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
Biogen Idec
(NQ:
BIIB
)
231.69
-2.15 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2015
380.89
383.83
368.88
373.93
2,685,872
-9.85(-2.57%)
Apr 29, 2015
377.97
388.45
376.00
383.78
3,255,638
+9.10(+2.43%)
Apr 28, 2015
388.80
391.87
374.36
374.68
4,923,279
-14.59(-3.75%)
Apr 27, 2015
401.75
403.45
388.08
389.27
3,431,599
-12.44(-3.10%)
Apr 24, 2015
410.00
410.87
395.00
401.71
6,084,406
-28.57(-6.64%)
Apr 23, 2015
423.00
431.84
421.00
430.28
1,934,950
+6.71(+1.58%)
Apr 22, 2015
423.88
425.96
418.55
423.57
1,298,114
+1.46(+0.35%)
Apr 21, 2015
425.19
426.17
420.17
422.11
1,224,628
-0.81(-0.19%)
Apr 20, 2015
424.66
424.77
419.00
422.92
1,183,183
+3.48(+0.83%)
Apr 17, 2015
424.00
426.99
416.84
419.44
1,837,610
-9.21(-2.15%)
Apr 16, 2015
428.14
432.88
428.00
428.65
1,108,491
-2.31(-0.54%)
Apr 15, 2015
430.76
432.74
424.57
430.96
2,038,057
+7.39(+1.74%)
Apr 14, 2015
423.99
426.48
417.71
423.57
1,364,611
+0.21(+0.05%)
Apr 13, 2015
426.70
432.47
422.52
423.36
1,263,054
-2.29(-0.54%)
Apr 10, 2015
426.16
428.83
420.50
425.65
1,063,127
-0.98(-0.23%)
Apr 09, 2015
424.60
431.78
419.48
426.63
1,341,559
+1.27(+0.30%)
Apr 08, 2015
419.30
427.50
418.10
425.36
1,539,889
+7.27(+1.74%)
Apr 07, 2015
415.50
425.37
415.12
418.09
1,571,920
+4.67(+1.13%)
Apr 06, 2015
408.75
420.09
408.21
413.42
1,873,695
+0.98(+0.24%)
Apr 02, 2015
415.40
412.44
412.44
412.44
1,700,700
-1.37(-0.33%)
Apr 01, 2015
423.20
423.32
407.55
413.81
2,711,723
-8.43(-2.00%)
Mar 31, 2015
430.16
433.98
422.10
422.24
1,807,687
-9.38(-2.17%)
Mar 30, 2015
433.68
437.00
428.60
431.62
1,599,776
+1.75(+0.41%)
Mar 27, 2015
430.12
436.67
429.36
429.87
1,859,181
+0.94(+0.22%)
Mar 26, 2015
427.80
432.88
420.41
428.93
3,354,290
-2.70(-0.63%)
Mar 25, 2015
449.06
450.25
431.46
431.63
3,743,434
-21.08(-4.66%)
Mar 24, 2015
462.99
467.64
452.01
452.71
2,481,347
-11.02(-2.38%)
Mar 23, 2015
466.07
474.00
460.50
463.73
3,712,239
-12.25(-2.57%)
Mar 20, 2015
475.92
480.18
456.06
475.98
10,643,242
+42.33(+9.76%)
Mar 19, 2015
434.80
439.90
431.33
433.65
2,470,454
+5.72(+1.34%)
Mar 18, 2015
425.00
431.00
417.05
427.93
2,028,947
+1.81(+0.42%)
Mar 17, 2015
420.10
426.48
417.50
426.12
1,968,646
+4.80(+1.14%)
Mar 16, 2015
415.46
422.37
414.22
421.32
1,563,873
+7.97(+1.93%)
Mar 13, 2015
407.09
416.70
407.09
413.35
1,745,275
