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, 2013
1024
1030
1014
1030
28,041
+11.64(+1.14%)
Apr 29, 2013
1018
1028
1010
1018
29,216
-0.10(-0.01%)
Apr 26, 2013
1005
1023
1000
1018
15,689
+18.07(+1.81%)
Apr 25, 2013
998.29
1008
983.46
1000
27,000
+10.39(+1.05%)
Apr 24, 2013
1007
1026
981.00
990.00
62,024
-12.99(-1.30%)
Apr 23, 2013
989.15
1007
986.01
1003
44,398
+19.49(+1.98%)
Apr 22, 2013
947.50
985.01
910.00
983.50
117,196
-22.63(-2.25%)
Apr 19, 2013
991.00
1006
986.35
1006
57,067
+10.16(+1.02%)
Apr 18, 2013
1016
1016
984.38
995.97
51,578
-13.03(-1.29%)
Apr 17, 2013
1010
1013
1000
1009
41,504
-7.78(-0.77%)
Apr 16, 2013
994.60
1017
960.78
1017
39,644
+24.53(+2.47%)
Apr 15, 2013
1009
1010
984.17
992.25
39,802
-21.75(-2.14%)
Apr 12, 2013
1039
1045
1013
1014
45,070
-28.79(-2.76%)
Apr 11, 2013
1035
1043
1024
1043
40,378
+4.79(+0.46%)
Apr 10, 2013
1053
1054
1036
1038
49,328
-15.11(-1.43%)
Apr 09, 2013
1064
1066
1045
1053
26,540
-10.21(-0.96%)
Apr 08, 2013
1047
1069
1038
1063
15,997
+16.57(+1.58%)
Apr 05, 2013
1035
1048
1019
1047
33,930
+4.76(+0.46%)
Apr 04, 2013
1033
1042
1022
1042
43,513
+8.04(+0.78%)
Apr 03, 2013
1060
1063
1029
1034
20,016
-28.02(-2.64%)
Apr 02, 2013
1075
1075
1040
1062
14,061
-8.38(-0.78%)
Apr 01, 2013
1065
1084
1056
1070
18,220
-9.76(-0.90%)
Mar 28, 2013
1082
1088
1075
1080
10,034
+2.56(+0.24%)
Mar 27, 2013
1069
1100
1035
1078
16,874
+9.07(+0.85%)
Mar 26, 2013
1066
1071
1058
1068
31,957
+4.58(+0.43%)
Mar 25, 2013
1057
1067
1052
1064
34,244
+7.90(+0.75%)
Mar 22, 2013
1051
1057
1048
1056
17,600
+6.75(+0.64%)
Mar 21, 2013
1079
1079
1045
1049
48,137
-30.83(-2.85%)
Mar 20, 2013
1078
1086
1073
1080
35,811
+4.63(+0.43%)
Mar 19, 2013
1049
1079
1048
1075
45,226
+28.50(+2.72%)
Mar 18, 2013
1036
1048
1035
1047
30,095
+2.34(+0.22%)
Mar 15, 2013
1039
1045
1037
1045
55,633
-0.75(-0.07%)
Mar 14, 2013
1039
1050
1037
1045
67,166
+10.36(+1.00%)
Mar 13, 2013
1042
1042
1032
1035
36,938
-3.60(-0.35%)
Mar 12, 2013
1045
1045
1031
1039
29,306
-6.96(-0.67%)
Mar 11, 2013
1049
1049
1039
1046
26,733
-0.44(-0.04%)
Mar 08, 2013
1048
1050
1035
1046
33,915
+2.10(+0.20%)
Mar 07, 2013
1046
1050
1040
1044
24,452
-0.10(-0.01%)
Mar 06, 2013
1047
1050
1040
1044
38,858
+3.78(+0.36%)
Mar 05, 2013
1027
1051
1027
1040
15,088
+16.42(+1.60%)
Mar 04, 2013
1013
1029
1005
1024
32,044
+9.41(+0.93%)
Mar 01, 2013
1001
1021
996.10
1014
20,518
+5.19(+0.51%)
Feb 28, 2013
1030
1030
1004
1009
30,228
-14.87(-1.45%)
Feb 27, 2013
1001
1026
998.40
1024
13,695
+22.66(+2.26%)
