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
)
7,669.00
-33.96 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2020
3121
3162
3027
3100
27,978
-96.53(-3.02%)
Apr 29, 2020
3248
3350
3192
3197
35,670
+32.69(+1.03%)
Apr 28, 2020
3043
3213
3043
3164
39,292
+173.14(+5.79%)
Apr 27, 2020
2899
3037
2870
2991
41,759
+143.33(+5.03%)
Apr 24, 2020
2750
2875
2728
2847
46,400
+101.04(+3.68%)
Apr 23, 2020
2810
2840
2718
2746
55,869
-101.27(-3.56%)
Apr 22, 2020
2874
2928
2813
2848
46,811
+42.16(+1.50%)
Apr 21, 2020
2782
2880
2782
2805
41,629
-41.42(-1.45%)
Apr 20, 2020
2837
2959
2801
2847
32,468
-70.89(-2.43%)
Apr 17, 2020
2821
2920
2794
2918
29,900
+167.69(+6.10%)
Apr 16, 2020
2754
2819
2716
2750
35,094
-42.89(-1.54%)
Apr 15, 2020
2850
2853
2742
2793
28,727
-107.49(-3.71%)
Apr 14, 2020
2848
2930
2820
2900
21,705
+135.64(+4.91%)
Apr 13, 2020
2869
2869
2697
2765
18,683
-163.21(-5.57%)
Apr 09, 2020
2999
3208
2880
2928
27,400
-6.64(-0.23%)
Apr 08, 2020
2793
2971
2760
2935
27,489
+221.94(+8.18%)
Apr 07, 2020
2783
2891
2702
2713
29,915
+21.31(+0.79%)
Apr 06, 2020
2500
2769
2500
2691
31,258
+328.46(+13.90%)
Apr 03, 2020
2330
2417
2295
2363
31,400
-7.03(-0.30%)
Apr 02, 2020
2381
2484
2310
2370
34,024
-40.03(-1.66%)
Apr 01, 2020
2502
2559
2369
2410
54,144
-159.11(-6.19%)
Mar 31, 2020
2673
2682
2527
2569
54,944
-145.20(-5.35%)
Mar 30, 2020
2880
2900
2674
2714
37,282
-157.31(-5.48%)
Mar 27, 2020
2930
2975
2800
2872
34,800
-69.85(-2.37%)
Mar 26, 2020
2854
3000
2806
2941
59,405
+26.47(+0.91%)
Mar 25, 2020
2646
2961
2646
2915
53,044
+281.51(+10.69%)
Mar 24, 2020
2285
2650
2285
2633
51,641
+458.49(+21.08%)
Mar 23, 2020
2280
2336
2125
2175
42,865
-151.89(-6.53%)
Mar 20, 2020
2734
2811
2319
2327
56,800
-382.53(-14.12%)
Mar 19, 2020
2267
2866
2209
2709
71,416
+423.15(+18.51%)
Mar 18, 2020
2152
2499
2043
2286
97,458
+14.72(+0.65%)
Mar 17, 2020
2386
2404
2100
2272
99,701
-50.23(-2.16%)
Mar 16, 2020
2600
2684
2258
2322
82,352
-600.50(-20.55%)
Mar 13, 2020
2991
2998
2600
2922
58,300
-24.92(-0.85%)
Mar 12, 2020
3120
3277
2730
2947
59,790
-464.70(-13.62%)
Mar 11, 2020
3720
3738
3400
3412
41,231
-338.10(-9.02%)
Mar 10, 2020
3686
3750
3570
3750
45,541
+117.65(+3.24%)
Mar 09, 2020
3725
3757
3620
3632
38,467
-212.88(-5.54%)
Mar 06, 2020
3824
3878
3758
3845
27,100
-78.38(-2.00%)
Mar 05, 2020
3988
3988
3885
3924
26,297
-93.39(-2.32%)