+5.71(+1.40%)
Mar 12, 2015
411.49
411.49
406.02
407.64
1,553,494
-0.47(-0.12%)
Mar 11, 2015
415.31
416.24
407.51
408.11
1,426,746
-6.09(-1.47%)
Mar 10, 2015
409.67
420.44
409.61
414.20
1,400,677
-1.31(-0.32%)
Mar 09, 2015
417.23
417.65
411.60
415.51
1,516,214
-2.12(-0.51%)
Mar 06, 2015
424.23
424.23
416.24
417.63
1,643,719
-7.98(-1.87%)
Mar 05, 2015
417.42
425.70
417.09
425.61
1,847,228
+11.48(+2.77%)
Mar 04, 2015
410.95
417.18
406.10
414.13
1,523,941
+1.34(+0.32%)
Mar 03, 2015
415.00
415.17
407.12
412.79
1,235,867
-3.00(-0.72%)
Mar 02, 2015
410.67
416.82
406.40
415.79
1,347,258
+6.20(+1.51%)
Feb 27, 2015
410.23
411.31
405.80
409.59
1,371,021
-0.51(-0.12%)
Feb 26, 2015
408.82
411.77
406.07
410.10
863,782
+1.16(+0.28%)
Feb 25, 2015
405.32
412.02
400.57
408.94
1,114,711
+4.05(+1.00%)
Feb 24, 2015
410.25
410.74
403.01
404.89
854,226
-3.69(-0.90%)
Feb 23, 2015
408.25
411.32
406.23
408.58
954,389
+0.53(+0.13%)
Feb 20, 2015
406.40
409.03
403.36
408.05
945,924
+1.32(+0.32%)
Feb 19, 2015
401.04
408.24
400.56
406.73
1,144,275
+5.61(+1.40%)
Feb 18, 2015
396.83
401.87
396.52
401.12
782,821
+3.21(+0.81%)
Feb 17, 2015
389.11
402.29
388.67
397.91
1,320,564
+6.25(+1.60%)
Feb 13, 2015
391.68
391.66
391.66
391.66
1,180,000
-0.45(-0.11%)
Feb 12, 2015
394.69
395.00
386.14
392.11
1,755,141
+2.11(+0.54%)
Feb 11, 2015
394.86
396.86
388.53
390.00
1,766,321
-5.13(-1.30%)
Feb 10, 2015
398.05
400.86
394.06
395.13
1,811,638
-1.75(-0.44%)
Feb 09, 2015
398.05
402.84
396.46
396.88
1,440,778
-5.12(-1.27%)
Feb 06, 2015
400.30
407.94
399.00
402.00
1,640,453
+0.21(+0.05%)
Feb 05, 2015
393.70
402.40
390.11
401.79
1,576,240
+10.67(+2.73%)
Feb 04, 2015
388.60
394.48
381.36
391.12
2,166,025
-2.77(-0.70%)
Feb 03, 2015
390.73
395.50
386.34
393.89
1,781,474
+3.89(+1.00%)
Feb 02, 2015
389.03
394.98
382.00
390.00
1,832,685
+0.84(+0.22%)
Jan 30, 2015
372.75
397.00
372.75
389.16
4,029,832
+35.91(+10.17%)
Jan 29, 2015
351.53
354.61
345.76
353.25
1,698,173
+2.07(+0.59%)
Jan 28, 2015
360.29
361.38
350.50
351.18
1,485,977
-6.71(-1.87%)
Jan 27, 2015
358.28
364.76
357.13
357.89
1,445,105
-4.55(-1.26%)
Jan 26, 2015
357.63
362.84
355.45
362.44
1,330,585
+4.91(+1.37%)
Jan 23, 2015
352.98
359.87
352.03
357.53
1,077,661
+3.88(+1.10%)
Jan 22, 2015
364.00
364.00
349.49
353.65
2,322,169
-8.18(-2.26%)
Jan 21, 2015
361.41
366.17
358.22
361.82
1,336,963
