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
)
66.87
-0.36 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
813.43
827.62
806.34
818.86
142,958
+11.68(+1.45%)
Mar 30, 2010
818.02
820.94
794.66
807.18
122,666
-7.51(-0.92%)
Mar 29, 2010
798.42
822.20
798.42
814.69
174,663
+24.20(+3.06%)
Mar 26, 2010
788.41
800.61
784.65
790.49
165,741
+7.92(+1.01%)
Mar 25, 2010
820.11
823.03
781.73
782.57
215,747
-34.21(-4.19%)
Mar 24, 2010
800.92
822.61
800.92
816.77
248,508
+7.93(+0.98%)
Mar 23, 2010
848.89
848.89
807.60
808.85
354,870
-36.71(-4.34%)
Mar 22, 2010
818.86
851.40
805.51
845.56
219,153
+16.27(+1.96%)
Mar 19, 2010
858.90
861.82
816.36
829.29
340,696
-31.29(-3.64%)
Mar 18, 2010
897.28
902.29
843.47
860.57
303,804
-43.80(-4.84%)
Mar 17, 2010
923.56
928.15
899.78
904.37
158,885
-15.85(-1.72%)
Mar 16, 2010
919.81
926.90
909.17
920.23
109,762
+6.76(+0.74%)
Mar 15, 2010
906.25
914.80
904.37
913.47
107,970
-25.53(-2.72%)
Mar 12, 2010
948.17
958.18
933.99
939.00
100,701
+0.00(+0.00%)
Mar 11, 2010
929.82
941.08
924.61
939.00
63,709
-0.42(-0.04%)
Mar 10, 2010
924.81
950.68
917.30
939.41
119,712
+17.94(+1.95%)
Mar 09, 2010
927.73
933.99
911.47
921.48
115,922
-13.77(-1.47%)
Mar 08, 2010
939.00
946.92
926.07
935.24
107,786
-3.75(-0.40%)
Mar 05, 2010
949.42
956.73
938.58
939.00
147,946
+0.42(+0.04%)
Mar 04, 2010
967.78
974.87
930.65
938.58
174,113
-29.20(-3.02%)
Mar 03, 2010
956.93
982.38
951.51
967.78
126,175
+16.27(+1.71%)
Mar 02, 2010
933.57
969.03
933.57
951.51
168,772
+20.02(+2.15%)
Mar 01, 2010
928.57
933.99
912.72
931.49
153,710
+12.10(+1.32%)
Feb 26, 2010
920.64
926.90
903.12
919.39
112,335
+1.67(+0.18%)
Feb 25, 2010
896.45
920.64
881.85
917.72
131,214
+3.34(+0.36%)
Feb 24, 2010
916.89
926.07
905.21
914.38
131,831
+1.67(+0.18%)
Feb 23, 2010
932.74
939.83
904.35
912.72
158,153
-27.53(-2.93%)
Feb 22, 2010
980.71
985.30
936.49
940.25
178,100
-35.04(-3.59%)
Feb 19, 2010
970.28
985.72
960.69
975.29
141,951
-0.83(-0.09%)
Feb 18, 2010
963.61
982.17
944.42
976.12
155,226
+13.35(+1.39%)
Feb 17, 2010
987.38
992.81
949.01
962.77
219,969
-32.54(-3.27%)
Feb 16, 2010
997.40
1008
989.89
995.31
137,700
+12.51(+1.27%)
Feb 12, 2010
951.93
982.80
982.80
982.80
204,009
+10.01(+1.03%)
Feb 11, 2010
943.17
979.04
937.75
972.78
168,630
+27.11(+2.87%)
Feb 10, 2010
928.99
957.35
913.97
945.67
162,684
+15.85(+1.70%)
Feb 09, 2010
916.47
947.34
904.71
929.82
203,452
+31.70(+3.53%)
Feb 08, 2010
925.65
940.66
896.45
898.12
166,920
-26.28(-2.84%)
Feb 05, 2010
926.07
938.58
886.64
924.40
190,515
-3.34(-0.36%)
Feb 04, 2010
979.46
979.46
923.56
927.73
170,715
-61.32(-6.20%)
Feb 03, 2010
986.55
1009
982.38
989.05
83,218
-3.75(-0.38%)
Feb 02, 2010
986.97
