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
Gold Miners Bear -2X Direxion
(NY:
DUST
)
7.420
+0.180 (+2.49%)
Streaming Delayed Price
Updated: 11:26 AM EDT, May 23, 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 28, 2019
270.85
277.40
264.29
266.17
267,109
-6.32(-2.32%)
Jun 27, 2019
273.19
278.57
270.61
272.49
339,381
+6.09(+2.28%)
Jun 26, 2019
280.21
280.91
260.08
266.40
470,734
+3.04(+1.16%)
Jun 25, 2019
246.74
277.87
245.80
263.36
672,748
+16.16(+6.54%)
Jun 24, 2019
276.17
278.27
251.17
247.19
566,375
-33.41(-11.91%)
Jun 21, 2019
287.15
298.13
280.37
280.61
338,318
-5.84(-2.04%)
Jun 20, 2019
302.33
305.84
280.61
286.45
615,629
-43.22(-13.11%)
Jun 19, 2019
349.06
351.87
327.10
329.67
387,514
-14.02(-4.08%)
Jun 18, 2019
339.48
356.54
332.94
343.69
305,513
-9.35(-2.65%)
Jun 17, 2019
358.41
366.35
351.63
353.04
181,376
-5.14(-1.44%)
Jun 14, 2019
350.46
367.99
342.29
358.18
321,391
-5.14(-1.41%)
Jun 13, 2019
374.76
376.17
361.45
363.32
204,046
-12.38(-3.30%)
Jun 12, 2019
385.51
385.51
368.92
375.70
220,430
-18.93(-4.80%)
Jun 11, 2019
407.47
408.88
389.02
394.62
190,572
-5.37(-1.34%)
Jun 10, 2019
402.57
411.68
397.89
400.00
218,010
+20.09(+5.29%)
Jun 07, 2019
372.43
387.76
368.46
379.90
243,250
-2.34(-0.61%)
Jun 06, 2019
391.82
394.39
378.04
382.24
224,968
-11.92(-3.02%)
Jun 05, 2019
381.54
407.71
372.66
394.16
245,906
-0.23(-0.06%)
Jun 04, 2019
417.29
417.52
393.92
394.39
183,575
-7.48(-1.86%)
Jun 03, 2019
433.41
436.91
399.76
401.87
242,905
-54.67(-11.98%)
May 31, 2019
487.85
487.85
446.26
456.54
233,659
-61.92(-11.94%)
May 30, 2019
542.75
550.23
515.18
518.46
97,051
-26.40(-4.85%)
May 29, 2019
538.78
551.40
535.98
544.86
79,238
-0.47(-0.09%)
May 28, 2019
547.89
555.84
539.95
545.32
98,116
+10.98(+2.06%)
May 24, 2019
540.88
546.96
530.14
534.34
84,791
-7.94(-1.46%)
May 23, 2019
535.98
545.56
508.64
542.29
129,887
-8.18(-1.49%)
May 22, 2019
525.46
557.24
523.83
550.46
107,519
+26.87(+5.13%)
May 21, 2019
536.45
542.52
522.43
523.60
121,015
-1.87(-0.36%)
May 20, 2019
523.13
528.62
513.08
525.46
83,661
+1.64(+0.31%)
May 17, 2019
543.22
548.13
519.39
523.83
117,995
-10.05(-1.88%)
May 16, 2019
525.70
546.02
522.19
533.88
135,486
+16.82(+3.25%)
May 15, 2019
507.24
518.46
500.46
517.05
117,656
+4.44(+0.87%)
May 14, 2019
512.38
531.54
509.58
512.61
81,354
+5.37(+1.06%)
May 13, 2019
530.37
547.89
502.80
507.24
165,507
-53.04(-9.47%)
May 10, 2019
538.55
561.91
537.85
560.28
151,140
+13.32(+2.43%)
May 09, 2019
540.65
551.16
520.79
546.96
168,163
+3.04(+0.56%)
May 08, 2019
510.51
