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
)
7,680.73
+225.42 (+3.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2017
2125
2146
2092
2124
36,546
+12.75(+0.60%)
Apr 28, 2017
2110
2128
2094
2111
31,179
+5.25(+0.25%)
Apr 27, 2017
2081
2108
2080
2106
27,227
+29.33(+1.41%)
Apr 26, 2017
2076
2095
2062
2077
35,639
-4.67(-0.22%)
Apr 25, 2017
2090
2100
2054
2081
29,763
-13.66(-0.65%)
Apr 24, 2017
2107
2119
2085
2095
42,121
+2.59(+0.12%)
Apr 21, 2017
2047
2110
2047
2092
39,225
+27.33(+1.32%)
Apr 20, 2017
2130
2182
2029
2065
76,815
-92.73(-4.30%)
Apr 19, 2017
2149
2190
2140
2158
37,723
+12.29(+0.57%)
Apr 18, 2017
2141
2192
2134
2146
34,337
-1.12(-0.05%)
Apr 17, 2017
2118
2148
2117
2147
35,181
+28.44(+1.34%)
Apr 13, 2017
2105
2137
2103
2118
19,063
+8.74(+0.41%)
Apr 12, 2017
2115
2130
2100
2109
32,280
-2.62(-0.12%)
Apr 11, 2017
2066
2120
2045
2112
32,923
+45.19(+2.19%)
Apr 10, 2017
2063
2094
2063
2067
13,313
+0.48(+0.02%)
Apr 07, 2017
2073
2085
2062
2066
18,906
-17.93(-0.86%)
Apr 06, 2017
2090
2108
2070
2084
24,852
-5.77(-0.28%)
Apr 05, 2017
2112
2114
2086
2090
19,842
-21.89(-1.04%)
Apr 04, 2017
2110
2116
2102
2112
26,993
-1.02(-0.05%)
Apr 03, 2017
2120
2130
2105
2113
30,527
+6.14(+0.29%)
Mar 31, 2017
2093
2115
2085
2107
23,573
+8.75(+0.42%)
Mar 30, 2017
2070
2106
2070
2098
18,933
+26.11(+1.26%)
Mar 29, 2017
2050
2084
2050
2072
16,057
+12.02(+0.58%)
Mar 28, 2017
2050
2070
2037
2060
28,889
-6.15(-0.30%)
Mar 27, 2017
2043
2080
2037
2066
15,449
+11.81(+0.57%)
Mar 24, 2017
2058
2067
2046
2054
11,818
+1.97(+0.10%)
Mar 23, 2017
2037
2069
2029
2052
11,901
+14.25(+0.70%)
Mar 22, 2017
2033
2045
1996
2038
15,372
+0.86(+0.04%)
Mar 21, 2017
2061
2062
2033
2037
21,774
-15.74(-0.77%)
Mar 20, 2017
2058
2064
2045
2053
13,965
-6.05(-0.29%)
Mar 17, 2017
2048
2077
2036
2059
45,306
+0.71(+0.03%)
Mar 16, 2017
2003
2082
2003
2058
38,095
+51.34(+2.56%)
Mar 15, 2017
2005
2007
1990
2007
28,416
+1.99(+0.10%)
Mar 14, 2017
2009
2032
1998
2005
17,849
-11.20(-0.56%)
Mar 13, 2017
2047
2047
2011
2016
21,507
-25.81(-1.26%)
Mar 10, 2017
2009
2049
2009
2042
22,885
+40.02(+2.00%)
Mar 09, 2017
2015
2034
1990
2002
15,682
-13.82(-0.69%)
Mar 08, 2017
1978
2021
1974
2016
24,359
+31.52(+1.59%)
Mar 07, 2017
1980
1993
1966
1984
26,167
+1.31(+0.07%)
Mar 06, 2017
1968
1996
1943
1983
28,394
+17.37(+0.88%)
Mar 03, 2017
1955
1972
1942
1966
16,153
+4.86(+0.25%)
Mar 02, 2017
1964
1986
1950
1961
19,169
-17.10(-0.86%)
Mar 01, 2017
1942
1989
1942
1978
37,840
+42.89(+2.22%)
Feb 28, 2017
1945
1947
1923
1935
34,953
-19.55(-1.00%)
Feb 27, 2017
