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, 2018
3156
3173
3087
3100
29,365
-57.93(-1.83%)
Apr 27, 2018
3185
3190
3110
3158
17,811
+13.81(+0.44%)
Apr 26, 2018
3118
3148
3044
3144
29,914
+42.92(+1.38%)
Apr 25, 2018
3069
3106
3021
3101
25,393
+32.11(+1.05%)
Apr 24, 2018
3060
3128
3043
3069
37,528
+19.52(+0.64%)
Apr 23, 2018
3060
3127
2995
3050
31,668
-8.79(-0.29%)
Apr 20, 2018
3083
3119
3040
3058
26,615
+6.13(+0.20%)
Apr 19, 2018
3150
3151
2909
3052
35,506
+11.23(+0.37%)
Apr 18, 2018
3067
3123
3032
3041
27,005
-16.33(-0.53%)
Apr 17, 2018
3002
3059
2951
3057
24,845
+57.34(+1.91%)
Apr 16, 2018
3025
3053
2989
3000
18,394
-22.41(-0.74%)
Apr 13, 2018
3002
3031
2955
3022
21,668
+34.38(+1.15%)
Apr 12, 2018
3077
3096
2985
2988
23,359
-101.98(-3.30%)
Apr 11, 2018
3183
3183
3066
3090
28,563
-84.22(-2.65%)
Apr 10, 2018
3145
3190
3130
3174
20,534
+57.78(+1.85%)
Apr 09, 2018
3146
3180
3097
3116
20,783
-5.56(-0.18%)
Apr 06, 2018
3147
3185
3075
3122
32,916
-63.22(-1.98%)
Apr 05, 2018
3146
3224
3140
3185
23,669
+58.65(+1.88%)
Apr 04, 2018
2952
3145
2952
3127
30,512
+137.21(+4.59%)
Apr 03, 2018
2938
3001
2888
2989
27,683
+67.29(+2.30%)
Apr 02, 2018
2930
2989
2862
2922
38,501
+122.07(+4.36%)
Mar 29, 2018
2800
2800
2800
0
-177.89(-5.97%)
Mar 28, 2018
3015
3030
2960
2978
27,981
-50.24(-1.66%)
Mar 27, 2018
3074
3077
2996
3028
18,360
-40.84(-1.33%)
Mar 26, 2018
3039
3084
2982
3069
33,483
+79.13(+2.65%)
Mar 23, 2018
3021
3085
2970
2990
22,574
-21.38(-0.71%)
Mar 22, 2018
3072
3131
3011
3011
21,526
-93.33(-3.01%)
Mar 21, 2018
3090
3126
3059
3105
31,402
+30.59(+1.00%)
Mar 20, 2018
3135
3170
3051
3074
35,226
-54.50(-1.74%)
Mar 19, 2018
3048
3135
3041
3128
36,067
+68.01(+2.22%)
Mar 16, 2018
3030
3068
3002
3060
48,840
+33.21(+1.10%)
Mar 15, 2018
3063
3089
3001
3027
23,709
-27.50(-0.90%)
Mar 14, 2018
3142
3042
3055
35,521
-76.46(-2.44%)
Mar 13, 2018
3109
3169
3097
3131
25,974
+41.20(+1.33%)
Mar 12, 2018
3057
3128
3053
3090
33,141
+33.02(+1.08%)
Mar 09, 2018
3023
3078
2970
3057
24,044
+55.25(+1.84%)
Mar 08, 2018
2992
3018
2940
3002
33,227
+12.71(+0.43%)
Mar 07, 2018
2993
2907
2989
30,770
+29.05(+0.98%)
Mar 06, 2018
2906
2965
2875
2960
26,265
+68.61(+2.37%)
Mar 05, 2018
2879
2924
2850
2891
20,643
-8.66(-0.30%)
Mar 02, 2018
2862
2910
2825
2900
23,890
+25.02(+0.87%)
Mar 01, 2018
2856
