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
Nabors Industries
(NY:
NBR
)
74.76
+2.87 (+3.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015
536.92
553.53
534.79
545.44
182,306
+13.63(+2.56%)
Feb 26, 2015
547.14
549.27
528.02
531.81
168,038
-22.14(-4.00%)
Feb 25, 2015
548.84
557.78
539.48
553.95
143,356
+5.96(+1.09%)
Feb 24, 2015
555.23
560.34
534.37
547.99
196,065
+0.85(+0.16%)
Feb 23, 2015
566.30
567.58
544.16
547.14
199,937
-28.53(-4.96%)
Feb 20, 2015
589.29
595.68
570.98
575.67
224,021
-16.18(-2.73%)
Feb 19, 2015
561.62
599.94
550.12
591.85
407,549
+9.79(+1.68%)
Feb 18, 2015
554.80
583.76
550.12
582.05
354,413
+15.75(+2.78%)
Feb 17, 2015
537.35
567.15
523.29
566.30
241,435
+24.27(+4.48%)
Feb 13, 2015
527.55
542.03
542.03
542.03
205,984
+22.14(+4.26%)
Feb 12, 2015
526.70
537.77
513.50
519.89
149,830
+7.66(+1.50%)
Feb 11, 2015
503.71
519.46
498.17
512.22
163,145
-7.24(-1.39%)
Feb 10, 2015
540.75
540.75
505.41
519.46
262,024
-26.82(-4.91%)
Feb 09, 2015
533.09
559.91
531.81
546.29
241,334
+17.88(+3.38%)
Feb 06, 2015
539.05
547.99
520.52
528.40
209,391
-2.55(-0.48%)
Feb 05, 2015
527.55
536.92
520.31
530.96
191,843
+13.62(+2.63%)
Feb 04, 2015
524.57
533.51
502.86
517.33
270,861
-21.72(-4.03%)
Feb 03, 2015
532.24
555.23
529.26
539.05
339,384
+27.68(+5.41%)
Feb 02, 2015
496.04
511.37
482.42
511.37
373,049
+21.29(+4.34%)
Jan 30, 2015
445.80
498.60
442.39
490.08
371,278
+38.32(+8.48%)
Jan 29, 2015
447.08
453.68
431.32
451.76
237,567
+5.11(+1.14%)
Jan 28, 2015
501.15
501.15
439.41
446.65
410,209
-59.18(-11.70%)
Jan 27, 2015
483.27
510.95
480.72
505.84
225,850
+20.01(+4.12%)
Jan 26, 2015
474.75
487.10
469.22
485.82
204,097
+12.35(+2.61%)
Jan 23, 2015
465.81
490.51
460.70
473.48
274,335
+6.39(+1.37%)
Jan 22, 2015
463.68
471.35
450.06
467.09
274,621
+4.68(+1.01%)
Jan 21, 2015
436.01
464.11
435.16
462.41
315,546
+27.25(+6.26%)
Jan 20, 2015
447.08
447.93
427.92
435.16
229,937
-17.46(-3.86%)
Jan 16, 2015
427.49
454.74
426.21
452.61
311,598
+26.82(+6.30%)
Jan 15, 2015
453.46
458.57
424.94
425.79
261,135
-15.33(-3.47%)
Jan 14, 2015
438.14
448.36
424.09
441.12
336,168
-2.13(-0.48%)
Jan 13, 2015
443.25
453.46
434.31
443.25
234,359
-1.70(-0.38%)
Jan 12, 2015
460.28
463.26
437.29
444.95
186,834
-26.40(-5.60%)
Jan 09, 2015
481.14
486.68
459.43
471.35
245,997
-9.37(-1.95%)
Jan 08, 2015
487.10
499.02
475.39
480.72
252,278
+1.70(+0.36%)
Jan 07, 2015
501.15
503.28
469.22
479.01
281,937
-17.46(-3.52%)
Jan 06, 2015
502.86
519.25
487.10
496.47
306,693
-13.20(-2.59%)