1922
1962
1913
1955
37,520
+25.94(+1.35%)
Feb 24, 2017
1915
1930
1900
1929
20,156
+13.58(+0.71%)
Feb 23, 2017
1925
1938
1906
1915
31,493
-8.46(-0.44%)
Feb 22, 2017
1925
1940
1914
1923
20,328
+1.26(+0.07%)
Feb 21, 2017
1891
1925
1891
1922
21,212
+25.85(+1.36%)
Feb 17, 2017
1896
1896
1896
0
-0.97(-0.05%)
Feb 16, 2017
1892
1901
1876
1897
24,393
+4.01(+0.21%)
Feb 15, 2017
1885
1902
1873
1893
20,078
+9.00(+0.48%)
Feb 14, 2017
1899
1900
1875
1884
17,001
-20.07(-1.05%)
Feb 13, 2017
1910
1910
1885
1904
33,514
+0.97(+0.05%)
Feb 10, 2017
1888
1905
1872
1903
24,942
+18.26(+0.97%)
Feb 09, 2017
1882
1890
1871
1885
18,582
-4.68(-0.25%)
Feb 08, 2017
1876
1890
1859
1890
24,838
+14.06(+0.75%)
Feb 07, 2017
1880
1892
1866
1876
26,742
-4.19(-0.22%)
Feb 06, 2017
1875
1887
1865
1880
17,094
-4.49(-0.24%)
Feb 03, 2017
1865
1889
1860
1884
25,859
+9.45(+0.50%)
Feb 02, 2017
1853
1880
1848
1875
32,431
+18.06(+0.97%)
Feb 01, 2017
1873
1873
1833
1857
35,866
-1.06(-0.06%)
Jan 31, 2017
1867
1884
1841
1858
38,754
-18.83(-1.00%)
Jan 30, 2017
1833
1890
1828
1877
29,544
+16.83(+0.90%)
Jan 27, 2017
1872
1880
1809
1860
54,558
-41.72(-2.19%)
Jan 26, 2017
1870
1921
1863
1902
48,714
+21.11(+1.12%)
Jan 25, 2017
1723
1893
1723
1881
117,903
+180.61(+10.62%)
Jan 24, 2017
1678
1719
1678
1700
45,278
+27.65(+1.65%)
Jan 23, 2017
1673
1684
1670
1672
16,641
-1.00(-0.06%)
Jan 20, 2017
1673
1683
1662
1673
39,685
-0.21(-0.01%)
Jan 19, 2017
1689
1693
1663
1674
21,507
-13.41(-0.79%)
Jan 18, 2017
1680
1693
1672
1687
16,184
+7.86(+0.47%)
Jan 17, 2017
1698
1700
1672
1679
22,226
-20.89(-1.23%)
Jan 13, 2017
1700
1700
1700
0
-3.63(-0.21%)
Jan 12, 2017
1685
1704
1662
1704
22,407
+12.87(+0.76%)
Jan 11, 2017
1690
1704
1680
1691
24,068
-0.21(-0.01%)
Jan 10, 2017
1683
1699
1672
1691
21,528
+9.47(+0.56%)
Jan 09, 2017
1681
1689
1667
1682
17,127
+3.40(+0.20%)
Jan 06, 2017
1684
1697
1675
1678
23,377
-11.30(-0.67%)
Jan 05, 2017
1676
1691
1672
1689
24,175
+10.63(+0.63%)
Jan 04, 2017
1654
1687
1645
1679
22,598
+28.78(+1.74%)
Jan 03, 2017
1650
1665
1632
1650
37,436
-19.01(-1.14%)
Dec 30, 2016
1669
1669
1669
0
-11.00(-0.65%)
Dec 29, 2016
1683
1689
1675
1680
12,322
+1.00(+0.06%)
Dec 28, 2016
1687
1689
1670
1679
12,977
-5.00(-0.30%)
Dec 27, 2016
1675
1695
1671
1684
11,575
+14.00(+0.84%)
Dec 23, 2016
1670
1670
1670
0
+4.50(+0.27%)
Dec 22, 2016
1666
1673
1658
1666
13,458
+0.16(+0.01%)
Dec 21, 2016
1652
1673
1650
1665
12,321
+14.70(+0.89%)
Dec 20, 2016
1653
1661
1642
1651
11,900
-2.15(-0.13%)
Dec 19, 2016
1637
1664
1631
1653
14,041
+14.19(+0.87%)
Dec 16, 2016
