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
NVR Inc
(NY:
NVR
)
7,416.32
+24.18 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2009
520.00
520.00
500.01
505.37
89,777
-13.53(-2.61%)
Apr 29, 2009
519.70
522.00
508.35
518.90
67,799
+6.90(+1.35%)
Apr 28, 2009
514.84
531.02
503.00
512.00
96,406
-6.33(-1.22%)
Apr 27, 2009
509.00
528.99
502.06
518.33
103,774
-0.57(-0.11%)
Apr 24, 2009
500.00
530.21
495.23
518.90
136,498
+18.90(+3.78%)
Apr 23, 2009
500.00
508.15
476.75
500.00
111,185
-4.00(-0.79%)
Apr 22, 2009
489.83
521.65
479.00
504.00
135,335
+9.13(+1.84%)
Apr 21, 2009
467.42
507.50
466.57
494.87
138,791
+38.41(+8.41%)
Apr 20, 2009
487.00
487.85
455.27
456.46
77,444
-44.32(-8.85%)
Apr 17, 2009
482.61
504.81
476.01
500.78
100,320
+17.78(+3.68%)
Apr 16, 2009
453.99
489.58
445.43
483.00
142,763
+31.45(+6.96%)
Apr 15, 2009
433.39
463.99
432.50
451.55
90,340
+11.29(+2.56%)
Apr 14, 2009
441.35
448.05
431.92
440.26
45,787
-12.73(-2.81%)
Apr 13, 2009
457.68
457.68
445.36
452.99
60,968
-11.51(-2.48%)
Apr 09, 2009
449.75
464.50
443.75
464.50
47,158
+32.42(+7.50%)
Apr 08, 2009
463.00
465.50
425.02
432.08
94,372
-6.75(-1.54%)
Apr 07, 2009
449.48
449.48
437.28
438.83
60,255
-18.67(-4.08%)
Apr 06, 2009
452.50
461.00
445.24
457.50
85,188
-17.23(-3.63%)
Apr 03, 2009
461.46
474.73
447.50
474.73
71,713
+11.73(+2.53%)
Apr 02, 2009
446.00
467.48
446.00
463.00
98,563
+32.00(+7.42%)
Apr 01, 2009
422.90
452.34
416.24
431.00
167,317
+3.25(+0.76%)
Mar 31, 2009
440.00
443.10
418.09
427.75
145,957
-10.25(-2.34%)
Mar 30, 2009
452.50
452.50
428.61
438.00
105,042
-35.00(-7.40%)
Mar 26, 2009
428.90
474.77
426.79
473.00
208,999
+55.00(+13.16%)
Mar 25, 2009
425.98
453.93
408.14
418.00
153,800
-4.20(-0.99%)
Mar 24, 2009
427.95
431.94
418.27
422.20
84,496
-10.80(-2.49%)
Mar 23, 2009
410.97
433.00
403.94
433.00
141,245
+56.04(+14.87%)
Mar 20, 2009
399.89
400.99
376.96
376.96
77,552
-19.51(-4.92%)
Mar 19, 2009
427.00
428.70
394.52
396.47
125,585
-25.14(-5.96%)
Mar 18, 2009
388.29
434.98
376.84
421.61
119,461
+30.24(+7.73%)
Mar 17, 2009
375.00
391.48
368.00
391.37
72,567
+20.62(+5.56%)
Mar 16, 2009
385.04
388.78
364.09
370.75
45,939
-12.20(-3.19%)
Mar 13, 2009
391.50
397.50
376.22
382.95
0
-3.67(-0.95%)
Mar 12, 2009
354.86
390.58
351.50
386.62
117,099
+30.22(+8.48%)
Mar 11, 2009
367.23
368.19
351.70
356.40
104,275
-6.85(-1.89%)
Mar 10, 2009
326.36
367.50
325.19
363.25
156,048
+40.52(+12.56%)
Mar 09, 2009
318.70
333.87
313.03
322.73
77,435
+2.18(+0.68%)
Mar 06, 2009
337.33
339.03
310.69
320.55
0
-11.00(-3.32%)
Mar 05, 2009
321.06
337.84
316.03
331.55
84,548
+6.90(+2.13%)
Mar 04, 2009
321.07
329.92
314.00
324.65
113,991
-1.39(-0.43%)
