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
Bitcoin Composite
(DC:
BITCOMP
)
66,790.00
-133.00 (-0.20%)
Streaming Realtime Price
Updated: 11:18 AM 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
242.00
225.41
236.47
0
+10.27(+4.54%)
Apr 29, 2015
228.52
223.43
226.20
0
-0.70(-0.31%)
Apr 28, 2015
231.33
222.72
226.90
0
-2.54(-1.11%)
Apr 27, 2015
249.59
216.44
229.44
0
+11.44(+5.25%)
Apr 26, 2015
226.21
212.92
218.00
0
-7.34(-3.26%)
Apr 25, 2015
231.16
224.85
225.34
0
-4.44(-1.93%)
Apr 24, 2015
235.08
227.44
229.77
0
-4.25(-1.82%)
Apr 23, 2015
235.11
231.07
234.03
0
+1.53(+0.66%)
Apr 22, 2015
237.69
229.45
232.50
0
-0.12(-0.05%)
Apr 21, 2015
234.31
221.96
232.62
0
+9.58(+4.30%)
Apr 20, 2015
225.68
220.47
223.03
0
+1.39(+0.63%)
Apr 19, 2015
226.18
220.69
221.65
0
-0.97(-0.44%)
Apr 18, 2015
223.85
219.19
222.62
0
+0.41(+0.18%)
Apr 17, 2015
227.78
219.72
222.21
0
-4.84(-2.13%)
Apr 16, 2015
228.99
221.59
227.06
0
+4.99(+2.24%)
Apr 15, 2015
222.95
215.05
222.07
0
+5.56(+2.57%)
Apr 14, 2015
224.65
212.00
216.51
0
-6.50(-2.91%)
Apr 13, 2015
235.66
219.46
223.01
0
-11.52(-4.91%)
Apr 12, 2015
236.25
230.24
234.53
0
-0.84(-0.36%)
Apr 11, 2015
237.46
230.55
235.36
0
+2.48(+1.06%)
Apr 10, 2015
243.42
229.95
232.88
0
-9.82(-4.04%)
Apr 09, 2015
245.37
237.04
242.70
0
-0.81(-0.33%)
Apr 08, 2015
252.74
242.03
243.52
0
-8.07(-3.21%)
Apr 07, 2015
254.26
247.50
251.58
0
-2.14(-0.84%)
Apr 06, 2015
260.91
251.00
253.72
0
-4.53(-1.75%)
Apr 05, 2015
258.95
249.32
258.25
0
+6.27(+2.49%)
Apr 04, 2015
253.93
248.69
251.98
0
-0.29(-0.11%)
Apr 03, 2015
254.84
249.62
252.27
0
+1.27(+0.50%)
Apr 02, 2015
255.13
241.75
251.00
0
+6.20(+2.53%)
Apr 01, 2015
245.90
238.12
244.81
0
+2.04(+0.84%)
Mar 31, 2015
248.29
238.28
242.77
0
-3.23(-1.31%)
Mar 30, 2015
248.18
235.30
246.00
0
+4.90(+2.03%)
Mar 29, 2015
251.98
237.98
241.09
0
-10.06(-4.01%)
Mar 28, 2015
253.15
245.71
251.16
0
+4.71(+1.91%)
Mar 27, 2015
249.37
244.03
246.45
0
-1.29(-0.52%)
Mar 26, 2015
253.34
242.96
247.74
0
+0.91(+0.37%)
Mar 25, 2015
249.89
235.91
246.82
0
-0.15(-0.06%)
Mar 24, 2015
265.89
242.57
246.97
0
-17.25(-6.53%)
Mar 23, 2015
269.99
258.05
264.22
0
-4.48(-1.67%)
Mar 22, 2015
271.00
258.34
268.70
0
+10.05(+3.88%)
Mar 21, 2015
264.31
254.12
258.65
0
-0.94(-0.36%)
Mar 20, 2015
263.13
255.50
259.59
0
+0.09(+0.03%)
Mar 19, 2015