1009
983.21
992.81
163,399
+18.35(+1.88%)
Feb 01, 2010
949.42
982.80
931.49
974.45
129,242
+44.22(+4.75%)
Jan 29, 2010
989.05
1012
924.40
930.24
182,759
-43.38(-4.46%)
Jan 28, 2010
1011
1023
961.94
973.62
179,749
-10.43(-1.06%)
Jan 27, 2010
1003
1015
945.67
984.05
189,272
-24.61(-2.44%)
Jan 26, 2010
996.98
1036
981.54
1009
145,922
-6.26(-0.62%)
Jan 25, 2010
1005
1033
1002
1015
78,608
+18.77(+1.88%)
Jan 22, 2010
1042
1044
991.56
996.14
190,096
-56.74(-5.39%)
Jan 21, 2010
1075
1096
1051
1053
153,643
-22.94(-2.13%)
Jan 20, 2010
1085
1088
1064
1076
105,385
-27.53(-2.50%)
Jan 19, 2010
1058
1105
1056
1103
130,880
+37.54(+3.52%)
Jan 15, 2010
1079
1066
1066
1066
131,603
-17.94(-1.66%)
Jan 14, 2010
1068
1100
1066
1084
104,560
+5.43(+0.50%)
Jan 13, 2010
1047
1081
1043
1078
115,654
+26.28(+2.50%)
Jan 12, 2010
1065
1085
1051
1052
133,153
-32.12(-2.96%)
Jan 11, 2010
1127
1128
1061
1084
225,582
-36.71(-3.28%)
Jan 08, 2010
1106
1128
1096
1121
163,348
+29.62(+2.71%)
Jan 07, 2010
1061
1099
1052
1091
208,661
+17.52(+1.63%)
Jan 06, 2010
1043
1081
1043
1074
200,153
+25.44(+2.43%)
Jan 05, 2010
969.87
1065
968.20
1048
315,279
+80.93(+8.37%)
Jan 04, 2010
938.16
968.20
933.99
967.36
73,252
+54.23(+5.94%)
Dec 31, 2009
928.99
913.13
913.13
913.13
39,281
-15.85(-1.71%)
Dec 30, 2009
925.65
931.90
915.64
928.99
55,552
-3.75(-0.40%)
Dec 29, 2009
958.18
963.61
925.65
932.74
84,969
-19.61(-2.06%)
Dec 28, 2009
963.19
976.12
947.34
952.35
55,117
-5.42(-0.57%)
Dec 24, 2009
956.93
967.78
950.28
957.77
15,988
+3.34(+0.35%)
Dec 23, 2009
932.32
957.77
927.32
954.43
73,661
+25.86(+2.79%)
Dec 22, 2009
930.24
940.66
924.40
928.57
90,992
-15.43(-1.63%)
Dec 21, 2009
923.98
948.59
919.39
944.00
128,529
+28.36(+3.10%)
Dec 18, 2009
916.89
924.40
897.28
915.64
140,723
+9.18(+1.01%)
Dec 17, 2009
890.61
911.47
878.93
906.46
121,059
+20.86(+2.36%)
Dec 16, 2009
882.26
911.05
878.51
885.60
108,374
+8.76(+1.00%)
Dec 15, 2009
869.75
889.77
864.74
876.84
78,765
+3.34(+0.38%)
Dec 14, 2009
868.92
878.09
867.25
873.50
142,365
+27.53(+3.25%)
Dec 11, 2009
853.90
856.82
829.29
845.97
87,058
-2.50(-0.29%)
Dec 10, 2009
823.45
848.89
823.03
848.48
186,927
+32.12(+3.93%)
Dec 09, 2009
815.10
831.79
802.17
816.36
143,978
+3.75(+0.46%)
Dec 08, 2009
842.22
842.22
804.26
812.60
152,815
-33.79(-3.99%)
Dec 07, 2009
838.05
870.58
833.46
846.39
129,330
+2.50(+0.30%)
Dec 04, 2009
862.66
881.85
829.29
843.89
111,580
-0.42(-0.05%)
Dec 03, 2009
857.65
864.33
839.72
844.30
111,648
-14.60(-1.70%)
Dec 02, 2009
864.33
872.25
853.06
858.90
120,174
-6.67(-0.77%)
Dec 01, 2009
873.09
888.15
863.49
865.58
126,385
+4.17(+0.48%)
Nov 30, 2009
854.32
876.42
849.31
861.41
129,558
+3.34(+0.39%)
Nov 27, 2009