2899
2822
2875
31,171
+31.83(+1.12%)
Feb 28, 2018
2904
2904
2808
2843
48,116
-62.90(-2.16%)
Feb 27, 2018
2992
3025
2906
2906
33,289
-76.93(-2.58%)
Feb 26, 2018
3005
3029
2939
2983
29,299
-15.80(-0.53%)
Feb 23, 2018
3090
3090
2985
2999
34,069
-94.88(-3.07%)
Feb 22, 2018
3179
3179
3074
3094
52,787
-91.33(-2.87%)
Feb 21, 2018
3188
3250
3138
3185
44,561
-9.62(-0.30%)
Feb 20, 2018
3191
3208
3120
3195
44,262
-13.60(-0.42%)
Feb 16, 2018
3208
3208
3208
0
+131.23(+4.26%)
Feb 15, 2018
3102
3183
3014
3077
67,765
+16.99(+0.56%)
Feb 14, 2018
3071
2915
3060
37,087
+144.99(+4.97%)
Feb 13, 2018
2864
2926
2850
2915
33,003
+41.51(+1.44%)
Feb 12, 2018
2813
2894
2784
2874
30,057
+73.51(+2.63%)
Feb 09, 2018
2822
2863
2739
2800
38,044
+11.03(+0.40%)
Feb 08, 2018
2989
3010
2789
2789
49,482
-194.74(-6.53%)
Feb 07, 2018
3033
3098
2984
2984
30,832
-52.98(-1.74%)
Feb 06, 2018
2852
3072
2847
3037
54,357
+52.07(+1.74%)
Feb 05, 2018
3034
3068
2888
2985
41,117
-88.29(-2.87%)
Feb 02, 2018
3116
3140
3063
3073
43,403
-71.33(-2.27%)
Feb 01, 2018
3110
3240
3110
3144
38,385
-33.93(-1.07%)
Jan 31, 2018
3267
3282
3165
3178
43,023
-28.60(-0.89%)
Jan 30, 2018
3140
3247
3075
3207
63,961
+28.88(+0.91%)
Jan 29, 2018
3253
3264
3177
3178
61,666
-107.11(-3.26%)
Jan 26, 2018
3375
3376
3243
3285
39,917
-65.00(-1.94%)
Jan 25, 2018
3417
3440
3275
3350
61,230
-237.20(-6.61%)
Jan 24, 2018
3648
3683
3574
3587
21,922
-53.22(-1.46%)
Jan 23, 2018
3672
3692
3628
3640
18,998
-14.58(-0.40%)
Jan 22, 2018
3699
3700
3610
3655
39,782
-45.00(-1.22%)
Jan 19, 2018
3629
3700
3617
3700
20,811
+89.77(+2.49%)
Jan 18, 2018
3695
3610
3610
24,243
-36.46(-1.00%)
Jan 17, 2018
3554
3664
3550
3647
28,321
+105.69(+2.98%)
Jan 16, 2018
3578
3644
3540
3541
26,506
-17.23(-0.48%)
Jan 12, 2018
3558
3558
3558
0
+7.34(+0.21%)
Jan 11, 2018
3525
3572
3520
3551
33,327
+35.04(+1.00%)
Jan 10, 2018
3607
3608
3497
3516
27,488
-109.15(-3.01%)
Jan 09, 2018
3631
3650
3608
3625
16,656
+0.20(+0.01%)
Jan 08, 2018
3638
3560
3625
35,945
+57.80(+1.62%)
Jan 05, 2018
3539
3677
3500
3567
19,642
+46.49(+1.32%)
Jan 04, 2018
3550
3563
3499
3521
34,119
-42.32(-1.19%)
Jan 03, 2018
3542
3600
3524
3563
27,067
+33.22(+0.94%)
Jan 02, 2018
3410
3535
3404
3530
52,986
+21.39(+0.61%)
Dec 29, 2017
3508
3508
3508
0
-17.51(-0.50%)
Dec 28, 2017
3466
3526
3465
3526
21,027
+63.73(+1.84%)