-1.45(-0.40%)
Jan 20, 2015
354.50
365.19
350.64
363.28
2,074,539
+10.53(+2.99%)
Jan 16, 2015
339.37
353.44
339.35
352.75
1,672,977
+12.87(+3.79%)
Jan 15, 2015
350.04
354.55
339.66
339.88
1,667,172
-8.87(-2.54%)
Jan 14, 2015
348.00
355.61
347.52
348.75
1,429,398
-3.99(-1.13%)
Jan 13, 2015
352.81
361.91
348.35
352.74
2,489,280
+4.90(+1.41%)
Jan 12, 2015
345.50
350.00
344.38
347.84
1,896,710
+5.50(+1.61%)
Jan 09, 2015
349.78
352.08
338.24
342.34
2,562,144
-7.91(-2.26%)
Jan 08, 2015
359.42
360.00
341.71
350.25
4,286,865
-2.99(-0.85%)
Jan 07, 2015
338.09
354.00
338.05
353.24
2,484,236
+18.59(+5.56%)
Jan 06, 2015
339.98
346.64
334.40
334.65
1,898,150
-2.09(-0.62%)
Jan 05, 2015
339.27
342.00
335.13
336.74
1,252,140
-5.27(-1.54%)
Jan 02, 2015
342.84
346.99
340.33
342.01
976,701
+2.56(+0.75%)
Dec 31, 2014
343.92
339.45
339.45
339.45
864,800
-2.74(-0.80%)
Dec 30, 2014
341.51
345.01
339.43
342.19
933,537
-1.24(-0.36%)
Dec 29, 2014
341.93
345.99
339.29
343.43
1,236,493
+1.03(+0.30%)
Dec 26, 2014
342.92
345.55
338.02
342.40
1,138,728
+1.51(+0.44%)
Dec 24, 2014
335.53
340.88
340.88
340.88
965,800
+5.12(+1.53%)
Dec 23, 2014
353.56
353.79
328.68
335.76
2,635,048
-16.53(-4.69%)
Dec 22, 2014
352.00
356.65
345.23
352.29
2,169,177
-8.38(-2.32%)
Dec 19, 2014
343.28
361.93
343.06
360.67
3,691,331
+6.97(+1.97%)
Dec 18, 2014
339.36
353.70
337.71
353.70
2,399,594
+20.81(+6.25%)
Dec 17, 2014
326.50
333.73
322.35
332.89
1,650,746
+7.76(+2.39%)
Dec 16, 2014
333.38
339.83
324.69
325.13
1,836,284
-10.67(-3.18%)
Dec 15, 2014
346.50
346.65
333.12
335.80
1,404,518
-8.69(-2.52%)
Dec 12, 2014
339.23
349.98
338.50
344.49
1,563,786
+2.16(+0.63%)
Dec 11, 2014
344.87
351.38
341.86
342.33
1,471,658
-1.26(-0.37%)
Dec 10, 2014
346.85
349.88
342.62
343.59
1,454,438
-4.02(-1.16%)
Dec 09, 2014
340.40
348.06
337.57
347.61
1,295,597
+3.56(+1.03%)
Dec 08, 2014
341.95
347.28
340.90
344.05
1,396,531
+3.18(+0.93%)
Dec 05, 2014
341.99
345.93
339.71
340.87
1,460,327
-0.31(-0.09%)
Dec 04, 2014
345.88
350.89
337.54
341.18
2,538,358
-6.16(-1.77%)
Dec 03, 2014
328.52
347.74
328.52
347.34
4,673,453
+19.07(+5.81%)
Dec 02, 2014
335.65
336.65
323.41
328.27
6,207,738
+19.83(+6.43%)
Dec 01, 2014
306.43
310.48
306.11
308.44
1,146,082
+0.75(+0.24%)
Nov 28, 2014
307.58
310.20
305.97
307.69
849,119
+2.77(+0.91%)
Nov 26, 2014
305.00
304.92
304.92
304.92
1,085,800