Mar 04, 2020
3931
4035
3882
4017
25,743
+173.16(+4.50%)
Mar 03, 2020
3788
3962
3760
3844
35,896
+55.53(+1.47%)
Mar 02, 2020
3740
3788
3647
3788
31,171
+121.13(+3.30%)
Feb 28, 2020
3664
3711
3585
3667
47,500
-78.86(-2.11%)
Feb 27, 2020
3815
3920
3703
3746
45,428
-103.46(-2.69%)
Feb 26, 2020
3896
3954
3793
3850
31,105
-10.78(-0.28%)
Feb 25, 2020
4027
4027
3854
3860
25,790
-128.13(-3.21%)
Feb 24, 2020
3994
4037
3976
3988
21,828
-42.73(-1.06%)
Feb 21, 2020
4011
4071
3987
4031
37,700
-6.63(-0.16%)
Feb 20, 2020
3968
4042
3939
4038
16,664
+71.82(+1.81%)
Feb 19, 2020
3987
4016
3953
3966
21,585
+5.95(+0.15%)
Feb 18, 2020
3972
4035
3953
3960
28,163
-33.63(-0.84%)
Feb 14, 2020
4021
4024
3976
3994
10,600
-28.12(-0.70%)
Feb 13, 2020
3970
4039
3945
4022
26,219
+44.97(+1.13%)
Feb 12, 2020
3969
3998
3858
3977
27,154
-5.08(-0.13%)
Feb 11, 2020
3960
4000
3944
3982
27,734
+29.65(+0.75%)
Feb 10, 2020
3891
3960
3891
3952
24,623
+30.58(+0.78%)
Feb 07, 2020
3894
3955
3891
3922
20,700
+34.67(+0.89%)
Feb 06, 2020
3861
3920
3833
3887
25,422
+33.48(+0.87%)
Feb 05, 2020
3792
3880
3776
3853
26,073
+61.71(+1.63%)
Feb 04, 2020
3835
3861
3790
3792
18,171
-18.23(-0.48%)
Feb 03, 2020
3843
3863
3797
3810
22,646
-6.97(-0.18%)
Jan 31, 2020
3896
3914
3802
3817
28,400
-149.79(-3.78%)
Jan 30, 2020
3925
3975
3882
3967
26,713
+68.20(+1.75%)
Jan 29, 2020
4000
4011
3825
3899
46,173
-131.44(-3.26%)
Jan 28, 2020
3960
4058
3916
4030
24,378
+83.78(+2.12%)
Jan 27, 2020
3908
3984
3887
3946
34,060
-37.38(-0.94%)
Jan 24, 2020
4025
4058
3952
3984
21,300
-44.64(-1.11%)
Jan 23, 2020
3930
4050
3930
4028
37,638
+96.24(+2.45%)
Jan 22, 2020
3910
3957
3887
3932
17,927
+26.86(+0.69%)
Jan 21, 2020
3893
3919
3884
3905
29,963
+11.73(+0.30%)
Jan 17, 2020
3879
3919
3852
3893
21,500
+22.89(+0.59%)
Jan 16, 2020
3900
3935
3865
3871
20,150
-33.47(-0.86%)
Jan 15, 2020
3829
3910
3829
3904
31,422
+84.95(+2.22%)
Jan 14, 2020
3804
3828
3800
3819
20,127
+9.53(+0.25%)
Jan 13, 2020
3781
3821
3765
3810
24,484
+28.20(+0.75%)
Jan 10, 2020
3752
3799
3735
3781
24,600
+39.61(+1.06%)
Jan 09, 2020
3786
3818
3697
3742
60,465
-44.11(-1.17%)
Jan 08, 2020
3819
3850
3775
3786
35,135
-20.31(-0.53%)
Jan 07, 2020
3776
3810
3774
3806
23,914
+22.85(+0.60%)
Jan 06, 2020
3774
3820
3771
3783
34,475
+1.84(+0.05%)
Jan 03, 2020
3699
3825
3699
3781
30,300
+45.93(+1.23%)
Jan 02, 2020
3777
3820