Jan 05, 2015
511.37
514.35
496.47
509.67
274,005
-22.14(-4.16%)
Jan 02, 2015
545.86
557.36
526.70
531.81
238,328
-20.86(-3.78%)
Dec 31, 2014
540.33
552.67
552.67
552.67
235,670
+3.41(+0.62%)
Dec 30, 2014
547.99
569.71
533.09
549.27
198,685
-4.68(-0.85%)
Dec 29, 2014
549.27
573.96
538.67
553.95
238,229
+8.09(+1.48%)
Dec 26, 2014
536.49
554.38
529.54
545.86
178,012
+17.03(+3.22%)
Dec 24, 2014
534.37
528.83
528.83
528.83
123,424
-11.07(-2.05%)
Dec 23, 2014
558.63
565.02
527.13
539.90
234,645
-17.88(-3.21%)
Dec 22, 2014
567.58
570.13
533.94
557.78
340,559
-22.57(-3.89%)
Dec 19, 2014
510.10
582.90
506.69
580.35
509,375
+74.09(+14.63%)
Dec 18, 2014
515.21
527.55
487.10
506.26
366,657
+17.03(+3.48%)
Dec 17, 2014
450.49
509.67
447.50
489.23
385,656
+41.73(+9.32%)
Dec 16, 2014
432.18
481.78
424.94
447.50
387,109
+9.79(+2.24%)
Dec 15, 2014
438.56
443.88
422.06
437.71
371,193
+11.92(+2.80%)
Dec 12, 2014
441.12
446.23
423.87
425.79
280,804
-21.72(-4.85%)
Dec 11, 2014
459.85
472.20
446.01
447.50
224,500
-14.48(-3.13%)
Dec 10, 2014
472.20
472.20
451.76
461.98
300,603
-28.53(-5.82%)
Dec 09, 2014
468.37
497.75
467.52
490.51
229,997
+11.07(+2.31%)
Dec 08, 2014
505.41
505.41
478.16
479.44
269,465
-37.90(-7.33%)
Dec 05, 2014
545.72
550.81
513.10
517.33
285,935
-31.35(-5.71%)
Dec 04, 2014
549.96
563.09
543.98
548.69
219,380
-14.83(-2.63%)
Dec 03, 2014
550.81
580.04
542.33
563.52
241,820
+17.79(+3.26%)
Dec 02, 2014
543.18
580.46
542.33
545.72
280,890
-1.27(-0.23%)
Dec 01, 2014
563.52
572.84
526.23
546.99
314,364
-8.90(-1.60%)
Nov 28, 2014
602.92
603.34
545.30
555.89
208,504
-82.62(-12.94%)
Nov 26, 2014
658.00
638.51
638.51
638.51
194,464
-22.46(-3.40%)
Nov 25, 2014
694.44
704.61
658.85
660.97
211,270
-33.89(-4.88%)
Nov 24, 2014
715.62
722.83
692.32
694.86
130,590
-21.61(-3.02%)
Nov 21, 2014
712.23
734.27
705.46
716.47
174,293
+22.88(+3.30%)
Nov 20, 2014
670.71
700.79
669.02
693.59
213,263
+23.73(+3.54%)
Nov 19, 2014
682.58
682.58
665.20
669.86
233,997
-10.59(-1.56%)
Nov 18, 2014
682.58
691.90
669.44
680.46
160,181
-5.93(-0.86%)
Nov 17, 2014
701.64
701.64
672.83
686.39
246,970
-16.52(-2.35%)
Nov 14, 2014
705.46
717.11
682.58
702.91
199,507
-1.27(-0.18%)
Nov 13, 2014
724.10
724.10
679.19
704.18
314,778
-26.27(-3.60%)
Nov 12, 2014
728.33
757.57
722.83
730.45
146,882
-5.51(-0.75%)
Nov 11, 2014
742.32
746.98
720.71
735.96
126,394
-2.97(-0.40%)
Nov 10, 2014
760.53
776.64
731.30
738.93
152,142
-11.02(-1.47%)
Nov 07, 2014
726.22
758.42
724.52
749.94
179,765
+22.46(+3.09%)