Dec 27, 2017
3469
3492
3456
3462
17,727
-9.00(-0.26%)
Dec 26, 2017
3480
3499
3464
3471
16,686
-9.00(-0.26%)
Dec 22, 2017
3503
3531
3465
3480
18,492
-16.20(-0.46%)
Dec 21, 2017
3417
3505
3417
3496
39,365
+76.20(+2.23%)
Dec 20, 2017
3398
3435
3380
3420
24,041
+32.37(+0.96%)
Dec 19, 2017
3405
3414
3382
3388
17,304
-13.19(-0.39%)
Dec 18, 2017
3416
3442
3397
3401
25,866
+2.19(+0.06%)
Dec 15, 2017
3393
3439
3376
3399
37,419
-6.91(-0.20%)
Dec 14, 2017
3380
3406
3345
3406
27,754
+35.54(+1.05%)
Dec 13, 2017
3382
3395
3360
3370
25,224
+1.03(+0.03%)
Dec 12, 2017
3415
3429
3344
3369
45,619
-54.29(-1.59%)
Dec 11, 2017
3386
3423
3386
3423
34,795
+30.58(+0.90%)
Dec 08, 2017
3384
3404
3353
3393
41,567
+4.75(+0.14%)
Dec 07, 2017
3363
3388
3296
3388
55,011
+14.09(+0.42%)
Dec 06, 2017
3384
3417
3366
3374
27,987
-26.68(-0.78%)
Dec 05, 2017
3428
3444
3367
3401
44,201
-55.90(-1.62%)
Dec 04, 2017
3502
3428
3456
28,926
-23.58(-0.68%)
Dec 01, 2017
3480
3510
3456
3480
27,759
+5.00(+0.14%)
Nov 30, 2017
3468
3508
3455
3475
41,320
+6.60(+0.19%)
Nov 29, 2017
3400
3468
3393
3468
31,660
+71.39(+2.10%)
Nov 28, 2017
3410
3435
3385
3397
36,509
-7.01(-0.21%)
Nov 27, 2017
3407
3468
3398
3404
35,411
+2.64(+0.08%)
Nov 24, 2017
3435
3435
3393
3401
12,796
-15.84(-0.46%)
Nov 22, 2017
3377
3422
3351
3417
25,848
+40.22(+1.19%)
Nov 21, 2017
3330
3416
3330
3377
26,981
+59.69(+1.80%)
Nov 20, 2017
3277
3328
3271
3317
57,520
+58.84(+1.81%)
Nov 17, 2017
3276
3308
3250
3258
36,171
-17.88(-0.55%)
Nov 16, 2017
3306
3306
3263
3276
24,864
-23.45(-0.71%)
Nov 15, 2017
3316
3329
3294
3300
34,148
-25.87(-0.78%)
Nov 14, 2017
3275
3333
3275
3326
17,298
+25.67(+0.78%)
Nov 13, 2017
3278
3335
3270
3300
23,441
+10.36(+0.31%)
Nov 10, 2017
3299
3308
3239
3290
18,751
-10.36(-0.31%)
Nov 09, 2017
3277
3363
3234
3300
28,478
+4.53(+0.14%)
Nov 08, 2017
3248
3298
3230
3295
28,432
+51.28(+1.58%)
Nov 07, 2017
3260
3274
3231
3244
32,790
-19.39(-0.59%)
Nov 06, 2017
3225
3278
3197
3264
24,044
+52.93(+1.65%)
Nov 03, 2017
3200
3227
3170
3211
32,491
+10.72(+0.34%)
Nov 02, 2017
3256
3283
3162
3200
27,622
-62.36(-1.91%)
Nov 01, 2017
3300
3300
3240
3262
25,759
-19.08(-0.58%)
Oct 31, 2017
3240
3320
3238
3281
34,669
+41.37(+1.28%)
Oct 30, 2017
3241
3287
3211
3240
27,860
+0.00(+0.00%)
Oct 27, 2017
3210
3245
3190
3240
22,563
+37.00(+1.16%)