3701
3736
39,881
-72.91(-1.91%)
Dec 31, 2019
3821
3845
3778
3808
17,000
-14.59(-0.38%)
Dec 30, 2019
3815
3835
3787
3823
13,233
+6.63(+0.17%)
Dec 27, 2019
3812
3829
3795
3816
11,000
+5.82(+0.15%)
Dec 26, 2019
3816
3830
3785
3811
10,715
-6.60(-0.17%)
Dec 24, 2019
3792
3818
3792
3817
8,000
+30.44(+0.80%)
Dec 23, 2019
3856
3873
3783
3787
22,829
-54.03(-1.41%)
Dec 20, 2019
3731
3848
3719
3841
87,400
+135.25(+3.65%)
Dec 19, 2019
3757
3761
3689
3705
30,759
-30.26(-0.81%)
Dec 18, 2019
3820
3825
3716
3736
35,407
-81.52(-2.14%)
Dec 17, 2019
3889
3906
3789
3817
37,326
-42.73(-1.11%)
Dec 16, 2019
3786
3912
3786
3860
33,332
+61.65(+1.62%)
Dec 13, 2019
3740
3813
3740
3798
24,000
+45.40(+1.21%)
Dec 12, 2019
3829
3842
3746
3753
30,044
-85.07(-2.22%)
Dec 11, 2019
3820
3855
3816
3838
18,099
+18.02(+0.47%)
Dec 10, 2019
3811
3856
3774
3820
24,053
+15.90(+0.42%)
Dec 09, 2019
3749
3834
3745
3804
22,662
+43.48(+1.16%)
Dec 06, 2019
3895
3900
3722
3761
34,700
-93.86(-2.44%)
Dec 05, 2019
3789
3868
3778
3854
25,780
+71.13(+1.88%)
Dec 04, 2019
3724
3799
3689
3783
35,426
+63.07(+1.70%)
Dec 03, 2019
3750
3779
3711
3720
26,554
-37.72(-1.00%)
Dec 02, 2019
3771
3784
3676
3758
25,854
-33.89(-0.89%)
Nov 29, 2019
3771
3821
3771
3792
12,400
-11.29(-0.30%)
Nov 27, 2019
3807
3828
3756
3803
32,700
-3.70(-0.10%)
Nov 26, 2019
3735
3810
3709
3807
70,422
+86.00(+2.31%)
Nov 25, 2019
3704
3742
3686
3721
29,826
+31.34(+0.85%)
Nov 22, 2019
3670
3730
3666
3690
25,400
+23.99(+0.65%)
Nov 21, 2019
3631
3694
3614
3666
25,462
+33.36(+0.92%)
Nov 20, 2019
3678
3759
3603
3632
33,282
-25.11(-0.69%)
Nov 19, 2019
3693
3725
3636
3657
34,322
+4.66(+0.13%)
Nov 18, 2019
3595
3700
3576
3653
28,651
+57.47(+1.60%)
Nov 15, 2019
3694
3705
3565
3595
27,200
-92.25(-2.50%)
Nov 14, 2019
3585
3694
3580
3687
36,315
+93.35(+2.60%)
Nov 13, 2019
3588
3641
3572
3594
20,460
+6.01(+0.17%)
Nov 12, 2019
3614
3655
3520
3588
42,200
-2.33(-0.06%)
Nov 11, 2019
3425
3593
3425
3590
37,791
+167.14(+4.88%)
Nov 08, 2019
3424
3464
3386
3423
25,200
-4.17(-0.12%)
Nov 07, 2019
3500
3520
3400
3427
50,745
-87.58(-2.49%)
Nov 06, 2019
3409
3555
3409
3515
52,086
+124.56(+3.67%)
Nov 05, 2019
3413
3413
3316
3390
54,033
-32.04(-0.94%)
Nov 04, 2019
3689
3689
3402
3422
46,017
-247.03(-6.73%)
Nov 01, 2019
3652
3703
3651
3670
18,200
+32.92(+0.91%)
Oct 31, 2019
3614
3660
3614
3637
29,265
+14.50(+0.40%)