Nov 06, 2014
698.68
728.76
687.24
727.49
164,373
+22.03(+3.12%)
Nov 05, 2014
706.30
728.33
696.98
705.46
214,933
+11.86(+1.71%)
Nov 04, 2014
733.00
735.96
692.32
693.59
183,175
-52.96(-7.09%)
Nov 03, 2014
762.23
782.57
739.35
746.55
163,382
-9.75(-1.29%)
Oct 31, 2014
739.77
756.72
721.98
756.30
153,235
+14.83(+2.00%)
Oct 30, 2014
750.79
759.69
731.30
741.47
118,438
-17.79(-2.34%)
Oct 29, 2014
758.42
775.79
745.71
759.26
163,595
+12.71(+1.70%)
Oct 28, 2014
741.04
752.91
726.36
746.55
210,350
+5.93(+0.80%)
Oct 27, 2014
773.67
793.58
736.38
740.62
171,058
-52.96(-6.67%)
Oct 24, 2014
811.38
811.38
768.59
793.58
221,480
-11.02(-1.37%)
Oct 23, 2014
782.99
821.12
767.74
804.60
210,496
+33.47(+4.34%)
Oct 22, 2014
800.79
817.73
769.01
771.13
257,547
-19.07(-2.41%)
Oct 21, 2014
767.74
793.58
765.20
790.19
218,088
+33.05(+4.36%)
Oct 20, 2014
745.71
751.21
742.74
757.15
173,941
+5.51(+0.73%)
Oct 17, 2014
780.02
805.66
737.66
751.64
270,449
+8.90(+1.20%)
Oct 16, 2014
708.42
752.27
699.10
742.74
259,551
+15.25(+2.10%)
Oct 15, 2014
711.81
741.04
685.12
727.49
289,328
+14.83(+2.08%)
Oct 14, 2014
750.37
757.99
702.07
712.66
289,560
-31.78(-4.27%)
Oct 13, 2014
795.70
813.50
742.32
744.43
250,192
-54.66(-6.84%)
Oct 10, 2014
837.65
837.65
796.13
799.09
210,112
-38.13(-4.55%)
Oct 09, 2014
874.09
875.36
824.94
837.22
216,035
-46.18(-5.23%)
Oct 08, 2014
885.10
888.49
839.34
883.41
233,967
-5.51(-0.62%)
Oct 07, 2014
894.85
922.81
888.07
888.91
197,056
-13.98(-1.55%)
Oct 06, 2014
901.63
918.57
890.19
902.90
103,402
+6.78(+0.76%)
Oct 03, 2014
913.07
913.07
882.56
896.12
130,122
-15.25(-1.67%)
Oct 02, 2014
925.78
934.67
870.70
911.37
220,315
-27.96(-2.98%)
Oct 01, 2014
964.33
977.89
932.98
939.34
107,930
-25.00(-2.59%)
Sep 30, 2014
975.35
999.50
953.74
964.33
134,054
-14.83(-1.51%)
Sep 29, 2014
969.84
980.43
959.25
979.16
82,387
-5.51(-0.56%)
Sep 26, 2014
977.47
993.14
972.38
984.67
101,749
+7.63(+0.78%)
Sep 25, 2014
992.72
996.11
969.84
977.04
85,360
-19.49(-1.96%)
Sep 24, 2014
987.64
1005
971.96
996.53
98,551
+8.90(+0.90%)
Sep 23, 2014
973.23
999.92
965.18
987.64
119,164
+14.83(+1.52%)
Sep 22, 2014
1005
1008
967.30
972.81
180,938
-39.40(-3.89%)
Sep 19, 2014
1019
1027
1003
1012
198,583
-2.97(-0.29%)
Sep 18, 2014
1031
1036
1011
1015
97,145
-11.44(-1.11%)
Sep 17, 2014
1042
1047
1022
1027
105,785
-10.59(-1.02%)
Sep 16, 2014
1022
1049
1019
1037
160,652
+14.41(+1.41%)
Sep 15, 2014
1022
1026
1006
1023
139,529
+0.42(+0.04%)
Sep 12, 2014
1053
1053
1016
1022
135,224
-30.51(-2.90%)