262.98
246.00
259.50
0
+5.08(+2.00%)
Mar 18, 2015
283.53
246.51
254.42
0
-28.33(-10.02%)
Mar 17, 2015
291.16
280.84
282.75
0
-5.71(-1.98%)
Mar 16, 2015
292.63
283.03
288.46
0
+5.17(+1.82%)
Mar 15, 2015
284.98
277.79
283.30
0
+3.64(+1.30%)
Mar 14, 2015
287.17
276.36
279.66
0
-5.55(-1.95%)
Mar 13, 2015
293.78
284.00
285.21
0
-8.06(-2.75%)
Mar 12, 2015
296.98
289.50
293.27
0
-0.81(-0.27%)
Mar 11, 2015
295.87
285.42
294.07
0
+4.95(+1.71%)
Mar 10, 2015
297.90
284.48
289.12
0
+2.52(+0.88%)
Mar 09, 2015
291.75
272.44
286.60
0
+13.27(+4.85%)
Mar 08, 2015
277.06
270.56
273.33
0
-0.99(-0.36%)
Mar 07, 2015
277.25
268.51
274.31
0
+2.67(+0.98%)
Mar 06, 2015
276.48
267.50
271.64
0
-0.75(-0.28%)
Mar 05, 2015
278.27
260.60
272.40
0
+3.03(+1.13%)
Mar 04, 2015
282.16
262.97
269.37
0
-8.51(-3.06%)
Mar 03, 2015
284.98
263.94
277.88
0
+6.99(+2.58%)
Mar 02, 2015
271.76
250.71
270.89
0
+16.74(+6.59%)
Mar 01, 2015
258.08
241.50
254.15
0
+3.66(+1.46%)
Feb 28, 2015
252.12
244.44
250.49
0
+0.88(+0.35%)
Feb 27, 2015
255.22
233.35
249.62
0
+15.67(+6.70%)
Feb 26, 2015
235.37
231.00
233.95
0
-0.39(-0.17%)
Feb 25, 2015
236.99
232.39
234.34
0
-1.87(-0.79%)
Feb 24, 2015
237.48
231.92
236.20
0
-0.01(-0.00%)
Feb 23, 2015
237.50
228.53
236.21
0
+2.63(+1.13%)
Feb 22, 2015
243.21
228.60
233.58
0
-8.46(-3.49%)
Feb 21, 2015
243.41
239.88
242.03
0
+0.29(+0.12%)
Feb 20, 2015
245.41
235.26
241.74
0
+1.89(+0.79%)
Feb 19, 2015
242.00
233.32
239.85
0
+5.95(+2.55%)
Feb 18, 2015
245.00
230.01
233.90
0
-8.16(-3.37%)
Feb 17, 2015
246.29
230.94
242.05
0
+7.27(+3.10%)
Feb 16, 2015
239.61
226.73
234.78
0
+2.78(+1.20%)
Feb 15, 2015
266.46
223.88
232.00
0
-25.59(-9.93%)
Feb 14, 2015
259.15
233.88
257.59
0
+23.11(+9.86%)
Feb 13, 2015
239.17
218.99
234.48
0
+14.11(+6.41%)
Feb 12, 2015
221.04
216.20
220.37
0
+2.51(+1.15%)
Feb 11, 2015
222.22
216.37
217.85
0
-1.51(-0.69%)
Feb 10, 2015
221.50
214.00
219.37
0
-0.13(-0.06%)
Feb 09, 2015
224.25
213.83
219.50
0
-3.39(-1.52%)
Feb 08, 2015
229.94
217.64
222.89
0
-2.91(-1.29%)
Feb 07, 2015
228.57
218.47
225.80
0
+5.92(+2.69%)
Feb 06, 2015
224.43
211.88
219.88
0
+3.90(+1.81%)
Feb 05, 2015
227.00
210.88
215.99
0
-9.73(-4.31%)
Feb 04, 2015
229.50
218.91
225.72
0
+0.12(+0.05%)
Feb 03, 2015
243.03
222.20
225.59
0
-8.85(-3.78%)
Feb 02, 2015
240.49
219.90
234.45
0
+9.96(+4.44%)
Feb 01, 2015