Oct 30, 2019
3617
3629
3555
3622
32,230
-9.42(-0.26%)
Oct 29, 2019
3644
3670
3617
3632
33,058
-12.14(-0.33%)
Oct 28, 2019
3723
3734
3635
3644
36,669
-84.10(-2.26%)
Oct 25, 2019
3740
3786
3700
3728
21,800
-31.76(-0.84%)
Oct 24, 2019
3801
3801
3750
3760
14,708
-15.55(-0.41%)
Oct 23, 2019
3796
3830
3766
3775
16,241
-3.94(-0.10%)
Oct 22, 2019
3834
3845
3779
3779
21,349
-41.00(-1.07%)
Oct 21, 2019
3900
3946
3808
3820
29,381
-72.89(-1.87%)
Oct 18, 2019
3760
3895
3731
3893
31,200
+113.48(+3.00%)
Oct 17, 2019
3716
3799
3698
3779
31,835
+73.57(+1.99%)
Oct 16, 2019
3641
3706
3631
3706
21,647
+55.71(+1.53%)
Oct 15, 2019
3634
3680
3634
3650
19,725
+28.31(+0.78%)
Oct 14, 2019
3595
3627
3584
3622
22,317
+49.78(+1.39%)
Oct 11, 2019
3620
3620
3566
3572
27,300
-30.56(-0.85%)
Oct 10, 2019
3642
3642
3566
3603
27,154
-52.32(-1.43%)
Oct 09, 2019
3702
3722
3636
3655
17,689
-38.99(-1.06%)
Oct 08, 2019
3660
3739
3660
3694
22,720
+17.16(+0.47%)
Oct 07, 2019
3685
3710
3664
3677
21,256
-29.59(-0.80%)
Oct 04, 2019
3606
3719
3606
3706
22,800
+102.49(+2.84%)
Oct 03, 2019
3652
3668
3577
3604
24,365
-31.08(-0.86%)
Oct 02, 2019
3735
3748
3631
3635
31,230
-83.78(-2.25%)
Oct 01, 2019
3715
3794
3691
3719
28,035
+1.36(+0.04%)
Sep 30, 2019
3643
3729
3631
3717
29,892
+90.66(+2.50%)
Sep 27, 2019
3619
3648
3610
3627
39,200
+14.77(+0.41%)
Sep 26, 2019
3592
3656
3592
3612
37,550
+36.92(+1.03%)
Sep 25, 2019
3528
3625
3472
3575
788,944
+51.62(+1.47%)
Sep 24, 2019
3504
3546
3497
3523
78,999
+20.39(+0.58%)
Sep 23, 2019
3574
3619
3458
3503
77,109
-132.26(-3.64%)
Sep 20, 2019
3672
3722
3633
3635
34,900
-30.41(-0.83%)
Sep 19, 2019
3698
3720
3658
3666
21,527
-33.03(-0.89%)
Sep 18, 2019
3625
3725
3618
3699
26,140
+62.20(+1.71%)
Sep 17, 2019
3570
3662
3568
3636
18,591
+60.15(+1.68%)
Sep 16, 2019
3612
3625
3575
3576
23,778
-48.47(-1.34%)
Sep 13, 2019
3680
3720
3616
3625
14,700
-55.25(-1.50%)
Sep 12, 2019
3715
3730
3666
3680
16,535
+5.06(+0.14%)
Sep 11, 2019
3688
3711
3640
3675
21,768
+0.10(+0.00%)
Sep 10, 2019
3770
3770
3631
3675
31,906
-91.37(-2.43%)
Sep 09, 2019
3670
3767
3652
3766
46,614
+116.52(+3.19%)
Sep 06, 2019
3589
3749
3580
3650
25,600
+64.15(+1.79%)
Sep 05, 2019
3700
3700
3544
3586
25,491
-85.40(-2.33%)
Sep 04, 2019
3600
3688
3600
3671
30,269
+71.77(+1.99%)
Sep 03, 2019
3599
3620
3550
3599
17,405
+0.23(+0.01%)
Aug 30, 2019
3646
3646
3582
3599