Feb 26, 2013
980.24
1006
980.24
1001
71,675
+19.41(+1.98%)
Feb 25, 2013
1008
1008
975.01
982.00
54,493
-16.53(-1.66%)
Feb 22, 2013
988.88
1011
986.49
998.53
53,292
+17.11(+1.74%)
Feb 21, 2013
981.88
988.27
961.35
981.42
65,618
+1.42(+0.14%)
Feb 20, 2013
1021
1021
975.17
980.00
35,692
-39.74(-3.90%)
Feb 19, 2013
1038
1046
1012
1020
33,236
-19.96(-1.92%)
Feb 15, 2013
1033
1047
1033
1040
23,406
+9.44(+0.92%)
Feb 14, 2013
1040
1041
1026
1030
32,446
-8.65(-0.83%)
Feb 13, 2013
1036
1044
1031
1039
16,230
+6.91(+0.67%)
Feb 12, 2013
1014
1034
1011
1032
24,034
+21.00(+2.08%)
Feb 11, 2013
1007
1021
1002
1011
27,140
+6.83(+0.68%)
Feb 08, 2013
1008
1014
1002
1004
8,933
-2.30(-0.23%)
Feb 07, 2013
1007
1007
999.44
1006
15,262
-0.51(-0.05%)
Feb 06, 2013
1012
1020
999.36
1007
17,891
-2.95(-0.29%)
Feb 04, 2013
1022
1028
1009
1010
19,463
-13.07(-1.28%)
Feb 01, 2013
1034
1046
1009
1023
19,642
-6.66(-0.65%)
Jan 31, 2013
1032
1040
1019
1030
29,309
-11.20(-1.08%)
Jan 30, 2013
1035
1056
1029
1041
43,217
+9.37(+0.91%)
Jan 29, 2013
1029
1034
1008
1031
31,561
+7.49(+0.73%)
Jan 28, 2013
1033
1040
1002
1024
65,582
-10.40(-1.01%)
Jan 25, 2013
996.11
1043
996.11
1034
41,916
+33.51(+3.35%)
Jan 24, 2013
995.00
1027
993.12
1001
56,750
+19.20(+1.96%)
Jan 23, 2013
974.00
987.95
971.10
981.69
49,964
+13.14(+1.36%)
Jan 22, 2013
973.84
974.23
963.57
968.55
32,423
-1.45(-0.15%)
Jan 18, 2013
980.55
985.77
965.02
970.00
54,008
-8.00(-0.82%)
Jan 17, 2013
978.75
987.99
977.50
978.00
41,788
+4.42(+0.45%)
Jan 16, 2013
974.00
974.00
967.06
973.58
20,769
-5.07(-0.52%)
Jan 15, 2013
965.20
980.00
963.50
978.65
30,168
+10.25(+1.06%)
Jan 14, 2013
975.75
978.94
960.00
968.40
23,097
-2.93(-0.30%)
Jan 11, 2013
971.98
975.38
955.18
971.33
27,156
+1.41(+0.15%)
Jan 10, 2013
988.13
988.13
966.19
969.92
25,264
-11.71(-1.19%)
Jan 09, 2013
979.40
993.18
971.65
981.63
31,538
+7.13(+0.73%)
Jan 08, 2013
968.69
974.98
960.02
974.50
24,396
+7.61(+0.79%)
Jan 07, 2013
948.00
971.49
948.00
966.89
19,847
+12.40(+1.30%)
Jan 04, 2013
946.01
954.81
942.32
954.49
21,078
+5.49(+0.58%)
Jan 03, 2013
930.98
968.79
930.00
949.00
39,755
+18.87(+2.03%)
Jan 02, 2013
949.36
949.36
920.00
930.13
57,517
-0.03(-0.00%)
Dec 31, 2012
932.52
948.81
921.21
930.16
25,258
-2.34(-0.25%)
Dec 28, 2012
934.00
940.95
926.92
932.50
19,080
-1.33(-0.14%)
Dec 27, 2012
934.14
938.11
920.00
933.83
19,394
+2.78(+0.30%)
Dec 26, 2012
943.85
952.00
928.65
931.05
18,968
-11.86(-1.26%)
Dec 24, 2012
943.85
943.85
935.12
942.91
3,874
-0.11(-0.01%)
Dec 21, 2012