230.15
208.24
224.49
0
+8.20(+3.79%)
Jan 31, 2015
231.04
214.38
216.28
0
-11.64(-5.11%)
Jan 30, 2015
239.99
222.79
227.92
0
-1.72(-0.75%)
Jan 29, 2015
238.09
216.51
229.64
0
-1.85(-0.80%)
Jan 28, 2015
260.91
218.96
231.49
0
-25.83(-10.04%)
Jan 27, 2015
272.32
242.05
257.32
0
-8.03(-3.03%)
Jan 26, 2015
307.00
246.89
265.35
0
+14.12(+5.62%)
Jan 25, 2015
255.49
240.17
251.23
0
+3.98(+1.61%)
Jan 24, 2015
248.61
227.81
247.25
0
+16.48(+7.14%)
Jan 23, 2015
235.50
223.28
230.76
0
+0.22(+0.10%)
Jan 22, 2015
236.90
224.00
230.54
0
+4.43(+1.96%)
Jan 21, 2015
227.00
206.25
226.11
0
+16.31(+7.77%)
Jan 20, 2015
214.85
202.65
209.79
0
-4.75(-2.21%)
Jan 19, 2015
218.37
205.85
214.54
0
+6.52(+3.14%)
Jan 18, 2015
219.85
193.51
208.02
0
+9.28(+4.67%)
Jan 17, 2015
212.42
193.05
198.74
0
-6.77(-3.29%)
Jan 16, 2015
221.57
197.02
205.51
0
-6.82(-3.21%)
Jan 15, 2015
230.83
163.53
212.33
0
+50.18(+30.95%)
Jan 14, 2015
227.06
157.54
162.15
0
-56.50(-25.84%)
Jan 13, 2015
267.07
214.00
218.65
0
-47.31(-17.79%)
Jan 12, 2015
271.21
259.64
265.96
0
-1.09(-0.41%)
Jan 11, 2015
279.70
262.56
267.05
0
-6.55(-2.39%)
Jan 10, 2015
291.11
269.17
273.60
0
-17.38(-5.97%)
Jan 09, 2015
298.56
274.78
290.97
0
+10.65(+3.80%)
Jan 08, 2015
291.74
268.63
280.32
0
-4.93(-1.73%)
Jan 07, 2015
295.42
268.08
285.25
0
+4.98(+1.78%)
Jan 06, 2015
287.56
262.50
280.27
0
+5.81(+2.12%)
Jan 05, 2015
284.21
259.55
274.46
0
+9.19(+3.46%)
Jan 04, 2015
289.90
257.50
265.27
0
-18.43(-6.49%)
Jan 03, 2015
315.19
282.55
283.69
0
-31.05(-9.86%)
Jan 02, 2015
316.20
311.47
314.74
0
+1.09(+0.35%)
Jan 01, 2015
319.56
311.79
313.65
0
-3.09(-0.98%)
Dec 31, 2014
317.98
309.06
316.75
0
+6.54(+2.11%)
Dec 30, 2014
315.38
308.68
310.21
0
-2.92(-0.93%)
Dec 29, 2014
318.57
310.80
313.13
0
-1.78(-0.56%)
Dec 28, 2014
318.28
309.11
314.91
0
+1.06(+0.34%)
Dec 27, 2014
328.70
309.60
313.85
0
-13.77(-4.20%)
Dec 26, 2014
330.50
315.67
327.62
0
+9.56(+3.01%)
Dec 25, 2014
322.62
316.00
318.06
0
-2.06(-0.64%)
Dec 24, 2014
334.00
318.96
320.12
0
-13.25(-3.97%)
Dec 23, 2014
336.77
326.75
333.37
0
+4.25(+1.29%)
Dec 22, 2014
333.16
317.95
329.11
0
+9.39(+2.94%)
Dec 21, 2014
330.85
316.39
319.72
0
-10.72(-3.24%)
Dec 20, 2014
331.50
312.76
330.44
0
+14.32(+4.53%)
Dec 19, 2014
318.75
305.56
316.12
0
+5.88(+1.89%)
Dec 18, 2014
324.81
304.50
310.24
0
-9.57(-2.99%)