1617
1646
1612
1639
57,621
+23.14(+1.43%)
Dec 15, 2016
1636
1660
1604
1615
35,766
-20.39(-1.25%)
Dec 14, 2016
1671
1673
1636
1636
27,833
-38.29(-2.29%)
Dec 13, 2016
1670
1677
1653
1674
21,413
+8.64(+0.52%)
Dec 12, 2016
1664
1671
1644
1666
23,006
+14.60(+0.88%)
Dec 09, 2016
1658
1670
1640
1651
19,674
-4.78(-0.29%)
Dec 08, 2016
1624
1667
1615
1656
17,369
+28.69(+1.76%)
Dec 07, 2016
1615
1635
1606
1627
27,434
+14.70(+0.91%)
Dec 06, 2016
1582
1612
1577
1612
14,643
+27.37(+1.73%)
Dec 05, 2016
1583
1595
1577
1585
18,232
+7.98(+0.51%)
Dec 02, 2016
1585
1589
1571
1577
20,282
-4.35(-0.28%)
Dec 01, 2016
1596
1604
1570
1581
29,354
-13.71(-0.86%)
Nov 30, 2016
1618
1618
1591
1595
37,146
-18.38(-1.14%)
Nov 29, 2016
1597
1620
1597
1613
22,538
+18.38(+1.15%)
Nov 28, 2016
1598
1600
1580
1595
23,193
-6.00(-0.37%)
Nov 25, 2016
1599
1605
1594
1601
10,617
+4.82(+0.30%)
Nov 23, 2016
1596
1596
1596
0
+1.05(+0.07%)
Nov 22, 2016
1595
1604
1585
1595
21,972
-1.37(-0.09%)
Nov 21, 2016
1603
1611
1588
1596
20,535
-2.12(-0.13%)
Nov 18, 2016
1589
1610
1580
1599
28,567
+18.62(+1.18%)
Nov 17, 2016
1575
1602
1566
1580
36,187
+10.71(+0.68%)
Nov 16, 2016
1552
1585
1545
1569
37,044
+13.33(+0.86%)
Nov 15, 2016
1536
1567
1519
1556
56,178
+8.46(+0.55%)
Nov 14, 2016
1530
1554
1526
1548
38,997
+18.99(+1.24%)
Nov 11, 2016
1510
1535
1510
1529
33,237
+16.65(+1.10%)
Nov 10, 2016
1519
1534
1507
1512
48,633
-8.14(-0.54%)
Nov 09, 2016
1494
1531
1484
1520
44,713
+0.52(+0.03%)
Nov 08, 2016
1514
1531
1500
1519
38,758
+1.48(+0.10%)
Nov 07, 2016
1508
1525
1495
1518
36,818
+14.82(+0.99%)
Nov 04, 2016
1499
1523
1481
1503
44,037
+4.12(+0.27%)
Nov 03, 2016
1495
1499
1478
1499
36,717
+1.87(+0.12%)
Nov 02, 2016
1503
1507
1491
1497
39,170
-10.69(-0.71%)
Nov 01, 2016
1519
1537
1502
1508
24,326
-15.12(-0.99%)
Oct 31, 2016
1524
1535
1518
1523
37,384
-1.49(-0.10%)
Oct 28, 2016
1516
1530
1505
1524
43,147
+4.70(+0.31%)
Oct 27, 2016
1548
1548
1512
1520
34,717
-24.21(-1.57%)
Oct 26, 2016
1553
1561
1536
1544
37,136
-13.00(-0.83%)
Oct 25, 2016
1567
1585
1552
1557
36,217
-20.08(-1.27%)
Oct 24, 2016
1590
1599
1575
1577
24,988
-3.12(-0.20%)
Oct 21, 2016
1564
1587
1553
1580
30,162
+3.00(+0.19%)
Oct 20, 2016
1595
1595
1551
1577
32,628
-42.01(-2.59%)
Oct 19, 2016
1604
1630
1594
1619
47,582
+16.81(+1.05%)
Oct 18, 2016
1584
1603
1580
1602
21,558
+18.40(+1.16%)
Oct 17, 2016
1592
1593
1580
1584
19,656
-6.71(-0.42%)
Oct 14, 2016
1609
1617
1581
1591
31,930
-17.12(-1.06%)
Oct 13, 2016
1611
1620
1599
1608
22,091
-8.92(-0.55%)
Oct 12, 2016
1623
1627
1616
1617
22,991