842.64
867.66
835.54
858.07
64,520
-29.62(-3.34%)
Nov 25, 2009
867.66
895.82
852.65
887.69
125,271
+23.78(+2.75%)
Nov 24, 2009
847.22
866.83
830.12
863.91
144,965
+15.02(+1.77%)
Nov 23, 2009
853.48
871.42
845.97
848.89
208,306
+21.69(+2.62%)
Nov 20, 2009
870.17
871.42
827.20
827.20
257,537
-50.48(-5.75%)
Nov 19, 2009
918.56
918.56
872.67
877.68
171,415
-50.47(-5.44%)
Nov 18, 2009
938.16
944.84
912.30
928.15
90,107
-4.59(-0.49%)
Nov 17, 2009
939.83
947.34
918.97
932.74
174,163
-11.68(-1.24%)
Nov 16, 2009
915.22
951.51
915.22
944.42
106,151
+37.13(+4.09%)
Nov 13, 2009
906.88
917.30
895.61
907.29
158,206
-0.42(-0.05%)
Nov 12, 2009
942.33
950.26
898.12
907.71
131,202
-43.80(-4.60%)
Nov 11, 2009
953.60
969.45
940.66
951.51
91,119
+6.26(+0.66%)
Nov 10, 2009
949.84
956.10
921.06
945.25
93,114
-9.18(-0.96%)
Nov 09, 2009
932.32
956.93
932.32
954.43
110,694
+37.13(+4.05%)
Nov 06, 2009
909.38
934.41
901.45
917.30
117,145
+1.67(+0.18%)
Nov 05, 2009
898.12
928.57
891.44
915.64
137,471
+24.19(+2.71%)
Nov 04, 2009
911.88
915.64
888.94
891.44
139,040
-6.26(-0.70%)
Nov 03, 2009
856.40
906.04
850.98
897.70
137,145
+22.94(+2.62%)
Nov 02, 2009
872.25
901.04
848.89
874.76
158,998
+5.84(+0.67%)
Oct 30, 2009
931.07
931.07
858.49
868.92
193,517
-62.57(-6.72%)
Oct 29, 2009
912.30
935.24
898.12
931.49
133,235
+52.14(+5.93%)
Oct 28, 2009
933.16
933.57
874.34
879.34
157,791
-55.90(-5.98%)
Oct 27, 2009
915.64
944.84
915.64
935.24
255,897
+20.86(+2.28%)
Oct 26, 2009
946.50
975.29
906.88
914.38
133,596
-28.37(-3.01%)
Oct 23, 2009
948.59
951.51
932.74
942.75
167,148
-35.87(-3.67%)
Oct 22, 2009
970.70
984.88
945.25
978.62
137,586
+16.69(+1.73%)
Oct 21, 2009
913.97
1004
913.97
961.94
285,691
+27.11(+2.90%)
Oct 20, 2009
926.07
946.09
924.81
934.83
145,402
-20.86(-2.18%)
Oct 19, 2009
941.08
957.35
928.57
955.68
90,782
+17.52(+1.87%)
Oct 16, 2009
947.34
951.93
921.06
938.16
132,240
-17.94(-1.88%)
Oct 15, 2009
912.72
957.35
905.62
956.10
183,114
+37.13(+4.04%)
Oct 14, 2009
925.23
933.99
913.55
918.97
116,725
+15.02(+1.66%)
Oct 13, 2009
914.38
918.14
873.92
903.96
246,027
-7.93(-0.87%)
Oct 12, 2009
923.56
927.73
901.87
911.88
120,432
+21.69(+2.44%)
Oct 09, 2009
908.13
911.47
882.26
890.19
128,283
-23.78(-2.60%)
Oct 08, 2009
880.18
916.89
871.00
913.97
156,656
+42.55(+4.88%)
Oct 07, 2009
851.40
873.50
846.81
871.42
99,498
+13.77(+1.61%)
Oct 06, 2009
854.73
873.09
845.56
857.65
149,262
+21.27(+2.54%)
Oct 05, 2009
805.93
839.72
802.59
836.38
175,359
+31.70(+3.94%)
Oct 02, 2009
808.85
825.12
800.09
804.67
138,482
-27.12(-3.26%)
Oct 01, 2009
871.42
878.09
830.54
831.79
160,780
-40.05(-4.59%)
Sep 30, 2009
870.58
896.03
856.40
871.84
244,039
+9.59(+1.11%)
Sep 29, 2009