Sep 11, 2014
1006
1068
1005
1053
809,625
+2.97(+0.28%)
Sep 10, 2014
1034
1056
1013
1050
112,537
+13.98(+1.35%)
Sep 09, 2014
1039
1059
1024
1036
81,880
-0.42(-0.04%)
Sep 08, 2014
1071
1077
1025
1036
110,502
-36.02(-3.36%)
Sep 05, 2014
1087
1094
1062
1072
147,126
-13.98(-1.29%)
Sep 04, 2014
1120
1124
1079
1086
76,389
-31.28(-2.80%)
Sep 03, 2014
1146
1154
1114
1118
91,278
-16.06(-1.42%)
Sep 02, 2014
1146
1152
1122
1134
76,156
-16.49(-1.43%)
Aug 29, 2014
1118
1150
1150
1150
78,744
+40.16(+3.62%)
Aug 28, 2014
1116
1116
1101
1110
48,059
-6.76(-0.61%)
Aug 27, 2014
1115
1126
1107
1117
62,651
-4.65(-0.41%)
Aug 26, 2014
1090
1129
1087
1121
76,181
+34.24(+3.15%)
Aug 25, 2014
1077
1092
1069
1087
53,053
+18.17(+1.70%)
Aug 22, 2014
1083
1086
1067
1069
78,685
-18.17(-1.67%)
Aug 21, 2014
1097
1097
1073
1087
72,809
-4.23(-0.39%)
Aug 20, 2014
1096
1099
1085
1091
91,697
-11.84(-1.07%)
Aug 19, 2014
1102
1113
1096
1103
61,951
+6.77(+0.62%)
Aug 18, 2014
1109
1112
1090
1096
56,735
-7.19(-0.65%)
Aug 15, 2014
1096
1105
1090
1104
97,416
+15.64(+1.44%)
Aug 14, 2014
1135
1141
1087
1088
107,423
-46.50(-4.10%)
Aug 13, 2014
1135
1143
1131
1135
39,795
+8.88(+0.79%)
Aug 12, 2014
1133
1144
1122
1126
58,844
-9.72(-0.86%)
Aug 11, 2014
1141
1153
1132
1135
58,643
-2.54(-0.22%)
Aug 08, 2014
1116
1141
1110
1138
54,600
+22.83(+2.05%)
Aug 07, 2014
1139
1144
1108
1115
87,193
-16.49(-1.46%)
Aug 06, 2014
1125
1165
1118
1132
87,074
+4.65(+0.41%)
Aug 05, 2014
1146
1157
1113
1127
134,477
-30.43(-2.63%)
Aug 04, 2014
1137
1162
1123
1157
84,574
+24.09(+2.13%)
Aug 01, 2014
1156
1156
1075
1133
150,487
-14.79(-1.29%)
Jul 31, 2014
1209
1210
1148
1148
134,259
-64.68(-5.33%)
Jul 30, 2014
1239
1245
1211
1213
58,675
-19.44(-1.58%)
Jul 29, 2014
1231
1242
1227
1232
55,651
+0.84(+0.07%)
Jul 28, 2014
1245
1251
1224
1231
39,108
-15.64(-1.25%)
Jul 25, 2014
1228
1247
1218
1247
64,813
+19.45(+1.58%)
Jul 24, 2014
1249
1267
1221
1228
114,874
-11.42(-0.92%)
Jul 23, 2014
1222
1247
1198
1239
106,848
+14.80(+1.21%)
Jul 22, 2014
1224
1236
1218
1224
84,137
+11.84(+0.98%)
Jul 21, 2014
1227
1227
1201
1212
107,348
+2.11(+0.17%)
Jul 18, 2014
1222
1222
1206
1210
73,292
-6.76(-0.56%)
Jul 17, 2014
1230
1234
1208
1217
92,053
-11.84(-0.96%)
Jul 16, 2014
1213
1229
1208
1229
108,827
+26.63(+2.22%)
Jul 15, 2014
1218
1224
1193
1202
75,958
-19.87(-1.63%)
Jul 14, 2014
1226
1233
1221
1222
76,762
+4.65(+0.38%)
Jul 11, 2014
1222
1225
1207
1217
81,238
-8.03(-0.66%)
Jul 10, 2014
1221
1232
1210
1225
49,251
-11.41(-0.92%)
Jul 09, 2014
1239
1243
1228