Mar 02, 2009
322.51
332.02
322.00
326.04
87,102
-6.73(-2.02%)
Feb 27, 2009
329.77
344.12
329.42
332.77
0
-3.57(-1.06%)
Feb 26, 2009
345.41
356.21
335.30
336.34
95,168
-10.56(-3.04%)
Feb 25, 2009
360.30
362.15
338.61
346.90
145,135
-18.10(-4.96%)
Feb 24, 2009
344.22
376.67
344.02
365.00
118,710
+26.78(+7.92%)
Feb 23, 2009
351.10
363.00
335.08
338.22
87,462
-9.33(-2.68%)
Feb 20, 2009
329.64
348.47
325.42
347.55
0
+13.55(+4.06%)
Feb 19, 2009
360.05
366.75
332.93
334.00
140,729
-22.00(-6.18%)
Feb 18, 2009
369.00
372.86
351.69
356.00
177,498
-19.14(-5.10%)
Feb 17, 2009
373.01
381.14
370.23
375.14
52,300
-13.07(-3.37%)
Feb 13, 2009
378.80
395.35
371.83
388.21
119,846
+8.22(+2.16%)
Feb 12, 2009
374.00
383.20
359.66
379.99
196,142
+0.79(+0.21%)
Feb 11, 2009
385.39
388.90
374.00
379.20
93,664
-5.80(-1.51%)
Feb 10, 2009
410.11
410.63
378.53
385.00
133,143
-26.20(-6.37%)
Feb 09, 2009
416.00
419.85
404.07
411.20
111,837
-2.80(-0.68%)
Feb 06, 2009
406.80
431.60
406.40
414.00
0
+16.27(+4.09%)
Feb 05, 2009
395.50
406.00
392.00
397.73
104,007
-1.30(-0.33%)
Feb 04, 2009
406.00
408.00
397.79
399.03
106,294
-5.47(-1.35%)
Feb 03, 2009
402.10
415.49
401.59
404.50
167,436
+4.50(+1.12%)
Feb 02, 2009
421.60
431.08
399.03
400.00
113,820
-26.09(-6.12%)
Jan 30, 2009
435.00
435.00
412.94
426.09
0
-5.47(-1.27%)
Jan 29, 2009
449.99
450.00
418.40
431.56
105,306
-24.99(-5.47%)
Jan 28, 2009
442.52
460.89
441.78
456.55
84,634
+18.56(+4.24%)
Jan 27, 2009
451.00
451.00
433.25
437.99
38,190
-8.31(-1.86%)
Jan 26, 2009
432.10
469.29
365.04
446.30
83,391
+5.52(+1.25%)
Jan 23, 2009
428.00
445.41
417.75
440.78
0
+7.44(+1.72%)
Jan 22, 2009
417.00
440.00
411.25
433.34
62,803
+6.78(+1.59%)
Jan 21, 2009
421.00
428.33
389.17
426.56
69,524
+12.52(+3.02%)
Jan 20, 2009
451.79
451.79
414.04
414.04
51,180
-39.56(-8.72%)
Jan 16, 2009
450.00
456.39
432.82
453.60
0
+13.85(+3.15%)
Jan 15, 2009
442.20
455.85
421.24
439.75
48,820
-1.80(-0.41%)
Jan 14, 2009
454.02
455.10
435.00
441.55
46,474
-20.03(-4.34%)
Jan 13, 2009
452.00
468.38
452.00
461.58
46,732
+5.91(+1.30%)
Jan 12, 2009
481.00
484.74
450.13
455.67
58,328
-28.48(-5.88%)
Jan 09, 2009
490.21
493.90
470.49
484.15
54,826
-12.21(-2.46%)
Jan 08, 2009
479.91
500.05
476.45
496.36
146,255
+12.05(+2.49%)
Jan 07, 2009
472.65
493.90
472.65
484.31
88,346
-8.82(-1.79%)
Jan 06, 2009
480.00
493.13
476.07
493.13
80,139
+14.14(+2.95%)
Jan 05, 2009
442.50
480.00
442.50
478.99
80,757
+28.05(+6.22%)
Jan 02, 2009
440.00
457.48
440.00
450.94
0
-5.31(-1.16%)
Jan 01, 2009
449.20
459.75
445.19
456.25
0
+0.00(+0.00%)
Dec 31, 2008
449.20
459.75
445.19
456.25
48,398
+9.44(+2.11%)
Dec 30, 2008
444.85
448.85
439.20
446.81
49,375
