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
Express Inc
(NY:
EXPR
)
2.290
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 6, 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 (%)
Jun 30, 2015
361.80
362.80
354.00
362.20
51,612
+2.80(+0.78%)
Jun 29, 2015
371.20
373.20
359.00
359.40
52,287
-13.80(-3.70%)
Jun 26, 2015
371.80
375.60
370.20
373.20
123,092
+1.60(+0.43%)
Jun 25, 2015
373.00
374.20
367.80
371.60
41,307
+0.80(+0.22%)
Jun 24, 2015
376.60
378.00
370.80
370.80
45,563
-6.80(-1.80%)
Jun 23, 2015
370.80
378.10
370.80
377.60
31,866
+7.00(+1.89%)
Jun 22, 2015
373.20
373.80
366.80
370.60
33,992
-1.80(-0.48%)
Jun 19, 2015
368.80
375.20
367.20
372.40
50,379
+4.00(+1.09%)
Jun 18, 2015
369.40
372.30
367.80
368.40
41,564
-0.40(-0.11%)
Jun 17, 2015
371.40
372.80
366.40
368.80
29,789
-2.40(-0.65%)
Jun 16, 2015
366.80
371.20
365.00
371.20
42,848
+4.00(+1.09%)
Jun 15, 2015
367.80
368.60
362.80
367.20
53,103
-2.00(-0.54%)
Jun 12, 2015
366.40
373.00
366.20
369.20
47,814
+1.80(+0.49%)
Jun 11, 2015
365.00
369.60
362.80
367.40
52,801
+5.40(+1.49%)
Jun 10, 2015
366.40
369.00
360.20
362.00
89,746
-5.20(-1.42%)
Jun 09, 2015
373.00
375.20
366.60
367.20
54,202
-5.80(-1.55%)
Jun 08, 2015
374.00
377.60
371.74
373.00
83,240
+0.00(+0.00%)
Jun 05, 2015
370.40
376.60
367.20
373.00
150,243
+3.20(+0.87%)
Jun 04, 2015
360.00
370.30
359.60
369.80
182,585
+9.80(+2.72%)
Jun 03, 2015
355.40
361.00
352.60
360.00
192,745
+6.60(+1.87%)
Jun 02, 2015
356.60
358.50
353.00
353.40
132,568
-2.80(-0.79%)
Jun 01, 2015
355.40
359.20
349.50
356.20
152,127
+3.40(+0.96%)
May 29, 2015
350.40
358.20
348.50
352.80
232,416
+4.60(+1.32%)
May 28, 2015
361.60
362.00
345.22
348.20
428,758
+15.80(+4.75%)
May 27, 2015
336.20
336.60
324.30
332.40
137,156
+1.20(+0.36%)
May 26, 2015
338.60
341.80
330.80
331.20
76,864
-7.40(-2.19%)
May 22, 2015
338.40
338.60
338.60
338.60
43,645
-4.40(-1.28%)
May 21, 2015
343.20
344.00
340.20
343.00
45,319
+2.20(+0.65%)
May 20, 2015
340.00
342.80
335.60
340.80
77,812
+3.80(+1.13%)
May 19, 2015
345.20
346.70
334.40
337.00
106,911
-9.00(-2.60%)
May 18, 2015
344.60
347.60
338.80
346.00
68,163
+3.60(+1.05%)
May 15, 2015
336.80
342.40
334.60
342.40
84,215
+6.40(+1.90%)
May 14, 2015
347.40
347.40
335.00
336.00
140,267
-10.20(-2.95%)
May 13, 2015
345.60
348.40
340.20
346.20
60,585
+0.40(+0.12%)
May 12, 2015
339.80
346.80
336.20
345.80
55,954
+3.00(+0.88%)
May 11, 2015
343.80
347.60
342.20
342.80
32,371
-1.20(-0.35%)
May 08, 2015
350.00
352.40
343.60
344.00
41,692
-1.60(-0.46%)
May 07, 2015
338.60
349.00
336.90
345.60
72,776
+7.00(+2.07%)
May 06, 2015
331.40
339.80
329.40
338.60
77,730
+6.60(+1.99%)
May 05, 2015