Dec 17, 2014
332.50
314.02
319.81
0
-7.36(-2.25%)
Dec 16, 2014
344.60
325.00
327.17
0
-15.84(-4.62%)
Dec 15, 2014
351.68
340.64
343.01
0
-6.95(-1.99%)
Dec 14, 2014
353.13
341.93
349.96
0
+3.11(+0.90%)
Dec 13, 2014
351.35
343.05
346.85
0
-3.70(-1.06%)
Dec 12, 2014
354.23
344.03
350.56
0
+5.06(+1.46%)
Dec 11, 2014
360.71
336.15
345.50
0
+0.26(+0.08%)
Dec 10, 2014
350.87
343.62
345.24
0
-3.81(-1.09%)
Dec 09, 2014
361.59
340.56
349.06
0
-11.43(-3.17%)
Dec 08, 2014
373.22
360.30
360.49
0
-12.35(-3.31%)
Dec 07, 2014
374.42
370.08
372.83
0
+1.15(+0.31%)
Dec 06, 2014
374.50
367.13
371.68
0
-1.47(-0.39%)
Dec 05, 2014
375.44
362.54
373.15
0
+8.56(+2.35%)
Dec 04, 2014
376.50
361.00
364.59
0
-8.81(-2.36%)
Dec 03, 2014
381.25
370.76
373.40
0
-4.31(-1.14%)
Dec 02, 2014
382.43
373.67
377.70
0
-0.43(-0.11%)
Dec 01, 2014
382.40
372.51
378.13
0
+2.97(+0.79%)
Nov 30, 2014
380.00
371.66
375.16
0
+0.79(+0.21%)
Nov 29, 2014
386.30
370.88
374.38
0
-0.32(-0.09%)
Nov 28, 2014
381.13
356.00
374.69
0
+7.17(+1.95%)
Nov 27, 2014
372.67
363.72
367.52
0
+2.97(+0.82%)
Nov 26, 2014
377.11
362.21
364.55
0
-10.00(-2.67%)
Nov 25, 2014
392.06
371.12
374.56
0
-2.81(-0.74%)
Nov 24, 2014
388.15
363.82
377.37
0
+10.68(+2.91%)
Nov 23, 2014
371.18
350.61
366.68
0
+14.65(+4.16%)
Nov 22, 2014
364.27
347.79
352.04
0
+3.30(+0.95%)
Nov 21, 2014
358.53
340.83
348.74
0
-7.77(-2.18%)
Nov 20, 2014
380.83
351.90
356.51
0
-21.44(-5.67%)
Nov 19, 2014
386.85
369.85
377.95
0
+2.87(+0.77%)
Nov 18, 2014
391.66
369.21
375.07
0
-8.83(-2.30%)
Nov 17, 2014
410.50
374.01
383.91
0
-1.65(-0.43%)
Nov 16, 2014
391.94
372.00
385.56
0
+11.65(+3.11%)
Nov 15, 2014
405.79
368.88
373.91
0
-21.89(-5.53%)
Nov 14, 2014
420.99
380.48
395.80
0
-23.41(-5.58%)
Nov 13, 2014
454.45
383.32
419.21
0
+4.62(+1.11%)
Nov 12, 2014
432.40
364.30
414.59
0
+49.15(+13.45%)
Nov 11, 2014
372.11
359.14
365.44
0
-0.54(-0.15%)
Nov 10, 2014
376.35
356.70
365.98
0
+2.25(+0.62%)
Nov 09, 2014
364.96
341.76
363.72
0
+20.13(+5.86%)
Nov 08, 2014
346.17
338.96
343.60
0
+2.56(+0.75%)
Nov 07, 2014
351.09
338.70
341.04
0
-6.99(-2.01%)
Nov 06, 2014
350.80
334.19
348.03
0
+11.35(+3.37%)
Nov 05, 2014
341.58
326.68
336.68
0
+9.04(+2.76%)
Nov 04, 2014
331.15
319.00
327.64
0
+4.04(+1.25%)
Nov 03, 2014
335.34
321.18
323.60
0
-1.39(-0.43%)
Nov 02, 2014
329.50
317.86
324.99
0
+1.89(+0.58%)