Oct 26, 2017
3160
3212
3140
3203
41,322
+43.86(+1.39%)
Oct 25, 2017
3225
3228
3146
3159
34,349
-46.77(-1.46%)
Oct 24, 2017
3208
3240
3186
3206
43,197
+15.87(+0.50%)
Oct 23, 2017
3250
3250
3161
3190
25,188
-33.21(-1.03%)
Oct 20, 2017
3150
3294
3150
3223
37,388
+95.72(+3.06%)
Oct 19, 2017
2989
3155
2962
3128
40,212
+227.45(+7.84%)
Oct 18, 2017
2904
2920
2885
2900
20,663
-2.90(-0.10%)
Oct 17, 2017
2952
2970
2898
2903
20,648
-42.58(-1.45%)
Oct 16, 2017
2945
2956
2938
2946
16,803
+5.65(+0.19%)
Oct 13, 2017
2941
2946
2926
2940
18,693
+11.80(+0.40%)
Oct 12, 2017
2934
2969
2913
2928
19,398
+4.96(+0.17%)
Oct 11, 2017
2906
2919
2897
2923
18,385
+18.15(+0.62%)
Oct 10, 2017
2899
2909
2862
2905
13,857
+15.39(+0.53%)
Oct 09, 2017
2894
2914
2877
2890
26,585
-1.28(-0.04%)
Oct 06, 2017
2874
2912
2851
2891
30,966
+14.24(+0.50%)
Oct 05, 2017
2926
2933
2857
2877
33,107
-64.99(-2.21%)
Oct 04, 2017
2900
2950
2877
2942
22,547
+47.40(+1.64%)
Oct 03, 2017
2857
2904
2845
2894
32,565
+58.17(+2.05%)
Oct 02, 2017
2862
2864
2828
2836
27,394
-18.93(-0.66%)
Sep 29, 2017
2859
2891
2848
2855
26,093
-18.37(-0.64%)
Sep 28, 2017
2846
2885
2840
2873
24,809
+29.88(+1.05%)
Sep 27, 2017
2855
2872
2826
2843
26,192
-2.57(-0.09%)
Sep 26, 2017
2816
2851
2816
2846
16,974
+34.56(+1.23%)
Sep 25, 2017
2836
2845
2805
2812
22,951
-26.05(-0.92%)
Sep 22, 2017
2810
2840
2807
2838
13,033
+29.06(+1.03%)
Sep 21, 2017
2800
2828
2789
2808
20,594
+13.05(+0.47%)
Sep 20, 2017
2847
2863
2784
2795
18,442
-40.51(-1.43%)
Sep 19, 2017
2806
2847
2795
2836
24,305
+41.40(+1.48%)
Sep 18, 2017
2790
2799
2769
2795
24,754
+44.36(+1.61%)
Sep 15, 2017
2779
2808
2750
2750
30,368
-28.64(-1.03%)
Sep 14, 2017
2777
2795
2726
2779
26,242
-12.75(-0.46%)
Sep 13, 2017
2798
2806
2752
2792
18,447
-8.03(-0.29%)
Sep 12, 2017
2825
2843
2778
2800
17,920
-19.38(-0.69%)
Sep 11, 2017
2769
2821
2754
2819
33,996
+67.29(+2.45%)
Sep 08, 2017
2701
2754
2700
2752
19,860
+39.00(+1.44%)
Sep 07, 2017
2709
2719
2696
2713
19,278
+8.70(+0.32%)
Sep 06, 2017
2712
2719
2694
2704
22,223
-0.95(-0.04%)
Sep 05, 2017
2706
2707
2675
2705
11,239
-3.26(-0.12%)
Sep 01, 2017
2715
2733
2703
2708
19,192
-12.64(-0.46%)
Aug 31, 2017
2666
2721
2648
2721
43,661
+61.52(+2.31%)
Aug 30, 2017
2640
2676
2640
2659
21,438
+13.97(+0.53%)
Aug 29, 2017
2664
2678
2607
2645
42,985
-24.64(-0.92%)
