
264.92
265.41
258.77
262.44
4,556,574
-4.59(-1.72%)
Aug 01, 2019
266.80
272.04
264.57
267.03
5,121,126
+1.84(+0.69%)
Jul 31, 2019
271.42
271.72
258.78
265.19
5,659,998
-5.74(-2.12%)
Jul 30, 2019
272.07
275.02
268.28
270.92
4,066,521
-3.19(-1.17%)
Jul 29, 2019
275.75
275.96
273.13
274.12
3,774,528
-0.61(-0.22%)
Jul 26, 2019
273.30
274.94
272.79
274.73
3,020,912
+2.65(+0.97%)
Jul 25, 2019
272.71
273.59
270.33
272.08
2,374,003
-0.88(-0.32%)
Jul 24, 2019
270.93
273.01
269.19
272.96
2,879,905
+1.25(+0.46%)
Jul 23, 2019
272.71
273.12
269.69
271.71
2,335,685
+0.35(+0.13%)
Jul 22, 2019
269.70
272.09
268.89
271.36
2,148,859
+2.93(+1.09%)
Jul 19, 2019
272.16
272.21
268.25
268.43
3,129,641
-2.12(-0.78%)
Jul 18, 2019
267.84
270.04
267.59
270.55
3,328,710
+2.44(+0.91%)
Jul 17, 2019
270.17
271.22
268.11
268.12
2,380,966
-1.31(-0.48%)
Jul 16, 2019
271.74
273.33
268.15
269.42
3,055,133
-2.68(-0.98%)
Jul 15, 2019
273.16
273.29
271.30
272.10
3,437,675
-0.17(-0.06%)
Jul 12, 2019
271.97
272.46
269.07
272.27
2,361,348
+1.19(+0.44%)
Jul 11, 2019
270.38
271.40
268.90
271.08
2,651,560
+2.86(+1.07%)
Jul 10, 2019
267.04
269.88
267.02
268.21
2,385,009
+1.99(+0.75%)
Jul 09, 2019
262.80
266.53
262.49
266.23
2,543,785
+2.05(+0.78%)
Jul 08, 2019
263.07
264.99
262.45
264.17
2,353,023
-0.56(-0.21%)
Jul 05, 2019
264.11
265.35
261.77
264.74
2,632,617
-0.91(-0.34%)
Jul 03, 2019
263.63
265.65
263.41
265.65
1,949,843
+2.44(+0.93%)
Jul 02, 2019
259.62
263.24
259.19
263.21
2,723,462
+3.70(+1.42%)
Jul 01, 2019
262.64
262.64
257.67
259.51
2,723,241
+2.18(+0.85%)
Jun 28, 2019
255.93
257.63
254.22
257.33
4,523,969
+3.34(+1.31%)
Jun 27, 2019
255.30
256.41
253.32
254.00
2,247,281
-0.19(-0.08%)
Jun 26, 2019
253.78
255.50
252.92
254.19
3,977,562
+1.53(+0.60%)
Jun 25, 2019
258.80
259.06
252.07
252.66
3,224,672
-5.42(-2.10%)
Jun 24, 2019
258.62
259.83
257.92
258.08
2,609,151
+0.81(+0.31%)
Jun 21, 2019
258.59
260.86
257.23
257.27
4,405,650
-2.26(-0.87%)
Jun 20, 2019
256.32
260.42
255.36
259.53
4,797,788
+6.73(+2.66%)
Jun 19, 2019
251.79
253.53
251.27
252.80
4,447,190
+1.03(+0.41%)
Jun 18, 2019
254.58
255.12
248.13
251.77
4,030,785
-0.38(-0.15%)
Jun 17, 2019
253.90
254.59
251.03
252.15
3,425,384
-0.88(-0.35%)
Jun 14, 2019
252.92
254.85
252.36
253.02
3,246,414
-1.07(-0.42%)
Jun 13, 2019
257.79
258.01
253.17
254.09
4,451,348
-2.58(-1.00%)
Jun 12, 2019
255.31
257.02
254.25
256.67
2,359,777
+0.19(+0.07%)
Jun 11, 2019
260.19
260.60
252.13
256.49