-0.48(-0.16%)
Nov 25, 2014
307.00
307.64
302.45
305.40
1,932,231
-1.34(-0.44%)
Nov 24, 2014
305.61
308.84
304.78
306.74
1,388,201
+3.19(+1.05%)
Nov 21, 2014
305.28
305.28
301.32
303.55
1,828,008
+4.45(+1.49%)
Nov 20, 2014
300.10
303.98
297.83
299.10
1,771,950
-4.51(-1.49%)
Nov 19, 2014
304.60
305.50
302.10
303.61
1,956,795
-1.95(-0.64%)
Nov 18, 2014
305.68
306.98
303.02
305.56
1,643,244
+3.14(+1.04%)
Nov 17, 2014
305.00
308.65
301.86
302.42
1,390,102
-3.01(-0.99%)
Nov 14, 2014
317.96
318.02
300.35
305.43
2,557,338
-12.55(-3.95%)
Nov 13, 2014
322.25
322.25
314.33
317.98
1,126,189
-3.04(-0.95%)
Nov 12, 2014
323.80
323.80
319.55
321.02
756,955
-3.57(-1.10%)
Nov 11, 2014
327.71
330.37
322.65
324.59
847,472
-3.28(-1.00%)
Nov 10, 2014
320.19
327.90
319.00
327.87
1,203,414
+7.12(+2.22%)
Nov 07, 2014
324.66
325.00
319.62
320.75
1,102,793
-2.72(-0.84%)
Nov 06, 2014
320.86
324.30
320.27
323.47
1,376,970
+3.92(+1.23%)
Nov 05, 2014
324.57
324.86
318.50
319.55
1,016,075
-2.51(-0.78%)
Nov 04, 2014
319.90
323.88
319.03
322.06
1,130,652
+0.81(+0.25%)
Nov 03, 2014
320.78
323.20
319.66
321.25
1,196,091
+0.17(+0.05%)
Oct 31, 2014
330.00
330.50
318.66
321.08
1,699,618
+0.08(+0.02%)
Oct 30, 2014
315.09
323.72
313.91
321.00
1,084,443
+5.94(+1.89%)
Oct 29, 2014
317.94
320.99
312.56
315.06
1,509,018
-2.97(-0.93%)
Oct 28, 2014
321.21
321.22
314.90
318.03
1,642,463
-1.95(-0.61%)
Oct 27, 2014
321.89
321.67
321.67
319.98
1,114,800
-1.69(-0.53%)
Oct 24, 2014
315.72
322.00
315.30
321.67
1,263,000
+5.61(+1.77%)
Oct 23, 2014
314.00
319.35
311.00
316.06
2,127,870
+6.99(+2.26%)
Oct 22, 2014
300.00
314.95
290.85
309.07
7,071,171
-17.70(-5.42%)
Oct 21, 2014
320.97
326.90
316.03
326.77
1,853,618
+15.36(+4.93%)
Oct 20, 2014
305.24
321.48
305.24
311.41
1,513,757
+4.70(+1.53%)
Oct 17, 2014
305.36
313.72
304.75
306.71
1,782,231
+3.97(+1.31%)
Oct 16, 2014
299.91
309.00
298.06
302.74
1,384,361
-2.95(-0.97%)
Oct 15, 2014
297.29
311.20
295.27
305.69
2,210,968
+4.11(+1.36%)
Oct 14, 2014
308.36
310.40
296.06
301.58
1,759,350
-0.16(-0.05%)
Oct 13, 2014
314.79
315.75
300.99
301.74
2,302,574
-13.40(-4.25%)
Oct 10, 2014
318.40
324.42
315.08
315.14
1,468,214
-4.05(-1.27%)
Oct 09, 2014
323.35
325.34
317.74
319.19
1,143,001
-5.40(-1.66%)
Oct 08, 2014
315.66
325.78
312.00
324.59
1,275,458
+8.67(+2.74%)
Oct 07, 2014
325.00
325.00
315.82
315.92