-3.25(-0.20%)
Oct 11, 2016
1617
1645
1613
1620
17,630
-5.00(-0.31%)
Oct 10, 2016
1620
1635
1617
1625
13,247
+4.91(+0.30%)
Oct 07, 2016
1637
1640
1617
1620
26,541
-11.87(-0.73%)
Oct 06, 2016
1615
1632
1610
1632
23,324
+13.82(+0.85%)
Oct 05, 2016
1623
1627
1610
1618
34,665
-2.17(-0.13%)
Oct 04, 2016
1636
1648
1616
1620
28,439
-20.46(-1.25%)
Oct 03, 2016
1634
1644
1633
1641
19,653
+0.90(+0.05%)
Sep 30, 2016
1642
1645
1633
1640
18,298
-0.06(-0.00%)
Sep 29, 2016
1643
1649
1633
1640
18,110
-5.05(-0.31%)
Sep 28, 2016
1644
1645
1635
1645
16,071
+0.98(+0.06%)
Sep 27, 2016
1649
1653
1640
1644
19,171
-2.27(-0.14%)
Sep 26, 2016
1645
1649
1641
1646
16,425
-5.03(-0.30%)
Sep 23, 2016
1648
1654
1641
1651
17,065
-3.70(-0.22%)
Sep 22, 2016
1660
1664
1651
1655
18,079
+3.95(+0.24%)
Sep 21, 2016
1652
1657
1637
1651
31,039
+5.05(+0.31%)
Sep 20, 2016
1652
1655
1634
1646
26,415
-12.08(-0.73%)
Sep 19, 2016
1660
1678
1650
1658
14,107
+1.08(+0.07%)
Sep 16, 2016
1653
1667
1646
1657
35,398
-7.52(-0.45%)
Sep 15, 2016
1660
1670
1649
1665
9,331
+4.33(+0.26%)
Sep 14, 2016
1655
1673
1642
1660
11,722
+4.19(+0.25%)
Sep 13, 2016
1659
1672
1646
1656
24,249
-14.63(-0.88%)
Sep 12, 2016
1663
1679
1656
1671
36,890
+5.53(+0.33%)
Sep 09, 2016
1675
1680
1658
1665
31,882
-27.79(-1.64%)
Sep 08, 2016
1699
1710
1688
1693
22,778
-11.75(-0.69%)
Sep 07, 2016
1697
1709
1691
1705
22,692
+5.14(+0.30%)
Sep 06, 2016
1700
1713
1689
1700
18,168
+3.50(+0.21%)
Sep 02, 2016
1697
1696
1696
1696
8,200
+6.00(+0.36%)
Sep 01, 2016
1691
1695
1681
1690
15,262
+3.20(+0.19%)
Aug 31, 2016
1686
1700
1673
1687
23,644
-0.13(-0.01%)
Aug 30, 2016
1680
1688
1661
1687
23,257
+6.18(+0.37%)
Aug 29, 2016
1679
1687
1669
1681
13,811
+4.24(+0.25%)
Aug 26, 2016
1689
1694
1662
1677
17,487
-11.59(-0.69%)
Aug 25, 2016
1686
1700
1682
1688
9,793
+0.11(+0.01%)
Aug 24, 2016
1694
1694
1676
1688
22,424
-8.87(-0.52%)
Aug 23, 2016
1684
1707
1681
1697
29,328
+16.37(+0.97%)
Aug 22, 2016
1684
1690
1671
1680
18,166
-1.51(-0.09%)
Aug 19, 2016
1673
1689
1666
1682
16,220
+1.64(+0.10%)
Aug 18, 2016
1679
1692
1658
1680
23,617
+2.36(+0.14%)
Aug 17, 2016
1695
1700
1676
1678
37,846
-22.00(-1.29%)
Aug 16, 2016
1695
1704
1685
1700
19,699
-4.88(-0.29%)
Aug 15, 2016
1699
1710
1696
1705
12,454
+5.95(+0.35%)
Aug 12, 2016
1707
1712
1694
1699
26,569
-10.33(-0.60%)
Aug 11, 2016
1707
1712
1695
1709
12,878
+7.26(+0.43%)
Aug 10, 2016
1707
1707
1688
1702
25,636
-3.00(-0.18%)
Aug 09, 2016
1704
1711
1695
1705
15,429
+0.00(+0.00%)
Aug 08, 2016
1712
1721
1700
1705
20,484
-5.00(-0.29%)
Aug 05, 2016
1684
1714
1678
1710