3,207,004
-2.62(-1.01%)
Jun 10, 2019
261.68
262.51
258.06
259.10
4,593,965
+0.53(+0.21%)
Jun 07, 2019
252.93
259.61
252.56
258.57
3,795,039
+7.75(+3.09%)
Jun 06, 2019
249.39
251.66
247.93
250.82
3,539,358
+1.53(+0.61%)
Jun 05, 2019
244.63
249.98
243.34
249.29
4,874,503
+6.89(+2.84%)
Jun 04, 2019
238.46
242.59
235.14
242.40
4,996,878
+6.73(+2.86%)
Jun 03, 2019
244.95
246.10
233.71
235.67
5,602,371
-8.98(-3.67%)
May 31, 2019
245.12
246.76
244.02
244.65
5,182,586
-2.63(-1.06%)
May 30, 2019
247.35
249.09
245.91
247.28
2,822,528
+0.61(+0.25%)
May 29, 2019
245.39
247.33
244.44
246.66
4,033,050
+0.13(+0.05%)
May 28, 2019
245.79
250.75
245.78
246.54
6,426,402
+1.90(+0.78%)
May 24, 2019
246.25
246.48
243.52
244.64
2,724,722
+1.70(+0.70%)
May 23, 2019
247.82
248.74
241.57
242.94
5,062,075
-6.97(-2.79%)
May 22, 2019
247.82
251.82
247.58
249.91
3,018,146
+1.50(+0.60%)
May 21, 2019
248.06
248.99
246.89
248.41
2,962,156
+1.82(+0.74%)
May 20, 2019
243.68
247.47
242.55
246.59
3,034,039
+0.91(+0.37%)
May 17, 2019
244.28
247.37
244.02
245.68
3,217,323
-0.85(-0.34%)
May 16, 2019
243.63
248.21
243.51
246.53
5,049,229
+4.15(+1.71%)
May 15, 2019
237.68
244.21
237.57
242.37
4,304,003
+3.12(+1.31%)
May 14, 2019
235.53
240.71
235.32
239.25
3,934,216
+4.44(+1.89%)
May 13, 2019
234.94
237.28
233.82
234.81
4,252,936
-5.89(-2.44%)
May 10, 2019
237.24
241.95
234.76
240.70
2,894,953
+2.06(+0.86%)
May 09, 2019
235.31
238.85
233.43
238.64
4,000,054
-0.02(-0.01%)
May 08, 2019
237.89
240.82
237.12
238.66
3,135,690
+0.26(+0.11%)
May 07, 2019
240.54
240.99
236.00
238.39
4,376,468
-3.48(-1.44%)
May 06, 2019
234.92
242.30
233.52
241.88
3,105,867
+0.67(+0.28%)
May 03, 2019
241.85
243.05
240.73
241.21
3,283,421
+0.74(+0.31%)
May 02, 2019
240.82
241.52
237.63
240.47
4,880,090
-1.52(-0.63%)
May 01, 2019
247.97
249.28
241.91
241.98
5,289,653
-5.34(-2.16%)
Apr 30, 2019
244.26
250.43
243.69
247.32
7,380,113
+6.92(+2.88%)
Apr 29, 2019
240.16
241.46
239.17
240.41
3,365,540
+0.44(+0.18%)
Apr 26, 2019
239.36
240.43
236.60
239.97
3,442,961
+1.04(+0.44%)
Apr 25, 2019
238.04
240.13
237.38
238.93
3,240,445
+0.31(+0.13%)
Apr 24, 2019
237.00
239.38
236.21
238.62
3,345,852
+1.75(+0.74%)
Apr 23, 2019
237.26
237.85
235.85
236.87
3,195,209
+0.43(+0.18%)
Apr 22, 2019
233.28
236.53
232.57
236.44
2,279,764
+2.10(+0.90%)
Apr 18, 2019
235.93
236.05
233.92
234.34
3,101,060
-0.11(-0.05%)
Apr 17, 2019
234.12
234.68
232.45
234.44
2,603,164
+0.88(+0.38%)
Apr 16, 2019