1,053,374
-9.15(-2.81%)
Oct 06, 2014
331.05
331.05
324.01
325.07
723,890
-2.02(-0.62%)
Oct 03, 2014
323.33
331.01
321.63
327.09
1,306,511
+7.25(+2.27%)
Oct 02, 2014
322.60
324.45
317.53
319.84
1,116,330
-3.66(-1.13%)
Oct 01, 2014
330.97
331.15
321.98
323.50
988,662
-7.31(-2.21%)
Sep 30, 2014
330.23
332.40
327.08
330.81
1,055,203
+0.65(+0.20%)
Sep 29, 2014
329.70
333.50
326.85
330.16
802,249
-3.38(-1.01%)
Sep 26, 2014
333.87
334.79
328.68
333.54
1,075,576
+0.14(+0.04%)
Sep 25, 2014
344.05
345.65
333.06
333.40
1,559,965
-12.90(-3.73%)
Sep 24, 2014
333.40
347.75
333.11
346.30
1,582,574
+14.06(+4.23%)
Sep 23, 2014
328.51
334.95
327.68
332.24
1,039,658
+2.48(+0.75%)
Sep 22, 2014
327.36
330.34
325.01
329.76
1,027,923
+0.52(+0.16%)
Sep 19, 2014
329.51
334.82
327.49
329.24
1,742,641
-0.75(-0.23%)
Sep 18, 2014
328.86
330.30
325.36
329.99
637,122
+2.41(+0.74%)
Sep 17, 2014
328.42
330.92
322.69
327.58
1,088,557
+0.70(+0.21%)
Sep 16, 2014
319.42
328.75
318.69
326.88
999,116
+6.76(+2.11%)
Sep 15, 2014
323.40
323.97
315.71
320.12
1,064,013
-3.27(-1.01%)
Sep 12, 2014
327.31
328.16
321.11
323.39
802,697
-3.72(-1.14%)
Sep 11, 2014
330.41
332.81
324.74
327.11
925,266
-4.97(-1.50%)
Sep 10, 2014
325.99
333.00
325.99
332.08
811,110
+5.25(+1.61%)
Sep 09, 2014
330.74
330.74
326.03
326.83
842,123
-4.48(-1.35%)
Sep 08, 2014
329.28
331.85
326.74
331.31
927,175
+0.83(+0.25%)
Sep 05, 2014
335.04
335.75
321.00
330.48
1,911,854
-4.35(-1.30%)
Sep 04, 2014
344.37
344.44
333.78
334.83
830,178
-9.29(-2.70%)
Sep 03, 2014
343.37
345.81
342.17
344.12
736,909
+1.44(+0.42%)
Sep 02, 2014
345.47
347.61
340.60
342.68
715,582
-0.36(-0.10%)
Aug 29, 2014
343.63
343.04
343.04
343.04
700,100
+1.80(+0.53%)
Aug 28, 2014
341.14
343.83
339.52
341.24
644,897
-2.12(-0.62%)
Aug 27, 2014
343.46
343.76
339.17
343.36
972,051
+0.37(+0.11%)
Aug 26, 2014
343.39
343.60
340.09
342.99
837,171
+0.29(+0.08%)
Aug 25, 2014
342.54
345.75
341.09
342.70
719,311
+2.73(+0.80%)
Aug 22, 2014
339.84
341.90
337.00
339.97
677,368
+1.32(+0.39%)
Aug 21, 2014
342.73
344.42
337.19
338.65
663,651
-3.93(-1.15%)
Aug 20, 2014
343.68
345.46
340.67
342.58
700,054
-3.26(-0.94%)
Aug 19, 2014
344.82
348.49
343.31
345.84
815,746
+1.24(+0.36%)
Aug 18, 2014
347.59
348.40
342.09
344.60
1,223,574
+2.13(+0.62%)
Aug 15, 2014
339.25
343.03
330.70
342.47
1,724,429
+5.46(+1.62%)
Aug 14, 2014