15,600
-33.09(-0.91%)
Aug 29, 2019
3625
3648
3584
3632
11,240
+23.43(+0.65%)
Aug 28, 2019
3561
3640
3548
3609
14,054
+16.77(+0.47%)
Aug 27, 2019
3600
3637
3571
3592
26,812
-6.75(-0.19%)
Aug 26, 2019
3554
3616
3540
3599
20,705
+52.41(+1.48%)
Aug 23, 2019
3670
3685
3536
3546
24,800
-116.50(-3.18%)
Aug 22, 2019
3631
3720
3611
3663
20,122
+53.49(+1.48%)
Aug 21, 2019
3582
3649
3568
3609
19,756
+34.24(+0.96%)
Aug 20, 2019
3535
3600
3513
3575
20,656
+23.62(+0.67%)
Aug 19, 2019
3500
3572
3500
3551
24,009
+51.48(+1.47%)
Aug 16, 2019
3491
3509
3436
3500
22,700
+9.90(+0.28%)
Aug 15, 2019
3480
3524
3473
3490
22,016
-6.93(-0.20%)
Aug 14, 2019
3559
3559
3443
3497
19,147
-62.44(-1.75%)
Aug 13, 2019
3490
3566
3464
3559
22,049
+71.47(+2.05%)
Aug 12, 2019
3503
3507
3417
3488
9,037
-36.66(-1.04%)
Aug 09, 2019
3537
3576
3525
3525
14,700
-18.74(-0.53%)
Aug 08, 2019
3483
3547
3473
3543
63,430
+58.14(+1.67%)
Aug 07, 2019
3380
3500
3375
3485
28,795
+91.09(+2.68%)
Aug 06, 2019
3357
3405
3324
3394
12,890
+53.93(+1.61%)
Aug 05, 2019
3379
3400
3305
3340
37,539
-64.15(-1.88%)
Aug 02, 2019
3359
3433
3351
3404
18,700
+16.33(+0.48%)
Aug 01, 2019
3325
3434
3317
3388
20,646
+43.82(+1.31%)
Jul 31, 2019
3285
3390
3279
3344
27,199
+56.05(+1.70%)
Jul 30, 2019
3280
3350
3272
3288
32,778
-13.26(-0.40%)
Jul 29, 2019
3313
3325
3246
3301
40,292
-8.46(-0.26%)
Jul 26, 2019
3435
3446
3291
3310
37,200
-110.12(-3.22%)
Jul 25, 2019
3388
3435
3388
3420
21,329
+37.87(+1.12%)
Jul 24, 2019
3377
3415
3365
3382
18,283
+0.53(+0.02%)
Jul 23, 2019
3420
3482
3368
3382
31,348
-116.77(-3.34%)
Jul 22, 2019
3485
3558
3476
3498
20,203
-21.71(-0.62%)
Jul 19, 2019
3550
3583
3496
3520
17,300
+12.27(+0.35%)
Jul 18, 2019
3497
3548
3452
3508
22,794
+5.88(+0.17%)
Jul 17, 2019
3502
3535
3483
3502
14,216
+4.76(+0.14%)
Jul 16, 2019
3445
3515
3445
3497
18,617
+47.10(+1.37%)
Jul 15, 2019
3500
3500
3430
3450
12,227
-39.63(-1.14%)
Jul 12, 2019
3476
3528
3474
3490
13,900
+20.95(+0.60%)
Jul 11, 2019
3465
3509
3450
3469
27,685
+0.53(+0.02%)
Jul 10, 2019
3391
3468
3370
3468
19,470
+97.11(+2.88%)
Jul 09, 2019
3339
3375
3339
3371
17,861
+27.73(+0.83%)
Jul 08, 2019
3328
3378
3313
3343
16,187
-4.69(-0.14%)
Jul 05, 2019
3380
3400
3306
3348
10,600
-48.46(-1.43%)
Jul 03, 2019
3374
3413
3374
3396
9,200
+0.08(+0.00%)
Jul 02, 2019
3363
3403
3351
3396
11,196
+28.63(+0.85%)
Jul 01, 2019
3397