Nov 01, 2014
338.58
317.81
323.10
0
-13.19(-3.92%)
Oct 31, 2014
346.58
333.75
336.29
0
-7.57(-2.20%)
Oct 30, 2014
352.58
330.26
343.87
0
+10.08(+3.02%)
Oct 29, 2014
353.98
331.17
333.79
0
-18.63(-5.29%)
Oct 28, 2014
358.00
348.02
352.42
0
+1.50(+0.43%)
Oct 27, 2014
356.82
345.65
350.93
0
-1.21(-0.34%)
Oct 26, 2014
361.47
344.15
352.14
0
+4.77(+1.37%)
Oct 25, 2014
357.40
339.37
347.37
0
-8.21(-2.31%)
Oct 24, 2014
361.86
346.47
355.58
0
-1.32(-0.37%)
Oct 23, 2014
381.76
351.70
356.90
0
-23.70(-6.23%)
Oct 22, 2014
385.94
377.45
380.60
0
-3.75(-0.98%)
Oct 21, 2014
389.57
375.49
384.35
0
+4.57(+1.20%)
Oct 20, 2014
387.99
374.12
379.78
0
-6.91(-1.79%)
Oct 19, 2014
391.29
382.15
386.69
0
-1.81(-0.46%)
Oct 18, 2014
393.14
375.50
388.49
0
+8.94(+2.36%)
Oct 17, 2014
383.87
369.36
379.55
0
-0.31(-0.08%)
Oct 16, 2014
395.25
365.63
379.86
0
-12.58(-3.21%)
Oct 15, 2014
401.20
382.96
392.44
0
-7.69(-1.92%)
Oct 14, 2014
413.10
386.17
400.14
0
+8.19(+2.09%)
Oct 13, 2014
398.81
365.09
391.95
0
+16.98(+4.53%)
Oct 12, 2014
381.30
351.50
374.97
0
+15.24(+4.24%)
Oct 11, 2014
366.01
348.70
359.73
0
+3.01(+0.84%)
Oct 10, 2014
375.43
348.61
356.72
0
+0.14(+0.04%)
Oct 09, 2014
388.77
346.00
356.58
0
+5.73(+1.63%)
Oct 08, 2014
352.49
325.23
350.85
0
+22.72(+6.92%)
Oct 07, 2014
337.48
312.74
328.12
0
+4.96(+1.54%)
Oct 06, 2014
345.17
297.67
323.16
0
+1.38(+0.43%)
Oct 05, 2014
338.03
280.00
321.78
0
-2.57(-0.79%)
Oct 04, 2014
359.03
315.07
324.35
0
-25.34(-7.25%)
Oct 03, 2014
374.01
345.98
349.69
0
-20.11(-5.44%)
Oct 02, 2014
382.29
366.37
369.80
0
-9.10(-2.40%)
Oct 01, 2014
389.39
374.50
378.90
0
-8.00(-2.07%)
Sep 30, 2014
393.38
367.82
386.90
0
+18.29(+4.96%)
Sep 29, 2014
387.43
362.97
368.61
0
-4.75(-1.27%)
Sep 28, 2014
400.00
366.75
373.36
0
-22.82(-5.76%)
Sep 27, 2014
403.68
391.65
396.18
0
-4.66(-1.16%)
Sep 26, 2014
413.26
392.26
400.84
0
-4.77(-1.18%)
Sep 25, 2014
418.07
397.56
405.62
0
-11.15(-2.68%)
Sep 24, 2014
437.82
412.90
416.77
0
-13.87(-3.22%)
Sep 23, 2014
451.22
386.95
430.64
0
+37.55(+9.55%)
Sep 22, 2014
404.69
388.14
393.08
0
+0.93(+0.24%)
Sep 21, 2014
407.90
381.70
392.15
0
-14.99(-3.68%)
Sep 20, 2014
422.70
383.39
407.14
0
+16.12(+4.12%)
Sep 19, 2014
426.00
374.39
391.02
0
-31.76(-7.51%)
Sep 18, 2014
450.95
399.13
422.78
0
-28.14(-6.24%)
Sep 17, 2014
462.79
438.82
450.92
0
-8.92(-1.94%)