233.47
234.41
232.45
233.56
2,635,963
+0.91(+0.39%)
Apr 15, 2019
233.00
233.34
230.74
232.64
3,533,666
+0.31(+0.13%)
Apr 12, 2019
230.58
232.50
229.66
232.33
3,548,636
+2.71(+1.18%)
Apr 11, 2019
231.53
231.53
228.65
229.62
1,961,543
-0.99(-0.43%)
Apr 10, 2019
230.55
231.48
229.69
230.61
2,039,659
+1.12(+0.49%)
Apr 09, 2019
228.89
230.80
228.61
229.49
2,561,023
-0.35(-0.15%)
Apr 08, 2019
229.31
229.85
226.78
229.84
2,790,455
-0.03(-0.01%)
Apr 05, 2019
230.44
231.16
229.37
229.87
2,666,146
+0.55(+0.24%)
Apr 04, 2019
231.88
231.95
227.08
229.32
3,187,261
-2.79(-1.20%)
Apr 03, 2019
233.42
234.05
231.03
232.11
2,997,970
-0.32(-0.14%)
Apr 02, 2019
232.40
233.02
231.27
232.43
3,486,090
+0.20(+0.09%)
Apr 01, 2019
231.49
232.90
230.17
232.22
3,577,835
+3.50(+1.53%)
Mar 29, 2019
229.74
229.88
227.28
228.72
3,555,342
+0.57(+0.25%)
Mar 28, 2019
226.75
228.61
225.74
228.15
2,791,811
+2.27(+1.01%)
Mar 27, 2019
227.24
227.51
223.09
225.88
2,608,743
-0.75(-0.33%)
Mar 26, 2019
226.31
226.96
224.84
226.63
3,136,477
+2.79(+1.25%)
Mar 25, 2019
223.81
225.32
222.02
223.84
3,609,501
-0.33(-0.15%)
Mar 22, 2019
228.13
229.26
224.09
224.17
3,818,354
-4.96(-2.17%)
Mar 21, 2019
221.68
230.31
221.66
229.13
4,571,627
+5.81(+2.60%)
Mar 20, 2019
223.17
225.32
221.33
223.32
3,857,165
-1.09(-0.48%)
Mar 19, 2019
224.93
225.47
223.75
224.41
3,306,433
+0.60(+0.27%)
Mar 18, 2019
225.66
225.86
222.57
223.81
2,814,616
-0.76(-0.34%)
Mar 15, 2019
222.28
226.11
222.28
224.57
4,008,999
+1.61(+0.72%)
Mar 14, 2019
222.17
223.63
220.91
222.96
2,921,656
+0.98(+0.44%)
Mar 13, 2019
221.85
224.72
221.29
221.97
2,769,458
+1.52(+0.69%)
Mar 12, 2019
220.12
221.68
219.76
220.46
2,551,758
+1.26(+0.58%)
Mar 11, 2019
216.57
219.67
216.48
219.20
2,748,641
+3.66(+1.70%)
Mar 08, 2019
212.14
215.84
209.76
215.53
2,770,939
-0.53(-0.24%)
Mar 07, 2019
217.23
218.03
214.44
216.06
3,993,889
-2.00(-0.92%)
Mar 06, 2019
219.40
220.04
217.55
218.06
2,932,527
-1.70(-0.77%)
Mar 05, 2019
219.77
220.44
218.86
219.76
2,506,030
-0.07(-0.03%)
Mar 04, 2019
220.82
221.97
217.28
219.83
3,065,213
-0.93(-0.42%)
Mar 01, 2019
220.40
221.63
218.92
220.76
3,089,950
+2.41(+1.10%)
Feb 28, 2019
217.69
219.16
217.27
218.35
3,296,566
+0.19(+0.09%)
Feb 27, 2019
216.67
218.19
215.41
218.16
2,181,771
+0.55(+0.25%)
Feb 26, 2019
215.81
218.75
215.71
217.60
2,803,654
+0.66(+0.30%)
Feb 25, 2019
218.57
218.96
216.63
216.94
3,181,703
+0.00(+0.00%)
Feb 22, 2019
213.72
217.24
213.43
216.94