+3.46(+0.78%)
Dec 29, 2008
453.65
456.40
430.85
443.35
59,890
-8.61(-1.91%)
Dec 26, 2008
451.43
452.31
443.00
451.96
0
+2.46(+0.55%)
Dec 24, 2008
453.81
453.81
438.31
449.50
23,957
+8.45(+1.92%)
Dec 23, 2008
456.92
462.46
436.20
441.05
67,373
-11.35(-2.51%)
Dec 22, 2008
465.00
468.26
445.04
452.40
71,163
-2.60(-0.57%)
Dec 19, 2008
485.00
485.99
455.00
455.00
84,549
-29.21(-6.03%)
Dec 18, 2008
477.40
488.91
472.00
484.21
108,166
+14.43(+3.07%)
Dec 17, 2008
462.10
475.00
458.07
469.78
93,518
+3.96(+0.85%)
Dec 16, 2008
435.00
474.34
432.63
465.82
71,431
+35.89(+8.35%)
Dec 15, 2008
434.06
436.96
417.50
429.93
46,013
-4.07(-0.94%)
Dec 12, 2008
430.00
451.99
424.44
434.00
0
-10.24(-2.31%)
Dec 11, 2008
456.07
468.03
432.49
444.24
77,774
-19.08(-4.12%)
Dec 10, 2008
450.00
470.53
435.77
463.32
77,670
+15.73(+3.51%)
Dec 09, 2008
463.70
483.89
442.50
447.59
97,201
-17.31(-3.72%)
Dec 08, 2008
482.01
493.00
450.00
464.90
124,394
-7.60(-1.61%)
Dec 05, 2008
442.05
482.90
430.00
472.50
0
+19.80(+4.37%)
Dec 04, 2008
423.00
464.56
415.01
452.70
112,583
+24.58(+5.74%)
Dec 03, 2008
403.00
444.99
390.93
428.12
105,537
+25.37(+6.30%)
Dec 02, 2008
391.00
404.93
375.61
402.75
65,470
+17.11(+4.44%)
Dec 01, 2008
407.00
412.62
376.19
385.64
68,848
-48.61(-11.19%)
Nov 28, 2008
430.82
436.40
418.13
434.25
23,711
+2.95(+0.68%)
Nov 26, 2008
404.75
437.09
392.51
431.30
81,778
+21.80(+5.32%)
Nov 25, 2008
404.88
417.50
386.16
409.50
147,236
+23.34(+6.04%)
Nov 24, 2008
351.88
397.50
351.02
386.16
87,472
+38.98(+11.23%)
Nov 21, 2008
344.36
353.98
316.82
347.18
122,370
+5.80(+1.70%)
Nov 20, 2008
331.86
363.64
327.81
341.38
137,124
+2.93(+0.87%)
Nov 19, 2008
374.64
376.65
338.35
338.45
98,855
-36.45(-9.72%)
Nov 18, 2008
372.00
384.94
362.93
374.90
84,494
+2.17(+0.58%)
Nov 17, 2008
388.30
392.58
362.63
372.73
98,191
-22.27(-5.64%)
Nov 14, 2008
383.78
400.00
368.11
395.00
0
+4.64(+1.19%)
Nov 13, 2008
350.00
390.36
341.59
390.36
257,120
+46.31(+13.46%)
Nov 12, 2008
374.50
376.01
343.03
344.05
265,500
-31.32(-8.34%)
Nov 11, 2008
380.00
391.45
368.47
375.37
240,389
-10.46(-2.71%)
Nov 10, 2008
438.40
439.00
381.54
385.83
253,151
-41.79(-9.77%)
Nov 07, 2008
442.10
442.10
417.00
427.62
0
-10.46(-2.39%)
Nov 06, 2008
465.00
475.96
427.08
438.08
217,301
-29.86(-6.38%)
Nov 05, 2008
480.00
501.02
467.18
467.94
135,424
-26.06(-5.28%)
Nov 04, 2008
500.00
503.68
476.94
494.00
182,735
-4.49(-0.90%)
Nov 03, 2008
500.00
511.84
491.97
498.49
127,229
+8.28(+1.69%)
Oct 31, 2008
502.23
505.80
485.00
490.21
0
-13.19(-2.62%)
Oct 30, 2008
505.58
508.86
492.50
503.40
90,554
+11.40(+2.32%)
Oct 29, 2008
488.00
509.90
479.61
492.00
113,697
+2.53(+0.52%)
Oct 28, 2008
487.00
495.50