Sep 16, 2014
470.62
457.13
459.83
0
-9.79(-2.08%)
Sep 15, 2014
474.81
467.40
469.62
0
-3.27(-0.69%)
Sep 14, 2014
477.49
469.30
472.89
0
-1.44(-0.30%)
Sep 13, 2014
478.56
466.58
474.33
0
+2.70(+0.57%)
Sep 12, 2014
475.94
463.26
471.63
0
-3.95(-0.83%)
Sep 11, 2014
479.46
466.00
475.58
0
+0.15(+0.03%)
Sep 10, 2014
488.00
468.62
475.43
0
+4.86(+1.03%)
Sep 09, 2014
474.70
459.09
470.57
0
+2.20(+0.47%)
Sep 08, 2014
479.19
458.15
468.37
0
-9.27(-1.94%)
Sep 07, 2014
484.00
475.06
477.64
0
-2.25(-0.47%)
Sep 06, 2014
484.00
476.13
479.89
0
+2.74(+0.58%)
Sep 05, 2014
489.95
474.51
477.15
0
-11.43(-2.34%)
Sep 04, 2014
495.92
466.09
488.58
0
+15.67(+3.31%)
Sep 03, 2014
476.99
469.50
472.91
0
+0.52(+0.11%)
Sep 02, 2014
483.31
467.69
472.40
0
-1.29(-0.27%)
Sep 01, 2014
489.05
470.74
473.69
0
-6.33(-1.32%)
Aug 31, 2014
502.37
472.72
480.02
0
-20.45(-4.09%)
Aug 30, 2014
507.52
497.06
500.48
0
-5.77(-1.14%)
Aug 29, 2014
511.25
498.43
506.25
0
+1.70(+0.34%)
Aug 28, 2014
513.60
502.42
504.55
0
-4.07(-0.80%)
Aug 27, 2014
520.54
507.50
508.62
0
-0.84(-0.16%)
Aug 26, 2014
515.37
498.52
509.45
0
+10.04(+2.01%)
Aug 25, 2014
507.67
494.82
499.41
0
-5.98(-1.18%)
Aug 24, 2014
513.82
490.26
505.39
0
+12.44(+2.52%)
Aug 23, 2014
515.41
484.50
492.96
0
-22.24(-4.32%)
Aug 22, 2014
525.50
495.56
515.19
0
+3.58(+0.70%)
Aug 21, 2014
532.07
506.00
511.62
0
+0.99(+0.19%)
Aug 20, 2014
522.89
460.70
510.63
0
+27.47(+5.69%)
Aug 19, 2014
490.63
440.07
483.15
0
+27.90(+6.13%)
Aug 18, 2014
503.90
375.50
455.25
0
-35.70(-7.27%)
Aug 17, 2014
521.39
482.69
490.95
0
-29.04(-5.59%)
Aug 16, 2014
524.40
482.50
520.00
0
+19.84(+3.97%)
Aug 15, 2014
519.61
480.77
500.15
0
-5.66(-1.12%)
Aug 14, 2014
546.18
494.00
505.81
0
-34.13(-6.32%)
Aug 13, 2014
571.00
523.77
539.94
0
-28.66(-5.04%)
Aug 12, 2014
575.07
561.42
568.60
0
-4.04(-0.71%)
Aug 11, 2014
589.50
568.65
572.64
0
-14.14(-2.41%)
Aug 10, 2014
593.35
583.00
586.78
0
-0.80(-0.14%)
Aug 09, 2014
590.67
582.61
587.58
0
-0.43(-0.07%)
Aug 08, 2014
595.00
583.47
588.01
0
+3.11(+0.53%)
Aug 07, 2014
590.45
578.50
584.90
0
+5.36(+0.92%)
Aug 06, 2014
585.37
574.31
579.54
0
-0.07(-0.01%)
Aug 05, 2014
586.44
576.50
579.62
0
-6.40(-1.09%)
Aug 04, 2014
592.29
578.90
586.02
0
+2.42(+0.41%)
Aug 03, 2014
589.70
575.11
583.60
0
-5.72(-0.97%)
Aug 02, 2014
598.09
580.03
589.33
0
-5.67(-0.95%)