335.05
338.51
333.81
337.01
1,319,175
+2.37(+0.71%)
Aug 13, 2014
325.51
335.39
324.13
334.64
1,449,153
+9.68(+2.98%)
Aug 12, 2014
319.96
325.64
317.00
324.96
1,045,605
+4.62(+1.44%)
Aug 11, 2014
327.30
327.44
319.07
320.34
983,040
-3.71(-1.14%)
Aug 08, 2014
320.88
326.40
319.32
324.05
1,197,040
+3.45(+1.08%)
Aug 07, 2014
326.00
327.36
319.80
320.60
872,680
-4.60(-1.41%)
Aug 06, 2014
324.06
328.49
322.00
325.20
940,576
-0.03(-0.01%)
Aug 05, 2014
325.58
328.55
322.14
325.23
1,144,589
-1.32(-0.40%)
Aug 04, 2014
330.08
330.94
325.76
326.55
981,333
-3.28(-0.99%)
Aug 01, 2014
332.93
337.82
325.85
329.83
1,319,275
-4.56(-1.36%)
Jul 31, 2014
342.72
342.86
333.35
334.39
1,165,410
-10.13(-2.94%)
Jul 30, 2014
344.45
349.00
343.02
344.52
1,303,257
+2.79(+0.82%)
Jul 29, 2014
337.00
344.07
335.70
341.73
1,286,026
+5.34(+1.59%)
Jul 28, 2014
334.68
338.34
332.10
336.39
995,641
+0.94(+0.28%)
Jul 25, 2014
334.78
337.50
332.76
335.45
1,068,622
-1.34(-0.40%)
Jul 24, 2014
337.60
339.83
335.22
336.79
1,599,871
-0.81(-0.24%)
Jul 23, 2014
335.00
343.59
331.00
337.60
4,139,930
+33.93(+11.17%)
Jul 22, 2014
305.18
308.68
302.94
303.67
1,199,243
+1.17(+0.39%)
Jul 21, 2014
303.04
304.24
300.40
302.50
1,027,349
-1.60(-0.53%)
Jul 18, 2014
301.12
305.82
298.64
304.10
1,551,679
+4.81(+1.61%)
Jul 17, 2014
301.85
307.99
298.31
299.29
1,649,108
-4.45(-1.47%)
Jul 16, 2014
313.83
313.83
302.55
303.74
1,802,878
-8.26(-2.65%)
Jul 15, 2014
320.76
321.81
311.92
312.00
1,389,435
-7.75(-2.42%)
Jul 14, 2014
325.12
325.12
319.06
319.75
873,890
-2.47(-0.77%)
Jul 11, 2014
320.00
323.44
316.04
322.22
946,921
+3.10(+0.97%)
Jul 10, 2014
317.10
321.41
315.00
319.12
825,164
-1.02(-0.32%)
Jul 09, 2014
322.62
322.87
313.61
320.14
1,026,981
+2.55(+0.80%)
Jul 08, 2014
324.00
324.60
316.91
317.59
1,234,366
-8.09(-2.48%)
Jul 07, 2014
329.40
332.97
324.00
325.68
800,571
-5.47(-1.65%)
Jul 03, 2014
330.80
331.15
331.15
331.15
700,600
+0.15(+0.05%)
Jul 02, 2014
325.25
332.78
324.01
331.00
1,182,238
+6.26(+1.93%)
Jul 01, 2014
317.03
326.23
315.24
324.74
1,179,549
+9.43(+2.99%)
Jun 30, 2014
317.16
319.62
315.01
315.31
938,135
-2.82(-0.89%)
Jun 27, 2014
318.57
320.99
315.67
318.13
969,387
-0.50(-0.16%)
Jun 26, 2014
315.68
319.88
312.90
318.63
1,026,325
+3.87(+1.23%)
Jun 25, 2014
313.09
318.00
312.58
314.76
1,043,879
+0.53(+0.17%)
Jun 24, 2014
313.59
319.26
312.66