331.80
335.00
329.00
332.00
26,750
-0.20(-0.06%)
May 04, 2015
335.40
338.20
330.40
332.20
29,125
-1.80(-0.54%)
May 01, 2015
326.80
338.00
326.00
334.00
40,723
+8.00(+2.45%)
Apr 30, 2015
329.80
333.40
324.80
326.00
52,658
-4.40(-1.33%)
Apr 29, 2015
340.40
340.40
328.00
330.40
73,307
-11.20(-3.28%)
Apr 28, 2015
344.80
345.60
340.40
341.60
24,134
-2.60(-0.76%)
Apr 27, 2015
353.00
353.20
341.60
344.20
52,970
-7.60(-2.16%)
Apr 24, 2015
348.40
355.00
347.40
351.80
70,884
+3.40(+0.98%)
Apr 23, 2015
346.40
351.20
345.20
348.40
46,524
+1.80(+0.52%)
Apr 22, 2015
345.60
350.20
343.40
346.60
61,785
+0.80(+0.23%)
Apr 21, 2015
345.00
347.20
342.80
345.80
37,637
+2.40(+0.70%)
Apr 20, 2015
341.80
344.40
334.20
343.40
68,959
+4.60(+1.36%)
Apr 17, 2015
345.60
346.00
336.80
338.80
83,057
-9.40(-2.70%)
Apr 16, 2015
344.20
349.00
340.60
348.20
66,294
+5.20(+1.52%)
Apr 15, 2015
339.00
344.20
339.00
343.00
52,789
+6.40(+1.90%)
Apr 14, 2015
341.80
341.80
335.00
336.60
44,911
-5.80(-1.69%)
Apr 13, 2015
337.80
343.70
335.00
342.40
63,043
+3.40(+1.00%)
Apr 10, 2015
333.80
341.00
330.20
339.00
77,104
+6.00(+1.80%)
Apr 09, 2015
331.00
333.80
326.80
333.00
38,379
+2.20(+0.67%)
Apr 08, 2015
330.20
334.00
329.32
330.80
29,988
+1.20(+0.36%)
Apr 07, 2015
333.00
334.42
329.40
329.60
19,457
-3.40(-1.02%)
Apr 06, 2015
331.80
336.80
331.00
333.00
38,638
+0.80(+0.24%)
Apr 02, 2015
333.20
332.20
332.20
332.20
58,705
-0.40(-0.12%)
Apr 01, 2015
331.00
334.00
328.04
332.60
53,961
+2.00(+0.60%)
Mar 31, 2015
334.40
335.20
329.60
330.60
68,377
+1.20(+0.36%)
Mar 30, 2015
325.60
333.60
325.60
329.40
61,842
+5.60(+1.73%)
Mar 27, 2015
323.00
328.20
320.80
323.80
39,968
-0.20(-0.06%)
Mar 26, 2015
324.40
328.00
322.80
324.00
34,336
-1.60(-0.49%)
Mar 25, 2015
334.00
335.80
325.40
325.60
44,543
-8.80(-2.63%)
Mar 24, 2015
333.40
339.00
333.00
334.40
45,050
+2.00(+0.60%)
Mar 23, 2015
329.40
339.00
327.20
332.40
59,973
+2.40(+0.73%)
Mar 20, 2015
333.40
335.80
328.00
330.00
86,901
-3.00(-0.90%)
Mar 19, 2015
329.40
333.60
329.40
333.00
52,500
+4.20(+1.28%)
Mar 18, 2015
326.40
329.20
324.00
328.80
68,310
+2.00(+0.61%)
Mar 17, 2015
331.80
331.80
326.40
326.80
68,445
-5.00(-1.51%)
Mar 16, 2015
327.00
333.80
325.80
331.80
110,875
+7.00(+2.16%)
Mar 13, 2015
324.60
327.00
321.60
324.80
103,743
+1.80(+0.56%)
Mar 12, 2015
312.20
324.80
309.99
323.00
196,722
+13.60(+4.40%)
Mar 11, 2015
315.20
321.00
303.00
309.40
246,561
+10.40(+3.48%)
Mar 10, 2015
280.60
300.00
279.40
299.00
237,453
+17.20(+6.10%)
Mar 09, 2015
278.00
283.00
276.80
281.80
83,137
+5.20(+1.88%)
Mar 06, 2015
275.40
279.20
275.00
276.60
33,535
+0.60(+0.22%)
Mar 05, 2015
276.40
277.20
273.60
276.00