3,392,491
+3.90(+1.83%)
Feb 21, 2019
213.92
214.72
212.38
213.05
3,477,951
-1.75(-0.81%)
Feb 20, 2019
214.90
215.49
213.13
214.79
2,902,488
+0.50(+0.24%)
Feb 19, 2019
215.11
215.62
214.07
214.29
2,920,112
-1.48(-0.68%)
Feb 15, 2019
215.84
216.00
214.18
215.77
2,839,497
+2.23(+1.05%)
Feb 14, 2019
213.24
214.67
212.38
213.53
2,856,582
-0.71(-0.33%)
Feb 13, 2019
213.51
214.96
213.16
214.24
3,084,722
+1.58(+0.74%)
Feb 12, 2019
212.32
213.22
211.42
212.66
3,442,454
+1.76(+0.83%)
Feb 11, 2019
210.79
212.41
210.16
210.90
2,952,119
+0.51(+0.24%)
Feb 08, 2019
205.94
210.44
205.94
210.39
3,343,903
+2.53(+1.22%)
Feb 07, 2019
207.36
208.32
205.56
207.86
2,815,609
-1.29(-0.62%)
Feb 06, 2019
209.10
209.73
207.58
209.15
2,747,526
-0.54(-0.26%)
Feb 05, 2019
208.86
210.51
208.81
209.69
3,116,342
+0.92(+0.44%)
Feb 04, 2019
208.23
208.81
207.11
208.77
4,516,264
+1.11(+0.53%)
Feb 01, 2019
205.94
208.51
205.17
207.66
6,660,219
+2.55(+1.25%)
Jan 31, 2019
203.81
206.89
202.06
205.11
11,578,792
+6.92(+3.49%)
Jan 30, 2019
194.70
198.98
194.19
198.19
4,195,236
+4.64(+2.40%)
Jan 29, 2019
194.47
194.94
192.01
193.55
3,736,936
-0.89(-0.46%)
Jan 28, 2019
195.01
195.24
192.40
194.44
3,373,276
-2.70(-1.37%)
Jan 25, 2019
196.41
198.07
195.25
197.14
4,825,107
+3.06(+1.58%)
Jan 24, 2019
192.75
194.48
192.28
194.08
2,874,118
+1.40(+0.73%)
Jan 23, 2019
195.31
195.32
190.99
192.69
3,176,928
-1.08(-0.56%)
Jan 22, 2019
194.08
195.26
192.00
193.76
4,588,711
-2.47(-1.26%)
Jan 18, 2019
195.43
196.75
194.31
196.23
5,009,885
+2.61(+1.35%)
Jan 17, 2019
191.81
194.68
191.47
193.62
2,845,330
+1.50(+0.78%)
Jan 16, 2019
191.87
192.74
190.89
192.12
3,662,376
+1.22(+0.64%)
Jan 15, 2019
189.64
191.71
187.59
190.91
3,894,233
+1.06(+0.56%)
Jan 14, 2019
188.83
191.37
188.46
189.85
3,434,552
-0.46(-0.24%)
Jan 11, 2019
190.47
191.08
189.15
190.31
2,573,603
-1.02(-0.53%)
Jan 10, 2019
187.52
191.61
185.86
191.32
3,802,168
+1.15(+0.60%)
Jan 09, 2019
188.75
190.94
187.76
190.18
5,631,769
+3.39(+1.82%)
Jan 08, 2019
184.48
186.99
183.12
186.79
5,218,758
+1.35(+0.73%)
Jan 07, 2019
184.87
187.18
183.97
185.44
4,350,769
+1.42(+0.77%)
Jan 04, 2019
179.26
185.47
178.86
184.02
4,591,636
+8.32(+4.74%)
Jan 03, 2019
181.83
181.84
175.51
175.70
5,229,037
-8.30(-4.51%)
Jan 02, 2019
180.21
185.05
179.71
184.00
4,427,175
+1.06(+0.58%)
Dec 31, 2018
181.27
183.28
180.72
182.95
3,772,467
+2.41(+1.34%)
Dec 28, 2018
183.97
184.35
178.61
180.53
4,981,009
-2.45(-1.34%)
Dec 27, 2018