833.88
866.83
823.86
862.24
169,037
+28.78(+3.45%)
Sep 28, 2009
812.60
839.72
810.10
833.46
68,111
+20.86(+2.57%)
Sep 25, 2009
815.52
833.46
800.92
812.60
93,415
-15.02(-1.81%)
Sep 24, 2009
853.06
855.57
815.94
827.62
88,715
-27.53(-3.22%)
Sep 23, 2009
874.76
884.35
843.05
855.15
111,647
-20.86(-2.38%)
Sep 22, 2009
854.73
879.76
847.60
876.01
113,782
+29.62(+3.50%)
Sep 21, 2009
832.62
850.14
821.78
846.39
100,959
-5.01(-0.59%)
Sep 18, 2009
858.90
864.33
837.63
851.40
114,526
-2.92(-0.34%)
Sep 17, 2009
888.52
891.44
850.14
854.32
155,907
-1.76(-0.21%)
Sep 16, 2009
851.81
894.36
845.56
856.08
233,241
+17.61(+2.10%)
Sep 15, 2009
815.52
839.30
807.18
838.46
117,343
+25.03(+3.08%)
Sep 14, 2009
787.57
813.85
780.48
813.43
88,389
+14.18(+1.77%)
Sep 11, 2009
798.00
815.94
778.81
799.25
190,055
+7.92(+1.00%)
Sep 10, 2009
772.97
796.33
760.04
791.33
137,155
+17.52(+2.26%)
Sep 09, 2009
775.89
784.65
758.79
773.81
92,720
+0.83(+0.11%)
Sep 08, 2009
776.73
781.73
765.46
772.97
111,839
+23.78(+3.17%)
Sep 04, 2009
721.66
752.53
717.91
749.20
109,389
+28.78(+4.00%)
Sep 03, 2009
709.57
720.83
695.38
720.41
122,251
+15.44(+2.19%)
Sep 02, 2009
712.07
725.84
703.31
704.98
126,659
-11.26(-1.57%)
Sep 01, 2009
735.43
758.79
712.49
716.24
132,985
-21.27(-2.88%)
Aug 31, 2009
742.94
748.78
727.09
737.51
112,371
-22.53(-2.96%)
Aug 28, 2009
777.14
783.82
747.94
760.04
101,509
-6.26(-0.82%)
Aug 27, 2009
764.21
770.05
740.43
766.30
92,889
-7.09(-0.92%)
Aug 26, 2009
770.05
774.64
757.96
773.39
105,257
-4.59(-0.59%)
Aug 25, 2009
798.42
806.34
768.80
777.98
135,164
-22.11(-2.76%)
Aug 24, 2009
784.65
812.18
784.65
800.09
181,118
+15.85(+2.02%)
Aug 21, 2009
750.45
786.74
742.10
784.24
228,718
+49.64(+6.76%)
Aug 20, 2009
734.18
742.10
725.84
734.60
94,752
+7.09(+0.97%)
Aug 19, 2009
707.48
740.43
704.56
727.50
99,211
+9.59(+1.34%)
Aug 18, 2009
700.39
719.58
697.89
717.91
93,885
+16.69(+2.38%)
Aug 17, 2009
720.83
720.83
692.46
701.22
133,304
-37.13(-5.03%)
Aug 14, 2009
758.37
760.88
727.92
738.35
132,475
-21.69(-2.85%)
Aug 13, 2009
761.71
775.48
748.36
760.04
121,436
+5.01(+0.66%)
Aug 12, 2009
735.43
763.38
734.60
755.03
89,030
+21.27(+2.90%)
Aug 11, 2009
748.36
757.12
729.80
733.76
87,855
-24.20(-3.19%)
Aug 10, 2009
737.10
770.05
735.43
757.96
135,570
+15.85(+2.14%)
Aug 07, 2009
740.85
755.03
720.83
742.10
130,446
+10.84(+1.48%)
Aug 06, 2009
730.01
745.02
713.74
731.26
122,396
-2.50(-0.34%)
Aug 05, 2009
732.93
737.93
719.58
733.76
106,167
-4.17(-0.57%)
Aug 04, 2009
736.68
754.20
723.75
737.93
149,767
-17.93(-2.37%)
Aug 03, 2009
722.08
758.79
721.66
755.87
198,064
+45.88(+6.46%)
Jul 31, 2009
689.54
717.91
681.62
709.98
133,380
+10.43(+1.49%)
Jul 30, 2009