951.20
954.00
928.00
943.02
104,747
-16.23(-1.69%)
Dec 20, 2012
948.90
966.93
947.37
959.25
43,728
+8.26(+0.87%)
Dec 19, 2012
958.10
958.10
936.47
950.99
41,602
-5.63(-0.59%)
Dec 18, 2012
936.05
959.78
936.05
956.62
43,626
+18.07(+1.93%)
Dec 17, 2012
920.75
938.95
920.75
938.55
38,111
+21.03(+2.29%)
Dec 14, 2012
926.46
930.64
910.05
917.52
49,421
-8.93(-0.96%)
Dec 13, 2012
930.00
935.96
913.58
926.45
48,986
-3.54(-0.38%)
Dec 12, 2012
915.00
940.00
910.12
929.99
66,043
+19.13(+2.10%)
Dec 11, 2012
901.87
911.51
892.81
910.86
49,093
+8.80(+0.98%)
Dec 10, 2012
897.50
909.40
883.84
902.06
41,080
+6.76(+0.76%)
Dec 07, 2012
886.07
898.92
872.75
895.30
63,534
+9.30(+1.05%)
Dec 06, 2012
890.99
897.90
871.38
886.00
58,367
-6.47(-0.72%)
Dec 05, 2012
905.25
906.59
880.00
892.47
36,167
-16.85(-1.85%)
Dec 04, 2012
891.10
910.00
888.32
909.32
60,106
+9.48(+1.05%)
Nov 30, 2012
875.04
903.80
875.04
899.84
63,416
+6.16(+0.69%)
Nov 29, 2012
899.89
903.60
887.95
893.68
21,887
+1.61(+0.18%)
Nov 28, 2012
888.40
900.26
880.34
892.07
34,862
-1.88(-0.21%)
Nov 27, 2012
901.00
906.39
882.30
893.95
29,379
-2.01(-0.22%)
Nov 26, 2012
903.00
906.00
884.55
895.96
13,364
-11.84(-1.30%)
Nov 23, 2012
892.09
907.80
892.09
907.80
7,340
+12.07(+1.35%)
Nov 21, 2012
897.75
902.84
887.07
895.73
9,904
+4.53(+0.51%)
Nov 20, 2012
881.11
893.84
876.49
891.20
13,704
+14.36(+1.64%)
Nov 19, 2012
882.80
893.06
871.06
876.84
27,018
+7.42(+0.85%)
Nov 16, 2012
844.00
873.63
838.88
869.42
30,878
+21.83(+2.58%)
Nov 15, 2012
844.71
851.99
832.40
847.59
41,628
-1.18(-0.14%)
Nov 14, 2012
867.00
867.00
842.39
848.77
18,565
-17.23(-1.99%)
Nov 13, 2012
869.98
872.95
858.40
866.00
17,377
-8.30(-0.95%)
Nov 12, 2012
891.99
895.99
871.68
874.30
27,233
-17.24(-1.93%)
Nov 09, 2012
908.95
913.69
891.51
891.54
19,673
-22.96(-2.51%)
Nov 08, 2012
913.91
920.02
902.30
914.50
28,106
-0.19(-0.02%)
Nov 07, 2012
909.74
923.26
902.66
914.69
80,724
+1.68(+0.18%)
Nov 06, 2012
909.92
920.59
907.38
913.01
25,694
+1.41(+0.15%)
Nov 05, 2012
906.03
912.75
897.06
911.60
18,525
+6.21(+0.69%)
Nov 02, 2012
919.31
919.31
898.89
905.39
17,476
-13.60(-1.48%)
Nov 01, 2012
905.00
919.18
902.49
918.99
42,448
+15.25(+1.69%)
Oct 31, 2012
901.91
906.58
894.33
903.74
19,753
+1.01(+0.11%)
Oct 26, 2012
895.35
902.73
902.73
902.73
41,200
+3.73(+0.41%)
Oct 25, 2012
905.89
908.95
889.06
899.00
42,319
-3.01(-0.33%)
Oct 24, 2012
908.00
908.00
897.40
902.01
47,896
-0.98(-0.11%)
Oct 23, 2012
894.75
902.99
890.08
902.99
34,952
-2.01(-0.22%)
Oct 19, 2012