314.23
1,105,125
+0.77(+0.25%)
Jun 23, 2014
318.01
321.89
312.87
313.46
888,781
-6.13(-1.92%)
Jun 20, 2014
313.85
319.89
312.50
319.59
2,091,730
+7.61(+2.44%)
Jun 19, 2014
310.67
313.53
308.45
311.98
1,034,395
+2.17(+0.70%)
Jun 18, 2014
305.51
310.36
304.62
309.81
1,066,990
+5.02(+1.65%)
Jun 17, 2014
306.99
307.46
302.01
304.79
860,280
-3.18(-1.03%)
Jun 16, 2014
309.60
312.95
306.76
307.97
869,058
-2.01(-0.65%)
Jun 13, 2014
310.50
311.38
306.40
309.98
773,230
+0.20(+0.06%)
Jun 12, 2014
310.72
314.07
308.10
309.78
802,740
-0.94(-0.30%)
Jun 11, 2014
314.04
314.99
308.00
310.72
907,874
-4.72(-1.50%)
Jun 10, 2014
316.20
319.84
312.61
315.44
1,013,076
-2.11(-0.66%)
Jun 06, 2014
321.96
322.05
315.24
317.55
873,255
-2.58(-0.81%)
Jun 05, 2014
320.17
321.20
315.82
320.13
1,116,882
+0.95(+0.30%)
Jun 04, 2014
315.87
320.00
314.01
319.18
740,509
+2.32(+0.73%)
Jun 03, 2014
316.37
318.87
313.77
316.86
785,110
-1.36(-0.43%)
Jun 02, 2014
318.93
320.03
310.61
318.22
754,684
-1.15(-0.36%)
May 30, 2014
320.80
322.25
317.93
319.37
1,296,060
-0.48(-0.15%)
May 29, 2014
314.86
319.94
314.54
319.85
1,766,767
+11.04(+3.58%)
May 28, 2014
311.02
315.42
308.04
308.81
1,159,304
-0.96(-0.31%)
May 27, 2014
303.24
310.05
299.50
309.77
1,308,452
+10.06(+3.36%)
May 23, 2014
301.97
299.71
299.71
299.71
883,200
-0.33(-0.11%)
May 22, 2014
293.57
303.17
292.58
300.04
805,308
+4.69(+1.59%)
May 21, 2014
290.12
296.76
290.12
295.36
978,972
+5.56(+1.92%)
May 20, 2014
292.23
293.81
288.43
289.79
1,085,973
-0.96(-0.33%)
May 19, 2014
289.15
293.41
287.56
290.75
772,652
-0.57(-0.20%)
May 16, 2014
288.49
292.55
285.01
291.32
1,148,136
+1.79(+0.62%)
May 15, 2014
295.63
297.97
286.00
289.53
1,307,050
-6.97(-2.35%)
May 14, 2014
294.87
301.21
293.33
296.50
1,029,554
+0.65(+0.22%)
May 13, 2014
300.03
300.95
295.55
295.85
988,206
-4.69(-1.56%)
May 12, 2014
289.78
301.00
288.01
300.54
1,679,452
+13.89(+4.85%)
May 09, 2014
282.75
286.99
278.59
286.65
1,084,327
+3.69(+1.30%)
May 08, 2014
286.00
291.28
281.82
282.96
1,227,813
-1.04(-0.37%)
May 07, 2014
286.26
288.24
278.10
284.00
1,379,410
-1.94(-0.68%)
May 06, 2014
287.77
291.09
285.52
285.94
1,208,626
-4.12(-1.42%)
May 05, 2014
280.61
291.31
279.00
290.06
1,177,736
+8.05(+2.85%)
May 02, 2014
290.52
290.61
280.01
282.01
1,284,761
-4.74(-1.65%)
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.