1237
63,903
+4.65(+0.38%)
Jul 08, 2014
1229
1244
1226
1232
81,284
-4.23(-0.34%)
Jul 07, 2014
1262
1263
1233
1236
72,397
-33.39(-2.63%)
Jul 03, 2014
1276
1270
1270
1270
34,879
+0.84(+0.07%)
Jul 02, 2014
1269
1273
1255
1269
82,627
+6.77(+0.54%)
Jul 01, 2014
1266
1272
1253
1262
140,305
+20.71(+1.67%)
Jun 30, 2014
1222
1243
1217
1241
98,685
+19.44(+1.59%)
Jun 27, 2014
1226
1228
1209
1222
95,910
-3.80(-0.31%)
Jun 26, 2014
1258
1264
1212
1226
276,013
+71.86(+6.23%)
Jun 25, 2014
1127
1155
1113
1154
93,315
+21.13(+1.87%)
Jun 24, 2014
1180
1183
1132
1133
125,918
-50.72(-4.29%)
Jun 23, 2014
1209
1209
1182
1184
78,568
-20.29(-1.69%)
Jun 20, 2014
1181
1210
1180
1204
126,162
+26.63(+2.26%)
Jun 19, 2014
1164
1180
1151
1177
69,595
+19.87(+1.72%)
Jun 18, 2014
1154
1158
1143
1157
72,316
+6.34(+0.55%)
Jun 17, 2014
1144
1159
1137
1151
64,924
+3.38(+0.29%)
Jun 16, 2014
1156
1158
1139
1148
95,740
-14.80(-1.27%)
Jun 13, 2014
1158
1163
1138
1162
78,207
+22.83(+2.00%)
Jun 12, 2014
1147
1170
1138
1140
110,806
+0.42(+0.04%)
Jun 11, 2014
1136
1142
1127
1139
57,733
-4.22(-0.37%)
Jun 10, 2014
1143
1147
1139
1143
50,728
+2.11(+0.18%)
Jun 06, 2014
1131
1153
1131
1141
59,540
+10.57(+0.93%)
Jun 05, 2014
1124
1133
1113
1131
57,703
+8.87(+0.79%)
Jun 04, 2014
1118
1127
1104
1122
59,230
+3.80(+0.34%)
Jun 03, 2014
1102
1124
1097
1118
100,914
+13.93(+1.26%)
Jun 02, 2014
1112
1122
1102
1104
84,941
-2.95(-0.27%)
May 30, 2014
1100
1114
1090
1107
90,147
+2.53(+0.23%)
May 29, 2014
1105
1112
1087
1105
90,134
+2.11(+0.19%)
May 28, 2014
1097
1109
1086
1102
81,161
+5.49(+0.50%)
May 27, 2014
1100
1105
1082
1097
98,125
-3.38(-0.31%)
May 23, 2014
1098
1100
1100
1100
95,114
-2.95(-0.27%)
May 22, 2014
1089
1110
1086
1103
95,798
+34.18(+3.20%)
May 21, 2014
1060
1071
1057
1069
88,508
+14.78(+1.40%)
May 20, 2014
1062
1062
1045
1054
70,700
-9.29(-0.87%)
May 19, 2014
1055
1072
1051
1064
57,705
+9.29(+0.88%)
May 16, 2014
1044
1057
1032
1054
78,791
+7.17(+0.68%)
May 15, 2014
1090
1091
1038
1047
148,409
-47.69(-4.36%)
May 14, 2014
1085
1105
1084
1095
91,991
+7.59(+0.70%)
May 13, 2014
1079
1190
1069
1087
147,207
-0.42(-0.04%)
May 12, 2014
1072
1089
1066
1088
77,707
+24.90(+2.34%)
May 09, 2014
1078
1080
1059
1063
66,030
-16.46(-1.53%)
May 08, 2014
1112
1115
1074
1079
95,626
-34.61(-3.11%)
May 07, 2014
1067
1114
1067
1114
97,977
+32.08(+2.97%)
May 06, 2014
1080
1089
1077
1082
45,019
+1.27(+0.12%)
May 05, 2014
1070
1087
1064
1080
90,179
-10.98(-1.01%)
May 02, 2014
1059
1097
1053
1091
120,792
+32.50(+3.07%)
May 01, 2014