905.00
915.05
893.66
905.00
32,027
-1.93(-0.21%)
Oct 18, 2012
888.79
915.05
888.79
906.93
33,248
+30.94(+3.53%)
Oct 17, 2012
885.75
902.13
875.99
875.99
54,935
-1.63(-0.19%)
Oct 16, 2012
881.26
886.69
872.52
877.62
35,328
-1.70(-0.19%)
Oct 15, 2012
869.94
879.32
863.43
879.32
12,734
+14.32(+1.66%)
Oct 12, 2012
866.54
870.70
847.08
865.00
35,995
+0.70(+0.08%)
Oct 11, 2012
875.25
879.30
864.24
864.30
9,759
-7.91(-0.91%)
Oct 10, 2012
863.00
877.63
863.00
872.21
21,489
+8.07(+0.93%)
Oct 09, 2012
870.22
876.50
860.00
864.14
17,198
-11.06(-1.26%)
Oct 08, 2012
878.05
881.40
872.02
875.20
9,606
-5.86(-0.67%)
Oct 05, 2012
873.16
886.38
872.46
881.06
23,325
+8.15(+0.93%)
Oct 04, 2012
863.78
872.91
860.90
872.91
14,016
+11.41(+1.32%)
Oct 03, 2012
853.00
869.52
853.00
861.50
35,867
+9.71(+1.14%)
Oct 02, 2012
841.61
852.42
830.00
851.79
18,444
+8.50(+1.01%)
Oct 01, 2012
845.56
855.79
833.88
843.29
40,040
-1.21(-0.14%)
Sep 28, 2012
845.96
850.11
842.00
844.50
25,381
-3.74(-0.44%)
Sep 27, 2012
847.45
852.98
839.41
848.24
24,950
+6.29(+0.75%)
Sep 26, 2012
861.00
862.00
833.55
841.95
57,356
-19.83(-2.30%)
Sep 25, 2012
859.75
869.54
854.73
861.78
60,753
+3.53(+0.41%)
Sep 24, 2012
855.85
862.00
852.00
858.25
30,283
-2.05(-0.24%)
Sep 21, 2012
863.85
864.55
847.43
860.30
103,423
+0.17(+0.02%)
Sep 20, 2012
864.89
865.82
857.48
860.13
42,707
-6.52(-0.75%)
Sep 19, 2012
853.01
868.20
851.56
866.65
22,792
+9.24(+1.08%)
Sep 18, 2012
862.11
865.73
851.01
857.41
24,538
-6.59(-0.76%)
Sep 17, 2012
868.50
871.99
860.38
864.00
53,380
-8.55(-0.98%)
Sep 14, 2012
872.93
875.00
860.00
872.55
47,873
+7.56(+0.87%)
Sep 13, 2012
848.44
869.55
838.53
864.99
43,488
+19.30(+2.28%)
Sep 12, 2012
847.01
856.00
841.08
845.69
34,378
-1.09(-0.13%)
Sep 11, 2012
843.95
849.21
836.86
846.78
31,551
-1.78(-0.21%)
Sep 10, 2012
855.80
855.80
843.65
848.56
20,589
-5.25(-0.61%)
Sep 07, 2012
852.89
858.00
848.66
853.81
27,183
+1.99(+0.23%)
Sep 06, 2012
843.26
860.00
839.10
851.82
53,808
+7.73(+0.92%)
Sep 05, 2012
844.50
851.82
835.17
844.09
50,155
-3.26(-0.38%)
Sep 04, 2012
825.90
850.99
816.45
847.35
55,350
+19.17(+2.31%)
Aug 31, 2012
827.50
836.91
817.42
828.18
16,925
+7.77(+0.95%)
Aug 30, 2012
811.23
824.68
809.21
820.41
24,026
+3.41(+0.42%)
Aug 29, 2012
819.54
820.34
811.15
817.00
22,937
+2.30(+0.28%)
Aug 27, 2012
825.84
825.84
811.06
814.70
24,188
-6.76(-0.82%)
Aug 24, 2012
805.53
822.66
805.53
821.46
14,162
+17.31(+2.15%)
Aug 23, 2012
795.20
808.54
795.20
804.15
71,135
+1.20(+0.15%)
Aug 22, 2012
813.13