Aug 01, 2014
602.85
578.38
595.00
0
+11.92(+2.04%)
Jul 31, 2014
587.50
555.45
583.08
0
+25.46(+4.57%)
Jul 30, 2014
582.94
556.06
557.62
0
-22.52(-3.88%)
Jul 29, 2014
587.67
575.08
580.14
0
-5.35(-0.91%)
Jul 28, 2014
591.97
566.25
585.49
0
-3.89(-0.66%)
Jul 27, 2014
598.91
585.55
589.38
0
-3.65(-0.61%)
Jul 26, 2014
599.84
587.00
593.03
0
-5.84(-0.98%)
Jul 25, 2014
607.14
588.99
598.87
0
+2.09(+0.35%)
Jul 24, 2014
617.87
584.72
596.77
0
-19.22(-3.12%)
Jul 23, 2014
619.50
612.26
615.99
0
-2.65(-0.43%)
Jul 22, 2014
620.70
615.11
618.64
0
-0.33(-0.05%)
Jul 21, 2014
622.20
613.25
618.97
0
+0.74(+0.12%)
Jul 20, 2014
625.65
616.00
618.24
0
-7.01(-1.12%)
Jul 19, 2014
627.48
620.82
625.25
0
+2.62(+0.42%)
Jul 18, 2014
626.85
614.73
622.63
0
+2.76(+0.45%)
Jul 17, 2014
626.30
607.50
619.87
0
+2.90(+0.47%)
Jul 16, 2014
622.61
610.47
616.97
0
-2.37(-0.38%)
Jul 15, 2014
622.22
615.51
619.34
0
-0.46(-0.07%)
Jul 14, 2014
627.75
614.35
619.80
0
-6.20(-0.99%)
Jul 13, 2014
633.36
622.54
626.00
0
-3.12(-0.50%)
Jul 12, 2014
636.09
623.65
629.12
0
-0.82(-0.13%)
Jul 11, 2014
630.62
609.23
629.94
0
+14.76(+2.40%)
Jul 10, 2014
621.76
605.80
615.19
0
-5.28(-0.85%)
Jul 09, 2014
623.34
615.25
620.47
0
-0.33(-0.05%)
Jul 08, 2014
624.05
613.45
620.80
0
-0.24(-0.04%)
Jul 07, 2014
634.50
611.46
621.04
0
-11.46(-1.81%)
Jul 06, 2014
638.00
623.18
632.50
0
+6.37(+1.02%)
Jul 05, 2014
635.24
622.16
626.13
0
-4.72(-0.75%)
Jul 04, 2014
645.05
619.21
630.85
0
-7.10(-1.11%)
Jul 03, 2014
648.89
633.39
637.95
0
-5.93(-0.92%)
Jul 02, 2014
653.38
630.17
643.88
0
+4.72(+0.74%)
Jul 01, 2014
656.63
632.56
639.15
0
-5.10(-0.79%)
Jun 30, 2014
647.04
590.21
644.25
0
+52.82(+8.93%)
Jun 29, 2014
598.66
586.84
591.44
0
-2.29(-0.39%)
Jun 28, 2014
604.61
577.15
593.73
0
+14.28(+2.46%)
Jun 27, 2014
589.50
568.13
579.45
0
+10.85(+1.91%)
Jun 26, 2014
572.19
554.73
568.61
0
+1.61(+0.28%)
Jun 25, 2014
584.80
555.55
567.00
0
-16.91(-2.90%)
Jun 24, 2014
587.26
579.12
583.91
0
-1.59(-0.27%)
Jun 23, 2014
598.50
578.86
585.50
0
-9.96(-1.67%)
Jun 22, 2014
601.49
586.56
595.46
0
+5.30(+0.90%)
Jun 21, 2014
593.53
577.70
590.16
0
+1.05(+0.18%)
Jun 20, 2014
600.92
579.74
589.11
0
-10.55(-1.76%)
Jun 19, 2014
607.24
593.90
599.66
0
-0.34(-0.06%)
Jun 18, 2014
613.00
592.45
600.00
0
-4.07(-0.67%)
Jun 17, 2014
606.46
581.51
604.07
0
+13.45(+2.28%)