27,864
+0.80(+0.29%)
Mar 04, 2015
271.80
277.40
270.80
275.20
58,488
+2.00(+0.73%)
Mar 03, 2015
274.60
275.60
270.90
273.20
50,791
-2.40(-0.87%)
Mar 02, 2015
276.60
277.20
272.80
275.60
54,722
-0.80(-0.29%)
Feb 27, 2015
271.80
277.40
270.60
276.40
41,914
+4.60(+1.69%)
Feb 26, 2015
272.20
273.00
269.80
271.80
38,640
-1.40(-0.51%)
Feb 25, 2015
271.40
275.00
270.00
273.20
38,041
+1.00(+0.37%)
Feb 24, 2015
278.00
280.60
272.00
272.20
51,625
-5.00(-1.80%)
Feb 23, 2015
284.40
284.40
274.00
277.20
65,788
-7.20(-2.53%)
Feb 20, 2015
286.40
287.40
283.40
284.40
29,445
-2.20(-0.77%)
Feb 19, 2015
286.80
290.00
285.40
286.60
51,031
+0.00(+0.00%)
Feb 18, 2015
295.60
297.00
285.60
286.60
37,460
-2.80(-0.97%)
Feb 17, 2015
292.20
292.20
288.00
289.40
32,961
-2.80(-0.96%)
Feb 13, 2015
284.60
292.20
292.20
292.20
60,660
+6.60(+2.31%)
Feb 12, 2015
286.20
286.20
280.00
285.60
41,892
+1.60(+0.56%)
Feb 11, 2015
284.00
286.60
280.00
284.00
45,706
+0.60(+0.21%)
Feb 10, 2015
279.20
283.60
278.40
283.40
66,941
+5.60(+2.02%)
Feb 09, 2015
278.00
280.60
275.60
277.80
37,561
-0.80(-0.29%)
Feb 06, 2015
275.60
281.40
275.00
278.60
51,294
+3.20(+1.16%)
Feb 05, 2015
271.40
277.40
269.60
275.40
52,704
+4.80(+1.77%)
Feb 04, 2015
273.60
275.80
268.20
270.60
55,585
+3.20(+1.20%)
Feb 03, 2015
260.20
268.30
259.20
267.40
64,351
+8.40(+3.24%)
Feb 02, 2015
262.00
262.00
253.20
259.00
48,391
-2.60(-0.99%)
Jan 30, 2015
267.40
267.80
260.80
261.60
51,133
-8.20(-3.04%)
Jan 29, 2015
261.80
270.00
261.60
269.80
88,042
+9.40(+3.61%)
Jan 28, 2015
268.40
269.30
259.90
260.40
51,733
-5.60(-2.11%)
Jan 27, 2015
260.60
268.10
258.40
266.00
94,032
+6.00(+2.31%)
Jan 26, 2015
252.20
260.40
250.79
260.00
104,873
+7.20(+2.85%)
Jan 23, 2015
250.60
257.00
248.00
252.80
155,376
+2.40(+0.96%)
Jan 22, 2015
250.00
251.20
248.40
250.40
135,952
+0.40(+0.16%)
Jan 21, 2015
245.80
251.00
245.80
250.00
97,959
-1.80(-0.71%)
Jan 20, 2015
245.40
254.00
238.00
251.80
469,343
-37.00(-12.81%)
Jan 16, 2015
289.20
294.20
286.00
288.80
48,137
-1.80(-0.62%)
Jan 15, 2015
295.40
297.60
287.20
290.60
36,954
-4.80(-1.62%)
Jan 14, 2015
291.20
296.20
288.00
295.40
59,098
+1.80(+0.61%)
Jan 13, 2015
295.40
299.20
291.00
293.60
38,250
+2.20(+0.75%)
Jan 12, 2015
292.20
298.40
285.40
291.40
106,541
+9.00(+3.19%)
Jan 09, 2015
290.80
292.20
279.60
282.40
67,749
-9.20(-3.16%)
Jan 08, 2015
289.20
292.40
282.90
291.60
88,135
+5.80(+2.03%)
Jan 07, 2015
283.60
287.00
280.20
285.80
31,527
+5.60(+2.00%)
Jan 06, 2015
282.20
284.60
277.00
280.20
49,843
-0.60(-0.21%)
Jan 05, 2015
288.80
288.80
280.00
280.80
49,009
-11.40(-3.90%)
Jan 02, 2015
295.20
296.60
290.00
292.20
22,628
-1.60(-0.54%)
Dec 31, 2014