684.95
709.15
683.70
699.55
108,847
+25.03(+3.71%)
Jul 29, 2009
692.46
692.46
661.59
674.53
151,015
-31.70(-4.49%)
Jul 28, 2009
722.50
723.75
683.91
706.23
158,704
-24.19(-3.31%)
Jul 27, 2009
715.41
733.76
709.15
730.42
156,719
+17.94(+2.52%)
Jul 24, 2009
701.22
715.82
686.21
712.49
67
+7.09(+1.01%)
Jul 23, 2009
663.26
707.06
662.01
705.39
198,450
+31.70(+4.71%)
Jul 22, 2009
658.26
698.72
652.83
673.69
326,364
-42.13(-5.89%)
Jul 21, 2009
730.42
739.60
697.89
715.82
200,776
-5.42(-0.75%)
Jul 20, 2009
709.57
724.17
694.55
721.25
193,155
+22.53(+3.22%)
Jul 17, 2009
684.54
702.47
676.61
698.72
121,018
+12.93(+1.89%)
Jul 16, 2009
657.00
689.13
652.00
685.79
108,408
+21.69(+3.27%)
Jul 15, 2009
652.00
668.27
650.75
664.10
159,444
+25.03(+3.92%)
Jul 14, 2009
640.74
647.41
622.80
639.07
160,619
+7.09(+1.12%)
Jul 13, 2009
604.03
632.39
601.94
631.98
203,694
+15.02(+2.43%)
Jul 10, 2009
603.61
620.71
598.19
616.96
125,863
-3.76(-0.60%)
Jul 09, 2009
610.28
636.57
606.53
620.71
184,113
+17.10(+2.83%)
Jul 08, 2009
586.92
604.86
574.83
603.61
245,016
+15.85(+2.70%)
Jul 07, 2009
600.69
604.03
585.26
587.76
143,074
-12.10(-2.02%)
Jul 06, 2009
603.61
604.86
581.92
599.86
206,537
-17.52(-2.84%)
Jul 02, 2009
646.16
659.09
616.54
617.38
132,689
-41.71(-6.33%)
Jul 01, 2009
655.34
681.20
655.34
659.09
209,077
+9.18(+1.41%)
Jun 30, 2009
639.49
661.59
630.31
649.91
257,924
+12.93(+2.03%)
Jun 29, 2009
640.32
647.83
627.80
636.98
208,767
+2.50(+0.39%)
Jun 26, 2009
616.12
639.90
616.12
634.48
133,087
+2.50(+0.40%)
Jun 25, 2009
617.79
636.98
616.12
631.98
157,672
+18.36(+2.99%)
Jun 24, 2009
605.28
634.90
605.28
613.62
168,769
+6.67(+1.10%)
Jun 23, 2009
604.03
621.13
590.68
606.95
149,113
+7.51(+1.25%)
Jun 22, 2009
649.50
649.50
598.19
599.44
211,080
-62.99(-9.51%)
Jun 19, 2009
682.03
688.29
648.66
662.43
231,911
-8.34(-1.24%)
Jun 18, 2009
671.19
694.13
659.92
670.77
125,364
-2.92(-0.43%)
Jun 17, 2009
689.96
697.89
662.85
673.69
212,989
-23.36(-3.35%)
Jun 16, 2009
735.43
747.94
696.22
697.05
177,161
-27.95(-3.85%)
Jun 15, 2009
747.94
748.78
712.07
725.00
157,718
-37.96(-4.98%)
Jun 12, 2009
775.89
778.39
749.20
762.96
129,442
-27.53(-3.48%)
Jun 11, 2009
777.56
803.01
767.55
790.49
187,988
+12.93(+1.66%)
Jun 10, 2009
780.90
785.49
757.96
777.56
158,914
+8.76(+1.14%)
Jun 09, 2009
777.56
785.07
754.62
768.80
129,098
+12.52(+1.65%)
Jun 08, 2009
750.86
764.63
728.75
756.29
153,280
-8.34(-1.09%)
Jun 05, 2009
805.09
820.11
757.96
764.63
183,319
-25.86(-3.27%)
Jun 04, 2009
767.55
793.41
755.03
790.49
155,038
+41.30(+5.51%)
Jun 03, 2009
799.67
823.45
732.09
749.20
167,809
-64.24(-7.90%)
Jun 02, 2009
803.84
825.53
793.83
813.43
187,673
+11.26(+1.40%)
Jun 01, 2009