814.17
797.21
802.95
115,369
-2.95(-0.37%)
Aug 21, 2012
815.31
821.11
804.61
805.90
37,419
-7.27(-0.89%)
Aug 20, 2012
838.10
838.10
809.29
813.17
42,113
-30.59(-3.63%)
Aug 17, 2012
840.11
843.84
830.75
843.76
20,179
+4.66(+0.56%)
Aug 16, 2012
820.10
843.72
820.10
839.10
46,551
+14.85(+1.80%)
Aug 15, 2012
826.71
826.90
820.29
824.25
43,942
+0.09(+0.01%)
Aug 14, 2012
836.85
836.98
818.00
824.16
43,421
-9.08(-1.09%)
Aug 13, 2012
835.00
835.00
814.50
833.24
40,084
+2.64(+0.32%)
Aug 10, 2012
837.50
837.50
820.03
830.60
22,016
-4.38(-0.52%)
Aug 09, 2012
828.65
838.95
826.00
834.98
45,788
+3.01(+0.36%)
Aug 08, 2012
816.79
831.97
814.10
831.97
49,718
+14.89(+1.82%)
Aug 07, 2012
814.90
818.49
798.30
817.08
62,909
+13.52(+1.68%)
Aug 06, 2012
791.61
809.85
791.61
803.56
32,972
+10.86(+1.37%)
Aug 03, 2012
803.85
808.60
785.96
792.70
45,517
-0.85(-0.11%)
Aug 02, 2012
783.00
801.52
783.00
793.55
57,716
+2.40(+0.30%)
Aug 01, 2012
781.50
793.98
773.46
791.15
70,497
+17.17(+2.22%)
Jul 31, 2012
776.29
778.05
764.00
773.98
70,835
-4.02(-0.52%)
Jul 30, 2012
779.13
783.00
771.64
778.00
88,978
-1.13(-0.15%)
Jul 27, 2012
764.71
782.53
759.40
779.13
53,642
+14.42(+1.89%)
Jul 26, 2012
745.69
773.90
741.43
764.71
72,317
+27.71(+3.76%)
Jul 25, 2012
738.00
739.99
721.56
737.00
143,522
+9.00(+1.24%)
Jul 24, 2012
745.51
753.01
725.13
728.00
93,932
-17.51(-2.35%)
Jul 23, 2012
757.55
760.47
737.00
745.51
129,713
-16.44(-2.16%)
Jul 20, 2012
747.49
775.00
737.29
761.95
90,784
+17.10(+2.30%)
Jul 19, 2012
845.05
846.99
732.88
744.85
195,412
-121.58(-14.03%)
Jul 18, 2012
859.50
875.19
856.95
866.43
19,648
+0.21(+0.02%)
Jul 17, 2012
866.00
874.85
849.14
866.22
28,119
-1.78(-0.21%)
Jul 16, 2012
861.15
879.99
852.56
868.00
31,473
+3.18(+0.37%)
Jul 13, 2012
851.30
867.75
851.30
864.82
26,173
+17.14(+2.02%)
Jul 12, 2012
842.62
855.73
841.39
847.68
24,683
+0.24(+0.03%)
Jul 11, 2012
855.47
858.60
839.03
847.44
14,532
-7.87(-0.92%)
Jul 10, 2012
859.47
866.22
846.05
855.31
32,535
-2.65(-0.31%)
Jul 09, 2012
862.30
862.30
845.41
857.96
22,565
-7.04(-0.81%)
Jul 06, 2012
851.30
868.28
849.96
865.00
30,494
+5.42(+0.63%)
Jul 05, 2012
846.83
861.95
833.40
859.58
51,575
+12.73(+1.50%)
Jul 03, 2012
846.05
852.63
840.95
846.85
18,621
-4.16(-0.49%)
Jul 02, 2012
853.60
853.60
831.00
851.01
64,974
+1.01(+0.12%)
Jun 29, 2012
851.95
854.76
843.48
850.00
51,143
+11.63(+1.39%)
Jun 28, 2012
826.85
842.90
819.85
838.37
29,836
+9.37(+1.13%)
Jun 27, 2012
821.36
855.00
818.60
829.00
50,980
+11.00(+1.34%)
Jun 26, 2012