299.60
293.80
293.80
293.80
29,795
-3.60(-1.21%)
Dec 30, 2014
296.20
298.80
294.20
297.40
21,980
-0.40(-0.13%)
Dec 29, 2014
299.40
301.20
296.00
297.80
30,320
-2.00(-0.67%)
Dec 26, 2014
301.80
302.60
294.00
299.80
42,915
+0.60(+0.20%)
Dec 24, 2014
293.60
299.20
299.20
299.20
22,055
+6.40(+2.19%)
Dec 23, 2014
287.80
293.60
286.00
292.80
59,734
+6.00(+2.09%)
Dec 22, 2014
286.00
288.00
283.80
286.80
53,192
+1.60(+0.56%)
Dec 19, 2014
283.80
286.20
278.00
285.20
82,669
+1.20(+0.42%)
Dec 18, 2014
283.00
285.60
278.80
284.00
43,206
+5.20(+1.87%)
Dec 17, 2014
273.60
280.00
270.70
278.80
41,382
+6.20(+2.27%)
Dec 16, 2014
271.40
277.60
270.60
272.60
49,805
+0.80(+0.29%)
Dec 15, 2014
267.40
275.20
264.20
271.80
42,354
+5.60(+2.10%)
Dec 12, 2014
258.60
270.00
258.40
266.20
32,214
+3.80(+1.45%)
Dec 11, 2014
261.40
269.80
260.40
262.40
30,227
+3.60(+1.39%)
Dec 10, 2014
263.40
267.80
258.20
258.80
32,134
-6.00(-2.27%)
Dec 09, 2014
255.00
267.20
254.00
264.80
46,196
+6.60(+2.56%)
Dec 08, 2014
261.00
262.20
255.80
258.20
78,404
-6.20(-2.34%)
Dec 05, 2014
260.40
265.20
258.40
264.40
93,813
+0.60(+0.23%)
Dec 04, 2014
256.40
269.60
253.80
263.80
219,151
-26.00(-8.97%)
Dec 03, 2014
293.00
296.80
288.60
289.80
74,441
-2.40(-0.82%)
Dec 02, 2014
285.40
292.80
280.40
292.20
82,336
+7.40(+2.60%)
Dec 01, 2014
297.00
298.40
284.00
284.80
70,167
-14.20(-4.75%)
Nov 28, 2014
297.80
304.40
297.80
299.00
19,776
+0.60(+0.20%)
Nov 26, 2014
298.40
298.40
298.40
298.40
50,385
+0.20(+0.07%)
Nov 25, 2014
297.40
300.80
294.40
298.20
36,999
+3.20(+1.08%)
Nov 24, 2014
297.20
300.40
293.00
295.00
48,002
-1.00(-0.34%)
Nov 21, 2014
301.80
302.20
293.20
296.00
40,342
-2.00(-0.67%)
Nov 20, 2014
289.60
301.00
289.20
298.00
38,846
+9.20(+3.19%)
Nov 19, 2014
290.80
294.20
285.00
288.80
37,069
-1.20(-0.41%)
Nov 18, 2014
290.80
295.60
287.50
290.00
38,884
-2.00(-0.68%)
Nov 17, 2014
294.60
297.60
290.40
292.00
16,577
-2.80(-0.95%)
Nov 14, 2014
292.20
296.00
291.80
294.80
14,588
+2.20(+0.75%)
Nov 13, 2014
300.40
301.40
289.80
292.60
35,538
-7.80(-2.60%)
Nov 12, 2014
289.40
301.90
288.40
300.40
26,245
+12.00(+4.16%)
Nov 11, 2014
289.40
292.60
286.80
288.40
19,203
-0.80(-0.28%)
Nov 10, 2014
301.20
301.40
285.00
289.20
63,290
-13.00(-4.30%)
Nov 07, 2014
303.00
306.60
298.20
302.20
22,954
-3.80(-1.24%)
Nov 06, 2014
298.20
306.00
293.00
306.00
25,846
+6.80(+2.27%)
Nov 05, 2014
299.38
302.60
294.90
299.20
22,038
+1.80(+0.61%)
Nov 04, 2014
296.00
298.98
291.00
297.40
40,606
+0.60(+0.20%)
Nov 03, 2014
297.80
302.00
293.60
296.80
40,026
-2.60(-0.87%)
Oct 31, 2014
304.40
305.00
298.60
299.40
35,551
+0.60(+0.20%)
Oct 30, 2014
294.00
300.00
292.00
298.80
19,628