450.00
489.47
90,056
+9.47(+1.97%)
Oct 27, 2008
493.00
512.57
480.00
480.00
65,937
-12.04(-2.45%)
Oct 24, 2008
477.00
508.84
475.14
492.04
0
-18.35(-3.60%)
Oct 23, 2008
525.00
530.14
485.00
510.39
258,787
-28.86(-5.35%)
Oct 22, 2008
535.00
557.50
525.00
539.25
80,999
-11.05(-2.01%)
Oct 21, 2008
543.66
572.02
543.66
550.30
118,803
-2.71(-0.49%)
Oct 20, 2008
512.15
560.05
512.15
553.01
156,740
+42.41(+8.31%)
Oct 17, 2008
508.00
538.26
508.00
510.60
0
-24.40(-4.56%)
Oct 16, 2008
515.00
554.12
505.01
535.00
102,835
+23.50(+4.59%)
Oct 15, 2008
530.00
530.00
501.02
511.50
92,176
-22.50(-4.21%)
Oct 14, 2008
557.00
563.12
523.35
534.00
100,967
-21.00(-3.78%)
Oct 13, 2008
545.00
567.50
523.63
555.00
151,372
+20.00(+3.74%)
Oct 10, 2008
500.01
556.69
475.01
535.00
0
+20.06(+3.90%)
Oct 09, 2008
568.92
568.92
511.00
514.94
137,243
-33.21(-6.06%)
Oct 08, 2008
515.00
566.00
515.00
548.15
151,340
+8.95(+1.66%)
Oct 07, 2008
558.50
558.50
526.39
539.20
140,378
-20.81(-3.72%)
Oct 06, 2008
561.00
563.00
522.53
560.01
127,685
-14.54(-2.53%)
Oct 03, 2008
585.00
598.92
557.01
574.55
0
-6.45(-1.11%)
Oct 02, 2008
596.92
598.87
563.65
581.00
86,903
-19.00(-3.17%)
Oct 01, 2008
564.00
600.00
564.00
600.00
76,975
+28.00(+4.90%)
Sep 30, 2008
597.75
597.96
567.01
572.00
69,204
-33.00(-5.45%)
Sep 29, 2008
603.50
605.00
552.83
605.00
99,611
-10.00(-1.63%)
Sep 26, 2008
585.00
615.00
582.51
615.00
0
+10.00(+1.65%)
Sep 25, 2008
601.48
614.00
585.39
605.00
61,412
+7.00(+1.17%)
Sep 24, 2008
581.91
600.18
575.01
598.00
57,802
+16.60(+2.86%)
Sep 23, 2008
605.00
615.40
572.39
581.40
85,910
-26.60(-4.38%)
Sep 22, 2008
633.00
633.00
586.58
608.00
76,732
-27.00(-4.25%)
Sep 19, 2008
635.00
639.80
610.58
635.00
0
+32.68(+5.43%)
Sep 18, 2008
579.00
609.57
548.01
602.32
132,863
+27.84(+4.85%)
Sep 17, 2008
596.00
604.00
570.18
574.48
107,113
-28.52(-4.73%)
Sep 16, 2008
573.03
604.88
562.85
603.00
121,500
+19.00(+3.25%)
Sep 15, 2008
590.00
609.52
580.04
584.00
117,635
-25.15(-4.13%)
Sep 12, 2008
596.02
613.43
592.53
609.15
0
+8.13(+1.35%)
Sep 11, 2008
575.00
602.12
570.42
601.02
156,368
+36.52(+6.47%)
Sep 10, 2008
573.00
591.54
553.35
564.50
192,800
-0.50(-0.09%)
Sep 09, 2008
596.50
598.49
549.41
565.00
331,272
-53.06(-8.58%)
Sep 08, 2008
604.99
631.00
602.99
618.06
182,700
+44.06(+7.68%)
Sep 05, 2008
556.00
574.78
535.51
574.00
0
+20.00(+3.61%)
Sep 04, 2008
567.00
573.23
546.56
554.00
88,793
-21.75(-3.78%)
Sep 03, 2008
594.84
605.00
573.00
575.75
110,072
-19.86(-3.33%)
Sep 02, 2008
604.50
615.85
591.49
595.61
68,944
-2.12(-0.35%)
Aug 29, 2008
585.00
604.00
583.70
597.73
0
+6.73(+1.14%)
Aug 28, 2008
580.00
592.47
574.33
591.00
30,363
+14.69(+2.55%)