178.42
182.99
174.71
182.99
4,840,854
+2.19(+1.21%)
Dec 26, 2018
170.68
180.86
170.68
180.79
5,422,999
+11.42(+6.75%)
Dec 24, 2018
167.91
172.60
166.69
169.37
4,487,590
-0.52(-0.31%)
Dec 21, 2018
175.72
179.67
169.71
169.89
8,635,303
-7.29(-4.12%)
Dec 20, 2018
179.99
182.65
174.78
177.19
6,767,273
-4.28(-2.36%)
Dec 19, 2018
185.16
188.47
179.17
181.46
6,290,260
-4.35(-2.34%)
Dec 18, 2018
186.25
188.47
184.35
185.82
4,412,484
+1.12(+0.61%)
Dec 17, 2018
187.65
187.69
183.06
184.69
5,630,101
-4.73(-2.50%)
Dec 14, 2018
190.66
191.28
187.35
189.42
3,920,132
-3.52(-1.82%)
Dec 13, 2018
194.73
196.09
189.40
192.94
5,365,836
-1.29(-0.66%)
Dec 12, 2018
194.40
199.73
194.21
194.23
5,319,691
+2.47(+1.29%)
Dec 11, 2018
195.00
195.31
190.13
191.76
3,640,703
-0.31(-0.16%)
Dec 10, 2018
188.76
192.71
187.16
192.07
4,228,869
+1.51(+0.79%)
Dec 07, 2018
197.62
200.28
189.01
190.56
5,122,899
-6.29(-3.20%)
Dec 06, 2018
188.91
197.22
188.35
196.85
6,660,486
+2.42(+1.25%)
Dec 04, 2018
201.12
203.19
193.58
194.43
6,835,173
-9.09(-4.47%)
Dec 03, 2018
199.78
203.56
199.71
203.51
6,716,070
+8.52(+4.37%)
Nov 30, 2018
190.65
195.57
189.88
194.99
8,192,308
+4.28(+2.24%)
Nov 29, 2018
195.94
195.94
190.37
190.71
5,615,259
-5.45(-2.78%)
Nov 28, 2018
189.10
196.35
187.43
196.16
6,384,065
+9.02(+4.82%)
Nov 27, 2018
184.98
187.20
183.72
187.15
4,320,493
+1.10(+0.59%)
Nov 26, 2018
179.97
186.42
178.13
186.05
6,896,746
+8.97(+5.07%)
Nov 23, 2018
179.29
180.60
176.75
177.08
2,682,097
-4.91(-2.70%)
Nov 21, 2018
181.99
181.99
181.99
0
+0.58(+0.32%)
Nov 20, 2018
176.48
183.09
172.04
181.40
8,137,681
-2.15(-1.17%)
Nov 19, 2018
193.02
193.37
182.85
183.56
4,626,514
-9.47(-4.90%)
Nov 16, 2018
192.98
194.84
191.48
193.02
3,031,152
-1.62(-0.83%)
Nov 15, 2018
191.06
195.07
188.45
194.64
3,530,591
+3.03(+1.58%)
Nov 14, 2018
194.50
196.12
189.69
191.61
3,318,927
-0.57(-0.30%)
Nov 13, 2018
193.74
196.13
191.58
192.18
2,939,976
-0.94(-0.49%)
Nov 12, 2018
198.43
199.04
192.72
193.12
3,612,873
-6.28(-3.15%)
Nov 09, 2018
201.11
201.69
197.27
199.40
3,330,606
-3.14(-1.55%)
Nov 08, 2018
201.09
202.54
199.77
202.54
4,034,036
+0.60(+0.30%)
Nov 07, 2018
196.08
202.08
195.64
201.94
5,075,420
+8.82(+4.56%)
Nov 06, 2018
192.50
194.60
191.56
193.13
3,006,954
+1.13(+0.59%)
Nov 05, 2018
192.21
193.11
188.41
191.99
3,207,230
+0.25(+0.13%)
Nov 02, 2018
192.91
194.91
189.35
191.74
4,394,371
-1.93(-1.00%)
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.