+2.60(+0.88%)
Oct 29, 2014
298.20
299.20
295.00
296.20
26,348
-1.80(-0.60%)
Oct 28, 2014
289.60
299.80
284.60
298.00
55,573
+6.60(+2.26%)
Oct 27, 2014
280.20
292.20
281.80
291.40
64,289
+9.60(+3.41%)
Oct 24, 2014
288.00
288.60
276.90
281.80
52,568
-8.60(-2.96%)
Oct 23, 2014
289.60
292.90
285.40
290.40
55,910
+4.00(+1.40%)
Oct 22, 2014
287.60
291.00
283.60
286.40
51,078
-0.20(-0.07%)
Oct 21, 2014
282.60
289.60
282.60
286.60
41,805
+4.60(+1.63%)
Oct 20, 2014
279.40
282.80
279.00
282.00
51,260
+1.80(+0.64%)
Oct 17, 2014
287.40
287.40
274.00
280.20
98,595
-4.60(-1.62%)
Oct 16, 2014
270.40
287.00
270.40
284.80
46,247
+8.80(+3.19%)
Oct 15, 2014
278.20
284.40
273.00
276.00
75,345
-4.60(-1.64%)
Oct 14, 2014
283.40
287.40
280.00
280.60
84,468
+0.40(+0.14%)
Oct 13, 2014
281.00
286.00
279.40
280.20
45,015
-1.20(-0.43%)
Oct 10, 2014
286.20
289.40
281.20
281.40
58,254
-6.00(-2.09%)
Oct 09, 2014
297.20
299.20
286.60
287.40
38,947
-13.40(-4.45%)
Oct 08, 2014
289.80
302.40
288.80
300.80
46,330
+12.40(+4.30%)
Oct 07, 2014
293.80
295.20
288.40
288.40
55,790
-7.60(-2.57%)
Oct 06, 2014
305.60
307.40
295.90
296.00
54,453
-8.40(-2.76%)
Oct 03, 2014
307.40
311.40
303.00
304.40
38,570
+1.00(+0.33%)
Oct 02, 2014
301.80
306.20
296.80
303.40
35,864
+2.20(+0.73%)
Oct 01, 2014
310.40
311.60
300.00
301.20
40,701
-11.00(-3.52%)
Sep 30, 2014
317.40
318.40
308.20
312.20
51,569
-5.20(-1.64%)
Sep 29, 2014
316.60
321.40
315.30
317.40
25,740
-2.80(-0.87%)
Sep 26, 2014
322.00
324.60
316.40
320.20
33,292
+1.60(+0.50%)
Sep 25, 2014
319.60
321.20
315.20
318.60
26,991
-2.80(-0.87%)
Sep 24, 2014
319.20
323.60
316.00
321.40
56,031
+2.20(+0.69%)
Sep 23, 2014
325.20
326.80
316.20
319.20
54,077
-6.60(-2.03%)
Sep 22, 2014
333.60
333.60
323.20
325.80
38,146
-9.60(-2.86%)
Sep 19, 2014
334.20
338.20
331.60
335.40
69,121
-2.80(-0.83%)
Sep 18, 2014
339.60
340.40
333.50
338.20
36,980
-0.40(-0.12%)
Sep 17, 2014
342.40
345.60
337.80
338.60
47,356
-4.40(-1.28%)
Sep 16, 2014
328.60
343.50
328.60
343.00
51,418
+13.40(+4.07%)
Sep 15, 2014
335.40
335.80
327.60
329.60
30,282
-6.20(-1.85%)
Sep 12, 2014
335.00
339.23
330.60
335.80
47,139
+1.00(+0.30%)
Sep 11, 2014
326.40
335.20
326.40
334.80
24,011
+7.20(+2.20%)
Sep 10, 2014
331.00
333.00
326.40
327.60
33,337
-2.40(-0.73%)
Sep 09, 2014
337.20
338.00
330.00
330.00
61,139
-8.20(-2.42%)
Sep 08, 2014
340.40
341.40
329.80
338.20
70,776
-2.80(-0.82%)
Sep 05, 2014
339.40
342.20
336.00
341.00
56,462
-0.80(-0.23%)
Sep 04, 2014
341.40
343.60
339.20
341.80
37,829
+1.80(+0.53%)
Sep 03, 2014
346.20
346.80
338.60
340.00
41,307
-6.20(-1.79%)
Sep 02, 2014
348.00
350.00
340.80
346.20
48,459
-0.60(-0.17%)
Aug 29, 2014
340.60
346.80