36,366
+21.68(+1.28%)
Aug 04, 2016
1677
1696
1655
1688
20,506
+6.37(+0.38%)
Aug 03, 2016
1669
1684
1666
1682
23,806
+7.52(+0.45%)
Aug 02, 2016
1688
1699
1668
1674
47,747
-23.57(-1.39%)
Aug 01, 2016
1691
1701
1678
1698
42,728
-7.00(-0.41%)
Jul 29, 2016
1722
1728
1695
1705
24,454
-15.00(-0.87%)
Jul 28, 2016
1700
1730
1678
1720
31,656
+20.00(+1.18%)
Jul 27, 2016
1721
1725
1689
1700
37,087
-23.28(-1.35%)
Jul 26, 2016
1722
1738
1716
1723
20,524
+1.77(+0.10%)
Jul 25, 2016
1727
1748
1716
1722
21,449
-8.49(-0.49%)
Jul 22, 2016
1741
1754
1723
1730
23,104
-12.47(-0.72%)
Jul 21, 2016
1738
1756
1676
1742
60,026
-10.00(-0.57%)
Jul 20, 2016
1753
1765
1740
1752
18,977
+0.78(+0.04%)
Jul 19, 2016
1759
1765
1746
1752
13,448
+1.69(+0.10%)
Jul 18, 2016
1760
1769
1746
1750
22,292
-11.19(-0.64%)
Jul 15, 2016
1770
1788
1761
1761
19,003
-13.78(-0.78%)
Jul 14, 2016
1812
1812
1766
1775
33,349
-22.03(-1.23%)
Jul 13, 2016
1802
1804
1777
1797
41,022
-6.57(-0.36%)
Jul 12, 2016
1826
1830
1793
1804
30,077
-17.41(-0.96%)
Jul 11, 2016
1835
1845
1821
1821
27,038
-9.02(-0.49%)
Jul 08, 2016
1762
1845
1788
1830
31,417
+41.80(+2.34%)
Jul 07, 2016
1796
1800
1776
1788
15,865
-1.80(-0.10%)
Jul 06, 2016
1770
1794
1758
1790
18,243
+20.00(+1.13%)
Jul 05, 2016
1778
1785
1761
1770
19,677
-12.83(-0.72%)
Jul 01, 2016
1780
1783
1783
1783
21,700
+2.49(+0.14%)
Jun 30, 2016
1736
1789
1721
1780
38,418
+46.34(+2.67%)
Jun 29, 2016
1699
1745
1690
1734
29,433
+50.00(+2.97%)
Jun 28, 2016
1691
1705
1671
1684
43,936
+8.93(+0.53%)
Jun 27, 2016
1681
1692
1662
1675
60,307
-20.55(-1.21%)
Jun 24, 2016
1690
1714
1676
1696
37,431
-32.00(-1.85%)
Jun 23, 2016
1708
1728
1701
1728
23,615
+24.49(+1.44%)
Jun 22, 2016
1723
1729
1698
1703
19,557
-20.83(-1.21%)
Jun 21, 2016
1735
1735
1707
1724
18,285
-3.02(-0.17%)
Jun 20, 2016
1715
1728
1711
1727
20,311
+21.98(+1.29%)
Jun 17, 2016
1720
1735
1704
1705
34,581
-17.66(-1.03%)
Jun 16, 2016
1703
1724
1697
1723
15,803
+14.66(+0.86%)
Jun 15, 2016
1719
1719
1688
1708
27,078
+2.36(+0.14%)
Jun 14, 2016
1717
1720
1690
1706
35,152
-9.91(-0.58%)
Jun 13, 2016
1715
1733
1704
1716
22,452
-6.22(-0.36%)
Jun 10, 2016
1730
1736
1713
1722
17,119
-16.33(-0.94%)
Jun 09, 2016
1742
1750
1730
1738
15,144
-6.90(-0.40%)
Jun 08, 2016
1730
1750
1716
1745
18,374
+13.00(+0.75%)
Jun 07, 2016
1722
1750
1711
1732
28,844
+6.59(+0.38%)
Jun 06, 2016
1717
1735
1706
1725
13,389
+8.27(+0.48%)
Jun 03, 2016
1715
1724
1697
1717
14,297
+0.00(+0.00%)
Jun 02, 2016
1725
1738
1707
1717
19,863
-8.39(-0.49%)
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.