Aug 27, 2008
558.66
576.31
556.15
576.31
42,952
+17.65(+3.16%)
Aug 26, 2008
564.50
576.65
543.43
558.66
64,019
-1.60(-0.29%)
Aug 25, 2008
580.40
594.98
559.42
560.26
49,193
-20.24(-3.49%)
Aug 22, 2008
577.50
583.93
564.32
580.50
0
+12.17(+2.14%)
Aug 21, 2008
540.00
568.97
536.35
568.33
64,134
+20.27(+3.70%)
Aug 20, 2008
548.50
553.00
533.00
548.06
59,283
+4.06(+0.75%)
Aug 19, 2008
554.00
554.33
539.30
544.00
48,485
-14.62(-2.62%)
Aug 18, 2008
593.75
593.75
555.34
558.62
30,877
-25.88(-4.43%)
Aug 15, 2008
587.50
599.51
584.50
584.50
0
-1.22(-0.21%)
Aug 14, 2008
568.86
594.46
562.19
585.72
45,970
+18.71(+3.30%)
Aug 13, 2008
576.00
576.65
552.00
567.01
63,074
-9.49(-1.65%)
Aug 12, 2008
600.00
605.00
572.33
576.50
99,503
-25.30(-4.20%)
Aug 11, 2008
596.50
609.05
586.01
601.80
82,678
+7.80(+1.31%)
Aug 08, 2008
567.95
599.99
560.10
594.00
83,858
+28.50(+5.04%)
Aug 07, 2008
551.00
576.93
546.16
565.50
64,922
+6.50(+1.16%)
Aug 06, 2008
568.50
573.84
549.04
559.00
44,891
-9.50(-1.67%)
Aug 05, 2008
556.99
572.46
545.47
568.50
69,998
+23.43(+4.30%)
Aug 04, 2008
549.98
549.98
529.00
545.07
85,859
+5.90(+1.09%)
Aug 01, 2008
550.10
562.74
535.71
539.17
88,370
-13.15(-2.38%)
Jul 31, 2008
558.02
558.02
528.12
552.32
58,331
+9.88(+1.82%)
Jul 30, 2008
557.00
567.50
529.94
542.44
72,085
-6.94(-1.26%)
Jul 29, 2008
525.21
553.36
525.21
549.38
46,018
+16.67(+3.13%)
Jul 28, 2008
546.00
553.68
531.95
532.71
43,110
-10.84(-1.99%)
Jul 25, 2008
530.00
565.99
530.00
543.55
104,161
+7.70(+1.44%)
Jul 24, 2008
572.50
572.50
528.14
535.85
93,992
-39.40(-6.85%)
Jul 23, 2008
570.00
593.51
556.55
575.25
154,886
-3.15(-0.54%)
Jul 22, 2008
513.51
579.27
502.59
578.40
140,782
+75.22(+14.95%)
Jul 21, 2008
515.00
523.64
499.13
503.18
59,421
-21.42(-4.08%)
Jul 18, 2008
517.50
537.50
517.12
524.60
99,269
+10.63(+2.07%)
Jul 17, 2008
515.00
520.67
498.76
513.97
71,455
+16.97(+3.41%)
Jul 16, 2008
476.50
505.40
472.30
497.00
202,294
+14.33(+2.97%)
Jul 15, 2008
472.00
495.00
452.00
482.67
131,785
+14.67(+3.13%)
Jul 14, 2008
486.00
493.00
465.16
468.00
95,359
-12.10(-2.52%)
Jul 11, 2008
477.00
496.29
470.28
480.10
141,220
-9.30(-1.90%)
Jul 10, 2008
516.00
517.00
481.77
489.40
124,177
-25.59(-4.97%)
Jul 09, 2008
525.01
525.01
504.02
514.99
78,214
-5.04(-0.97%)
Jul 08, 2008
493.00
522.86
488.40
520.03
57,731
+28.56(+5.81%)
Jul 07, 2008
515.00
515.00
481.00
491.47
51,368
+1.24(+0.25%)
Jul 04, 2008
485.00
494.99
485.00
490.23
38,098
+0.00(+0.00%)
Jul 03, 2008
485.00
494.99
485.00
490.23
38,098
+5.68(+1.17%)
Jul 02, 2008
504.00
505.86
484.55
484.55
42,863
-23.00(-4.53%)
Jul 01, 2008
495.00
509.00
490.00
507.55
78,197
+7.47(+1.49%)
Jun 30, 2008
522.00
522.00
498.00