Aug 28, 2017
2698
2702
2664
2670
13,151
-24.11(-0.89%)
Aug 25, 2017
2689
2712
2686
2694
21,476
+11.15(+0.42%)
Aug 24, 2017
2695
2697
2673
2683
27,719
-8.58(-0.32%)
Aug 23, 2017
2703
2715
2685
2692
17,765
-20.34(-0.75%)
Aug 22, 2017
2713
2732
2698
2712
12,363
+8.99(+0.33%)
Aug 21, 2017
2676
2710
2661
2703
18,133
+19.34(+0.72%)
Aug 18, 2017
2737
2760
2682
2684
32,574
-66.19(-2.41%)
Aug 17, 2017
2752
2776
2742
2750
18,552
-10.44(-0.38%)
Aug 16, 2017
2734
2760
2723
2760
15,457
+24.68(+0.90%)
Aug 15, 2017
2741
2758
2720
2736
20,098
-6.59(-0.24%)
Aug 14, 2017
2712
2767
2712
2742
33,100
+36.39(+1.34%)
Aug 11, 2017
2663
2709
2650
2706
12,935
+39.77(+1.49%)
Aug 10, 2017
2735
2745
2671
2666
46,859
-75.10(-2.74%)
Aug 09, 2017
2720
2749
2717
2741
15,653
+7.61(+0.28%)
Aug 08, 2017
2697
2734
2680
2733
15,263
+37.85(+1.40%)
Aug 07, 2017
2678
2701
2657
2696
19,429
+20.05(+0.75%)
Aug 04, 2017
2705
2723
2675
2676
19,244
-29.18(-1.08%)
Aug 03, 2017
2639
2705
2639
2705
24,142
+29.09(+1.09%)
Aug 02, 2017
2645
2684
2638
2676
22,752
+29.60(+1.12%)
Aug 01, 2017
2612
2652
2607
2646
34,264
+35.57(+1.36%)
Jul 31, 2017
2636
2645
2584
2610
20,254
-14.56(-0.55%)
Jul 28, 2017
2634
2643
2604
2625
26,088
-18.44(-0.70%)
Jul 27, 2017
2681
2685
2619
2643
22,117
-35.50(-1.33%)
Jul 26, 2017
2691
2705
2660
2679
28,145
+5.43(+0.20%)
Jul 25, 2017
2672
2693
2665
2674
49,670
+8.82(+0.33%)
Jul 24, 2017
2653
2680
2623
2665
31,463
+16.24(+0.61%)
Jul 21, 2017
2531
2660
2502
2648
91,262
+201.16(+8.22%)
Jul 20, 2017
2492
2492
2421
2447
33,598
-35.44(-1.43%)
Jul 19, 2017
2498
2519
2475
2483
28,406
-0.48(-0.02%)
Jul 18, 2017
2534
2534
2463
2483
29,257
-53.58(-2.11%)
Jul 17, 2017
2530
2544
2519
2537
11,417
+5.99(+0.24%)
Jul 14, 2017
2526
2541
2524
2531
14,348
+4.61(+0.18%)
Jul 13, 2017
2529
2536
2517
2526
10,651
+1.39(+0.06%)
Jul 12, 2017
2520
2533
2495
2525
25,871
+10.10(+0.40%)
Jul 11, 2017
2522
2541
2491
2515
22,729
-12.22(-0.48%)
Jul 10, 2017
2475
2529
2475
2527
22,701
+29.13(+1.17%)
Jul 07, 2017
2449
2522
2449
2498
24,563
+48.91(+2.00%)
Jul 06, 2017
2415
2455
2408
2449
36,522
+26.44(+1.09%)
Jul 05, 2017
2398
2433
2394
2422
19,225
+11.83(+0.49%)
Jul 03, 2017
2413
2441
2398
2411
11,539
+0.00(+0.00%)
Jun 30, 2017
2328
2427
2316
2411
32,563
+70.61(+3.02%)
Jun 29, 2017
2443
2443
2311
2340
63,330
-105.18(-4.30%)