3415
3341
3368
15,829
-2.50(-0.07%)
Jun 28, 2019
3320
3384
3301
3370
25,600
+36.63(+1.10%)
Jun 27, 2019
3246
3340
3245
3334
28,017
+96.88(+2.99%)
Jun 26, 2019
3265
3297
3237
3237
33,224
-34.90(-1.07%)
Jun 25, 2019
3347
3372
3249
3272
24,674
-62.59(-1.88%)
Jun 24, 2019
3345
3369
3313
3334
17,534
+20.99(+0.63%)
Jun 21, 2019
3392
3392
3312
3313
41,600
-98.75(-2.89%)
Jun 20, 2019
3387
3412
3342
3412
20,333
+36.12(+1.07%)
Jun 19, 2019
3441
3441
3346
3376
43,184
-74.08(-2.15%)
Jun 18, 2019
3440
3484
3400
3450
24,274
+19.95(+0.58%)
Jun 17, 2019
3480
3485
3374
3430
22,076
-29.62(-0.86%)
Jun 14, 2019
3389
3489
3368
3460
19,700
+63.81(+1.88%)
Jun 13, 2019
3395
3420
3362
3396
18,532
+0.81(+0.02%)
Jun 12, 2019
3342
3412
3341
3395
19,931
+24.18(+0.72%)
Jun 11, 2019
3410
3413
3323
3371
16,403
-31.53(-0.93%)
Jun 10, 2019
3400
3439
3366
3402
17,781
+11.35(+0.33%)
Jun 07, 2019
3375
3406
3370
3391
16,900
+28.51(+0.85%)
Jun 06, 2019
3357
3418
3327
3362
21,142
+5.81(+0.17%)
Jun 05, 2019
3322
3374
3302
3357
21,427
+39.13(+1.18%)
Jun 04, 2019
3281
3318
3240
3318
25,061
+50.85(+1.56%)
Jun 03, 2019
3190
3295
3170
3267
25,329
+65.13(+2.03%)
May 31, 2019
3205
3264
3151
3202
27,400
-24.61(-0.76%)
May 30, 2019
3223
3260
3209
3226
16,378
+6.42(+0.20%)
May 29, 2019
3183
3236
3163
3220
24,241
+5.44(+0.17%)
May 28, 2019
3282
3294
3203
3214
43,742
-58.40(-1.78%)
May 24, 2019
3232
3279
3217
3273
34,700
+57.44(+1.79%)
May 23, 2019
3230
3250
3195
3215
29,522
-31.50(-0.97%)
May 22, 2019
3280
3318
3235
3247
22,895
-62.54(-1.89%)
May 21, 2019
3268
3325
3250
3309
26,271
+48.14(+1.48%)
May 20, 2019
3311
3321
3248
3261
25,002
-58.82(-1.77%)
May 17, 2019
3323
3365
3312
3320
18,100
-24.65(-0.74%)
May 16, 2019
3320
3382
3313
3345
20,767
+29.07(+0.88%)
May 15, 2019
3290
3324
3276
3316
26,309
+29.54(+0.90%)
May 14, 2019
3255
3325
3249
3286
23,544
+36.69(+1.13%)
May 13, 2019
3251
3270
3190
3249
29,201
-41.44(-1.26%)
May 10, 2019
3311
3319
3274
3291
19,900
-16.69(-0.50%)
May 09, 2019
3215
3307
3213
3307
22,054
+79.48(+2.46%)
May 08, 2019
3236
3285
3218
3228
20,656
-23.41(-0.72%)
May 07, 2019
3317
3317
3218
3251
23,006
-40.96(-1.24%)
May 06, 2019
3245
3311
3225
3292
23,813
+22.37(+0.68%)
May 03, 2019
3258
3284
3243
3270
21,700
+22.13(+0.68%)
May 02, 2019
3174
3262
3156
3248
21,421
+64.34(+2.02%)
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.