500.08
67,892
-17.92(-3.46%)
Jun 27, 2008
509.95
529.62
506.01
518.00
90,060
+7.00(+1.37%)
Jun 26, 2008
517.25
534.63
511.00
511.00
66,710
-13.28(-2.53%)
Jun 25, 2008
520.61
541.94
520.00
524.28
40,860
+4.37(+0.84%)
Jun 24, 2008
527.00
537.99
512.08
519.91
82,380
-9.84(-1.86%)
Jun 23, 2008
545.05
550.00
525.10
529.75
49,453
-13.25(-2.44%)
Jun 20, 2008
548.00
548.00
535.89
543.00
39,819
-7.25(-1.32%)
Jun 19, 2008
540.15
555.00
532.85
550.25
43,542
+10.10(+1.87%)
Jun 18, 2008
551.51
551.51
533.01
540.15
72,226
-11.41(-2.07%)
Jun 17, 2008
540.36
554.96
535.04
551.56
120,179
+12.56(+2.33%)
Jun 16, 2008
517.50
543.32
512.41
539.00
60,893
+16.20(+3.10%)
Jun 13, 2008
517.50
527.35
511.82
522.80
50,953
+11.77(+2.30%)
Jun 12, 2008
517.15
527.48
500.00
511.03
79,836
-3.47(-0.67%)
Jun 11, 2008
530.88
539.64
499.13
514.50
157,012
-17.32(-3.26%)
Jun 10, 2008
539.20
557.70
531.09
531.82
133,741
-22.64(-4.08%)
Jun 09, 2008
555.00
565.00
547.60
554.46
87,353
+2.46(+0.45%)
Jun 06, 2008
560.00
560.90
545.00
552.00
72,800
-14.00(-2.47%)
Jun 05, 2008
573.00
575.00
551.07
566.00
65,181
+1.62(+0.29%)
Jun 04, 2008
577.92
581.35
563.48
564.38
63,640
-15.62(-2.69%)
Jun 03, 2008
560.00
580.00
556.72
580.00
73,634
+21.57(+3.86%)
Jun 02, 2008
569.70
569.70
555.00
558.43
51,306
-6.94(-1.23%)
May 30, 2008
569.78
569.78
557.01
565.37
99,893
+4.84(+0.86%)
May 29, 2008
556.44
564.89
551.35
560.53
91,777
+6.23(+1.12%)
May 28, 2008
540.00
558.08
534.10
554.30
106,235
+21.70(+4.07%)
May 27, 2008
525.05
542.01
525.05
532.60
84,733
+0.60(+0.11%)
May 26, 2008
546.00
546.00
529.31
532.00
0
+0.00(+0.00%)
May 23, 2008
546.00
546.00
529.31
532.00
58,128
-11.40(-2.10%)
May 22, 2008
558.00
560.00
535.00
543.40
148,164
-12.10(-2.18%)
May 21, 2008
559.00
567.69
554.41
555.50
127,289
-15.46(-2.71%)
May 20, 2008
583.00
588.65
568.10
570.96
109,935
-18.04(-3.06%)
May 19, 2008
602.00
605.16
582.87
589.00
63,489
-12.00(-2.00%)
May 16, 2008
619.95
620.99
592.46
601.00
86,324
-8.99(-1.47%)
May 15, 2008
602.00
611.00
594.83
609.99
132,459
+9.09(+1.51%)
May 14, 2008
608.10
618.72
600.07
600.90
123,244
-3.57(-0.59%)
May 13, 2008
617.00
617.55
603.00
604.47
92,422
-6.53(-1.07%)
May 12, 2008
618.00
623.18
600.00
611.00
55,183
+0.34(+0.06%)
May 09, 2008
626.15
633.88
605.65
610.66
57,326
-15.27(-2.44%)
May 08, 2008
647.85
647.85
619.17
625.93
75,935
-18.12(-2.81%)
May 07, 2008
639.52
646.52
634.03
644.05
121,398
+4.53(+0.71%)
May 06, 2008
630.00
642.85
623.61
639.52
41,770
+2.42(+0.38%)
May 05, 2008
615.00
647.24
634.98
637.10
37,820
+0.10(+0.02%)
May 02, 2008
650.11
663.98
632.32
637.00
71,836
-7.00(-1.09%)
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.