766.30
812.60
762.13
802.17
214,957
+56.31(+7.55%)
May 29, 2009
755.03
766.72
735.01
745.86
177,803
+3.75(+0.51%)
May 28, 2009
719.58
746.27
697.89
742.10
195,421
+29.62(+4.16%)
May 27, 2009
726.25
742.82
711.24
712.49
154,202
-20.02(-2.73%)
May 26, 2009
694.97
733.76
675.36
732.51
140,746
+31.70(+4.52%)
May 22, 2009
706.65
715.82
687.87
700.81
106,777
+7.51(+1.08%)
May 21, 2009
719.16
723.33
677.86
693.30
145,186
-37.13(-5.08%)
May 20, 2009
727.09
757.54
724.64
730.42
185,288
+14.60(+2.04%)
May 19, 2009
726.25
731.67
702.89
715.82
145,460
-6.67(-0.92%)
May 18, 2009
680.37
724.17
679.95
722.50
192,246
+52.56(+7.85%)
May 15, 2009
706.65
720.00
664.93
669.94
200,088
-41.30(-5.81%)
May 14, 2009
672.02
717.49
659.57
711.23
259,574
+27.11(+3.96%)
May 13, 2009
716.66
725.42
677.47
684.12
223,622
-47.14(-6.45%)
May 12, 2009
739.18
750.86
697.47
731.26
190,933
+2.50(+0.34%)
May 11, 2009
760.46
761.29
707.90
728.75
244,908
-45.89(-5.92%)
May 08, 2009
714.99
781.31
714.99
774.64
265,219
+67.16(+9.49%)
May 07, 2009
758.79
770.05
691.21
707.48
220,616
-37.54(-5.04%)
May 06, 2009
731.26
752.95
724.58
745.02
197,656
+27.11(+3.78%)
May 05, 2009
712.49
722.50
693.71
717.91
187,576
+11.26(+1.59%)
May 04, 2009
704.14
708.73
698.72
706.65
224,196
+26.28(+3.86%)
May 01, 2009
635.73
681.23
634.90
680.37
213,881
+45.89(+7.23%)
Apr 30, 2009
666.60
677.86
623.63
634.48
302,792
-22.94(-3.49%)
Apr 29, 2009
638.23
671.61
636.57
657.42
217,249
+27.95(+4.44%)
Apr 28, 2009
639.90
647.83
615.29
629.47
262,773
-10.85(-1.69%)
Apr 27, 2009
648.66
667.02
633.23
640.32
236,789
-33.79(-5.01%)
Apr 24, 2009
657.42
681.20
646.99
674.11
293,957
+31.28(+4.87%)
Apr 23, 2009
655.75
670.77
612.37
642.82
310,877
+2.50(+0.39%)
Apr 22, 2009
584.00
662.85
573.58
640.32
409,744
+31.70(+5.21%)
Apr 21, 2009
554.39
613.21
543.54
608.62
357,669
+49.22(+8.80%)
Apr 20, 2009
614.04
615.71
551.26
559.39
326,754
-75.09(-11.83%)
Apr 17, 2009
604.86
639.49
588.59
634.48
363,026
+26.70(+4.39%)
Apr 16, 2009
563.98
613.62
551.47
607.78
372,039
+46.30(+8.25%)
Apr 15, 2009
526.02
562.31
526.02
561.48
306,005
+32.96(+6.24%)
Apr 14, 2009
523.10
548.55
510.59
528.52
335,576
+20.44(+4.02%)
Apr 13, 2009
508.08
514.34
479.72
508.08
201,737
-10.85(-2.09%)
Apr 09, 2009
502.24
518.93
498.49
518.93
186,980
+34.21(+7.06%)
Apr 08, 2009
470.96
491.40
458.03
484.72
170,043
+15.43(+3.29%)
Apr 07, 2009
469.71
482.22
454.69
469.29
158,936
-10.01(-2.09%)
Apr 06, 2009
493.90
493.90
468.45
479.30
167,684
-22.94(-4.57%)
Apr 03, 2009
461.36
511.00
457.19
502.24
256,472
+42.55(+9.26%)
Apr 02, 2009
447.60
473.46
447.18
459.69
186,336
+32.12(+7.51%)
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.