1087
1088
1052
1059
110,617
-18.15(-1.69%)
Apr 30, 2014
1044
1079
1040
1077
122,658
+29.13(+2.78%)
Apr 29, 2014
1050
1072
1046
1048
115,637
+7.59(+0.73%)
Apr 28, 2014
1045
1059
1033
1040
78,656
-3.37(-0.32%)
Apr 25, 2014
1042
1067
1037
1044
117,516
-0.42(-0.04%)
Apr 24, 2014
1076
1080
1043
1044
146,309
-19.42(-1.83%)
Apr 23, 2014
1063
1105
1060
1064
165,580
-1.27(-0.12%)
Apr 22, 2014
1045
1075
1034
1065
264,369
+19.84(+1.90%)
Apr 21, 2014
1040
1055
1035
1045
140,634
-2.11(-0.20%)
Apr 17, 2014
1021
1047
1047
1047
135,185
+28.70(+2.82%)
Apr 16, 2014
1017
1028
1007
1018
113,850
+9.29(+0.92%)
Apr 15, 2014
1008
1022
987.23
1009
117,379
-1.27(-0.13%)
Apr 14, 2014
1001
1015
996.51
1010
80,103
+17.31(+1.74%)
Apr 11, 2014
989.34
1007
985.96
993.13
92,210
-3.80(-0.38%)
Apr 10, 2014
1024
1031
995.67
996.93
111,548
-28.28(-2.76%)
Apr 09, 2014
1023
1028
999.04
1025
121,298
+18.57(+1.84%)
Apr 08, 2014
1003
1014
994.82
1007
127,322
+10.97(+1.10%)
Apr 07, 2014
1013
1020
990.60
995.67
114,919
-17.72(-1.75%)
Apr 04, 2014
1032
1032
1005
1013
110,825
-6.76(-0.66%)
Apr 03, 2014
1045
1048
1019
1020
107,584
-17.72(-1.71%)
Apr 02, 2014
1038
1045
1025
1038
82,547
-2.96(-0.28%)
Apr 01, 2014
1043
1045
1029
1041
88,623
+0.42(+0.04%)
Mar 31, 2014
1048
1053
1034
1040
87,395
-5.48(-0.52%)
Mar 28, 2014
1036
1055
1028
1046
128,186
+14.77(+1.43%)
Mar 27, 2014
1017
1042
1011
1031
141,026
+16.88(+1.66%)
Mar 26, 2014
1055
1058
1013
1014
182,496
-35.03(-3.34%)
Mar 25, 2014
1018
1054
1013
1049
190,162
+34.61(+3.41%)
Mar 24, 2014
986.80
1022
986.80
1015
167,710
+19.84(+1.99%)
Mar 21, 2014
1002
1014
992.29
994.82
195,940
+2.53(+0.26%)
Mar 20, 2014
988.07
1006
983.85
992.29
98,408
+0.42(+0.04%)
Mar 19, 2014
980.47
1001
975.62
991.87
116,515
+13.93(+1.42%)
Mar 18, 2014
967.81
979.21
955.99
977.94
96,020
+25.75(+2.70%)
Mar 17, 2014
939.53
955.99
939.53
952.19
103,669
+23.64(+2.55%)
Mar 14, 2014
918.43
931.09
915.26
928.56
82,193
+8.02(+0.87%)
Mar 13, 2014
945.02
948.39
914.52
920.54
137,215
-21.10(-2.24%)
Mar 12, 2014
937.84
947.97
923.49
941.64
96,084
-2.96(-0.31%)
Mar 11, 2014
963.59
973.72
939.11
944.60
113,152
-14.35(-1.50%)
Mar 10, 2014
975.41
978.36
950.08
958.95
88,055
-15.62(-1.60%)
Mar 07, 2014
975.41
978.78
955.15
974.56
75,529
+0.00(+0.00%)
Mar 06, 2014
970.76
977.52
959.79
974.56
60,332
+7.60(+0.79%)
Mar 05, 2014
974.55
980.03
959.80
966.97
76,362
-10.11(-1.03%)
Mar 04, 2014
971.18
983.40
966.12
977.08
100,908
+12.64(+1.31%)
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.