346.80
346.80
92,780
+7.00(+2.06%)
Aug 28, 2014
328.80
343.20
325.20
339.80
104,425
+10.80(+3.28%)
Aug 27, 2014
332.00
339.00
320.60
329.00
343,287
+37.20(+12.75%)
Aug 26, 2014
293.60
295.00
290.20
291.80
66,138
-0.80(-0.27%)
Aug 25, 2014
289.00
293.80
288.20
292.60
38,907
+4.80(+1.67%)
Aug 22, 2014
296.40
297.40
287.60
287.80
72,296
-8.20(-2.77%)
Aug 21, 2014
300.60
301.60
295.40
296.00
48,597
-4.00(-1.33%)
Aug 20, 2014
287.80
301.60
287.80
300.00
72,856
+11.20(+3.88%)
Aug 19, 2014
283.20
290.40
283.20
288.80
58,638
+6.80(+2.41%)
Aug 18, 2014
281.40
284.40
280.40
282.00
33,674
+2.60(+0.93%)
Aug 15, 2014
285.60
285.60
279.00
279.40
54,763
-3.80(-1.34%)
Aug 14, 2014
284.80
285.60
282.00
283.20
43,927
-1.40(-0.49%)
Aug 13, 2014
287.80
290.00
282.80
284.60
57,044
-4.00(-1.39%)
Aug 12, 2014
284.20
291.40
284.00
288.60
60,935
+3.40(+1.19%)
Aug 11, 2014
289.80
290.60
284.80
285.20
85,806
-2.60(-0.90%)
Aug 08, 2014
290.40
291.80
284.90
287.80
87,920
-1.60(-0.55%)
Aug 07, 2014
298.60
299.00
287.60
289.40
101,235
-7.40(-2.49%)
Aug 06, 2014
306.00
309.80
296.80
296.80
98,180
-12.20(-3.95%)
Aug 05, 2014
315.60
318.00
308.80
309.00
84,639
-8.60(-2.71%)
Aug 04, 2014
322.00
322.20
313.46
317.60
30,204
-2.80(-0.87%)
Aug 01, 2014
311.00
320.40
308.40
320.40
53,805
+9.20(+2.96%)
Jul 31, 2014
316.20
316.80
307.40
311.20
70,899
-7.60(-2.38%)
Jul 30, 2014
318.40
320.20
316.20
318.80
25,898
+2.00(+0.63%)
Jul 29, 2014
317.60
319.40
315.20
316.80
36,158
+0.40(+0.13%)
Jul 28, 2014
324.00
326.00
316.20
316.40
60,743
-8.20(-2.53%)
Jul 25, 2014
326.00
327.36
319.40
324.60
71,067
-4.40(-1.34%)
Jul 24, 2014
323.80
329.82
323.40
329.00
72,093
+4.60(+1.42%)
Jul 23, 2014
319.80
327.40
317.70
324.40
48,890
+4.20(+1.31%)
Jul 22, 2014
321.80
325.00
318.40
320.20
41,034
+0.40(+0.13%)
Jul 21, 2014
328.60
328.60
319.60
319.80
50,237
-10.00(-3.03%)
Jul 18, 2014
319.80
334.30
317.20
329.80
92,175
+11.20(+3.52%)
Jul 17, 2014
322.20
323.20
317.80
318.60
59,530
-4.40(-1.36%)
Jul 16, 2014
316.80
328.40
308.20
323.00
93,707
+6.60(+2.09%)
Jul 15, 2014
318.20
321.00
311.40
316.40
65,394
-1.20(-0.38%)
Jul 14, 2014
324.20
325.60
316.60
317.60
46,966
-3.80(-1.18%)
Jul 11, 2014
319.60
322.60
318.00
321.40
45,711
+0.60(+0.19%)
Jul 10, 2014
322.40
325.00
319.00
320.80
81,237
-6.40(-1.96%)
Jul 09, 2014
330.40
333.40
326.40
327.20
53,303
-2.60(-0.79%)
Jul 08, 2014
336.40
337.20
328.60
329.80
83,892
-7.00(-2.08%)
Jul 07, 2014
338.00
339.20
334.40
336.80
64,258
-1.20(-0.36%)
Jul 03, 2014
336.60
338.00
338.00
338.00
44,695
+2.00(+0.60%)
Jul 02, 2014
337.40
342.40
333.00
336.00
75,442
-3.60(-1.06%)
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.