799.00
827.00
799.00
818.00
30,498
+17.45(+2.18%)
Jun 25, 2012
798.50
804.23
792.66
800.55
22,958
-9.45(-1.17%)
Jun 22, 2012
793.50
810.00
790.06
810.00
99,285
+17.10(+2.16%)
Jun 21, 2012
802.75
804.47
789.07
792.90
21,572
-9.85(-1.23%)
Jun 20, 2012
804.00
806.75
793.13
802.75
24,747
-0.19(-0.02%)
Jun 19, 2012
798.89
807.82
798.59
802.94
31,393
+4.09(+0.51%)
Jun 18, 2012
781.80
801.68
780.15
798.85
21,455
+15.64(+2.00%)
Jun 15, 2012
792.25
794.00
780.90
783.21
63,914
-6.71(-0.85%)
Jun 14, 2012
772.50
792.00
769.00
789.92
45,216
+21.80(+2.84%)
Jun 13, 2012
771.95
781.90
762.31
768.12
29,937
-11.55(-1.48%)
Jun 12, 2012
781.00
784.96
767.50
779.67
45,098
+4.27(+0.55%)
Jun 11, 2012
795.35
803.12
773.50
775.40
40,018
-17.51(-2.21%)
Jun 08, 2012
786.78
794.91
780.02
792.91
15,400
+4.18(+0.53%)
Jun 07, 2012
785.07
794.19
772.00
788.73
53,217
+8.81(+1.13%)
Jun 06, 2012
770.50
783.73
767.50
779.92
34,675
+19.02(+2.50%)
Jun 05, 2012
755.65
766.84
751.64
760.90
44,586
+10.15(+1.35%)
Jun 04, 2012
778.90
778.90
744.00
750.75
75,967
-23.25(-3.00%)
Jun 01, 2012
792.51
792.51
769.57
774.00
22,774
-30.80(-3.83%)
May 31, 2012
804.50
806.55
787.00
804.80
44,392
+3.30(+0.41%)
May 30, 2012
825.00
825.00
795.25
801.50
48,407
-32.70(-3.92%)
May 29, 2012
839.94
839.94
825.19
834.20
45,126
+1.67(+0.20%)
May 25, 2012
824.38
836.85
814.94
832.53
53,496
+11.90(+1.45%)
May 24, 2012
811.50
821.38
807.50
820.63
27,843
+12.63(+1.56%)
May 23, 2012
792.46
809.24
786.08
808.00
42,359
+15.53(+1.96%)
May 22, 2012
782.97
799.42
776.04
792.47
38,439
+16.45(+2.12%)
May 21, 2012
765.11
780.04
761.05
776.02
23,195
+10.31(+1.35%)
May 18, 2012
784.55
785.00
762.98
765.71
42,315
-13.98(-1.79%)
May 17, 2012
808.30
812.29
779.24
779.69
70,303
-34.75(-4.27%)
May 16, 2012
836.50
837.68
813.01
814.44
53,536
-13.98(-1.69%)
May 15, 2012
815.33
834.97
807.51
828.42
45,136
+12.31(+1.51%)
May 14, 2012
812.26
825.62
806.53
816.11
36,823
+3.86(+0.48%)
May 11, 2012
784.00
812.89
784.00
812.25
34,351
+20.25(+2.56%)
May 10, 2012
810.00
812.49
782.53
792.00
37,072
-13.00(-1.61%)
May 09, 2012
808.91
814.09
801.46
805.00
69,651
-10.10(-1.24%)
May 08, 2012
807.57
817.50
797.69
815.10
37,606
+1.20(+0.15%)
May 07, 2012
805.40
816.72
798.58
813.90
44,388
+15.20(+1.90%)
May 04, 2012
787.00
802.25
787.00
798.70
18,381
+1.95(+0.24%)
May 03, 2012
809.95
811.68
794.88
796.75
32,411
-17.24(-2.12%)
May 02, 2012
784.31
818.00
784.31
813.99
65,627
+21.99(+2.78%)
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.