Jun 16, 2014
607.00
569.06
590.62
0
+17.70(+3.09%)
Jun 15, 2014
577.82
551.74
572.92
0
+14.93(+2.68%)
Jun 14, 2014
596.46
541.94
558.00
0
-27.00(-4.62%)
Jun 13, 2014
612.00
555.00
585.00
0
-5.05(-0.86%)
Jun 12, 2014
634.04
586.06
590.05
0
-55.11(-8.54%)
Jun 11, 2014
659.26
630.40
645.16
0
-5.94(-0.91%)
Jun 10, 2014
658.82
636.35
651.10
0
+0.69(+0.11%)
Jun 08, 2014
659.82
639.98
650.41
0
+1.25(+0.19%)
Jun 07, 2014
657.82
633.64
649.16
0
+2.00(+0.31%)
Jun 06, 2014
659.82
637.35
647.16
0
-5.80(-0.89%)
Jun 05, 2014
663.33
632.40
652.96
0
+9.72(+1.51%)
Jun 04, 2014
666.85
613.43
643.24
0
-23.00(-3.45%)
Jun 03, 2014
674.70
642.40
666.25
0
+20.35(+3.15%)
Jun 02, 2014
662.19
606.51
645.89
0
-5.10(-0.78%)
Jun 01, 2014
654.55
613.05
651.00
0
+36.00(+5.85%)
May 31, 2014
622.20
596.39
615.00
0
+7.37(+1.21%)
May 30, 2014
613.50
559.87
607.63
0
+45.65(+8.12%)
May 29, 2014
573.55
551.58
561.98
0
-1.21(-0.21%)
May 28, 2014
576.88
556.23
563.19
0
-6.89(-1.21%)
May 27, 2014
590.92
545.11
570.08
0
-8.31(-1.44%)
May 26, 2014
592.74
561.79
578.38
0
+8.04(+1.41%)
May 25, 2014
578.17
518.65
570.34
0
+48.12(+9.21%)
May 24, 2014
526.35
508.96
522.23
0
-2.26(-0.43%)
May 23, 2014
543.45
514.04
524.48
0
+9.09(+1.76%)
May 22, 2014
521.98
484.82
515.40
0
+29.40(+6.05%)
May 21, 2014
493.55
475.98
486.00
0
+3.43(+0.71%)
May 20, 2014
494.49
441.22
482.57
0
+39.16(+8.83%)
May 19, 2014
445.95
438.28
443.42
0
+0.27(+0.06%)
May 18, 2014
446.21
441.62
443.14
0
-2.22(-0.50%)
May 17, 2014
446.24
441.49
445.37
0
-0.21(-0.05%)
May 16, 2014
446.70
439.75
445.58
0
+3.11(+0.70%)
May 15, 2014
447.33
437.05
442.47
0
-0.25(-0.06%)
May 14, 2014
444.22
434.21
442.73
0
+6.01(+1.38%)
May 13, 2014
440.88
430.31
436.71
0
-1.09(-0.25%)
May 12, 2014
440.80
429.78
437.80
0
+4.06(+0.93%)
May 11, 2014
453.32
428.13
433.75
0
-12.09(-2.71%)
May 10, 2014
450.50
443.64
445.83
0
-0.32(-0.07%)
May 09, 2014
450.54
432.06
446.15
0
+10.39(+2.38%)
May 08, 2014
443.04
432.14
435.76
0
-5.14(-1.16%)
May 07, 2014
444.50
420.34
440.90
0
+14.90(+3.50%)
May 06, 2014
431.68
415.83
426.00
0
-2.30(-0.54%)
May 05, 2014
438.29
423.39
428.30
0
-4.55(-1.05%)
May 04, 2014
438.68
426.48
432.85
0
-3.15(-0.72%)
May 03, 2014
446.63
425.76
436.00
0
-7.32(-1.65%)
May 02, 2014
456.41
436.25
443.32
0
-7.42(-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.