Jun 28, 2017
2438
2460
2435
2445
18,482
+11.00(+0.45%)
Jun 27, 2017
2442
2452
2431
2434
23,990
-9.94(-0.41%)
Jun 26, 2017
2427
2455
2427
2444
19,041
+17.52(+0.72%)
Jun 23, 2017
2462
2467
2427
2427
34,418
-25.49(-1.04%)
Jun 22, 2017
2495
2501
2450
2452
16,063
-36.50(-1.47%)
Jun 21, 2017
2478
2511
2470
2489
21,774
+11.22(+0.45%)
Jun 20, 2017
2479
2500
2462
2477
20,227
+9.55(+0.39%)
Jun 19, 2017
2426
2468
2426
2468
25,368
+23.14(+0.95%)
Jun 16, 2017
2434
2448
2420
2445
35,388
+4.06(+0.17%)
Jun 15, 2017
2442
2450
2417
2441
28,241
-17.35(-0.71%)
Jun 14, 2017
2421
2463
2420
2458
23,587
+26.69(+1.10%)
Jun 13, 2017
2407
2435
2400
2431
29,629
+35.21(+1.47%)
Jun 12, 2017
2375
2404
2371
2396
25,217
+19.98(+0.84%)
Jun 09, 2017
2390
2407
2374
2376
28,681
-19.48(-0.81%)
Jun 08, 2017
2385
2416
2361
2396
26,218
+17.90(+0.75%)
Jun 07, 2017
2342
2380
2339
2378
31,843
+38.51(+1.65%)
Jun 06, 2017
2345
2359
2335
2339
26,812
-10.22(-0.44%)
Jun 05, 2017
2330
2361
2330
2349
24,697
+17.49(+0.75%)
Jun 02, 2017
2312
2346
2298
2332
36,057
+13.90(+0.60%)
Jun 01, 2017
2297
2318
2275
2318
61,327
+35.61(+1.56%)
May 31, 2017
2270
2301
2270
2282
181,459
-1.65(-0.07%)
May 30, 2017
2286
2296
2256
2284
49,936
-1.60(-0.07%)
May 26, 2017
2283
2290
2254
2286
37,654
-9.31(-0.41%)
May 25, 2017
2304
2325
2284
2295
25,332
-12.39(-0.54%)
May 24, 2017
2292
2318
2281
2307
25,649
+11.33(+0.49%)
May 23, 2017
2357
2369
2272
2296
48,886
-61.27(-2.60%)
May 22, 2017
2326
2362
2313
2357
31,903
+31.29(+1.35%)
May 19, 2017
2269
2345
2269
2326
43,394
+63.97(+2.83%)
May 18, 2017
2231
2268
2221
2262
53,736
+29.34(+1.31%)
May 17, 2017
2265
2263
2230
2233
31,966
-31.99(-1.41%)
May 16, 2017
2246
2271
2236
2265
26,925
+29.41(+1.32%)
May 15, 2017
2225
2240
2205
2235
24,477
+44.62(+2.04%)
May 12, 2017
2192
2201
2181
2191
19,412
+0.66(+0.03%)
May 11, 2017
2196
2200
2180
2190
25,904
-5.45(-0.25%)
May 10, 2017
2181
2209
2168
2195
25,504
+19.83(+0.91%)
May 09, 2017
2167
2191
2167
2176
23,125
+13.28(+0.61%)
May 08, 2017
2162
2183
2153
2162
18,425
-1.26(-0.06%)
May 05, 2017
2155
2168
2151
2164
19,373
+12.85(+0.60%)
May 04, 2017
2130
2156
2125
2151
24,142
+20.50(+0.96%)
May 03, 2017
2115
2135
2084
2130
22,811
+12.22(+0.58%)
May 02, 2017
2143
2144
2107
2118
23,526
-6.00(-0.28%)
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.