554.20
505.37
543.92
166,755
+17.29(+3.28%)
May 07, 2019
552.10
563.08
516.76
526.63
153,131
-33.88(-6.04%)
May 06, 2019
561.91
566.82
546.49
560.51
101,636
-0.23(-0.04%)
May 03, 2019
551.16
562.61
535.75
560.75
159,443
-10.05(-1.76%)
May 02, 2019
560.75
572.89
547.66
570.79
208,376
+28.74(+5.30%)
May 01, 2019
520.79
555.37
499.76
542.05
375,738
+28.50(+5.55%)
Apr 30, 2019
519.62
521.73
504.67
513.55
144,852
-4.91(-0.95%)
Apr 29, 2019
493.22
525.46
492.99
518.46
191,159
+32.01(+6.58%)
Apr 26, 2019
505.14
505.14
478.04
486.45
194,903
-31.31(-6.05%)
Apr 25, 2019
503.04
525.93
493.81
517.75
190,109
+9.58(+1.88%)
Apr 24, 2019
522.89
533.64
494.97
508.18
243,004
-14.72(-2.81%)
Apr 23, 2019
524.76
530.37
511.45
522.89
218,755
+12.38(+2.43%)
Apr 22, 2019
480.84
514.25
480.37
510.51
189,111
+24.53(+5.05%)
Apr 18, 2019
467.29
495.09
459.81
485.98
271,220
+22.43(+4.84%)
Apr 17, 2019
454.67
475.00
448.71
463.55
257,085
+9.35(+2.06%)
Apr 16, 2019
447.43
456.07
443.69
454.20
282,656
+24.53(+5.71%)
Apr 15, 2019
445.79
450.46
427.57
429.67
226,270
-2.57(-0.59%)
Apr 12, 2019
429.90
435.98
422.89
432.24
198,105
+3.74(+0.87%)
Apr 11, 2019
424.06
436.68
414.02
428.50
287,731
+20.09(+4.92%)
Apr 10, 2019
399.30
410.51
393.22
408.41
278,355
+9.58(+2.40%)
Apr 09, 2019
397.66
407.47
397.43
398.83
177,321
-6.07(-1.50%)
Apr 08, 2019
403.27
413.08
399.53
404.90
206,366
-14.72(-3.51%)
Apr 05, 2019
420.56
429.44
417.52
419.62
220,541
+4.21(+1.01%)
Apr 04, 2019
453.50
458.18
414.02
415.42
354,367
-24.53(-5.58%)
Apr 03, 2019
439.72
441.12
429.67
439.95
184,511
+0.23(+0.05%)
Apr 02, 2019
446.96
448.60
435.98
439.72
182,642
-7.94(-1.77%)
Apr 01, 2019
420.09
454.90
417.05
447.66
337,176
+25.23(+5.97%)
Mar 29, 2019
410.75
422.66
409.11
422.43
210,256
+2.80(+0.67%)
Mar 28, 2019
409.34
426.17
405.84
419.62
369,510
+28.97(+7.42%)
Mar 27, 2019
379.67
392.05
375.23
390.65
267,171
+14.72(+3.92%)
Mar 26, 2019
389.72
392.99
374.06
375.93
299,947
-5.14(-1.35%)
Mar 25, 2019
399.76
401.40
375.46
381.07
356,068
-23.83(-5.89%)
Mar 22, 2019
415.19
418.22
400.70
404.90
265,066
-2.57(-0.63%)
Mar 21, 2019
410.51
428.50
405.14
407.47
298,629
-5.84(-1.41%)
Mar 20, 2019
438.31
460.51
407.24
413.31
331,319
-29.21(-6.60%)
Mar 19, 2019
432.24
442.52
427.45
442.52
203,031
-4.31(-0.97%)
Mar 18, 2019
428.21
448.00
425.19
446.83
131,830
+13.96(+3.23%)
Mar 15, 2019
425.19
441.01
416.58
432.87
179,507
-1.86(-0.43%)
Mar 14, 2019
425.89
438.45
422.40
434.73
179,199
+30.95(+7.67%)
Mar 13, 2019
402.85
416.35
397.50
403.78
181,783
-8.15(-1.98%)
Mar 12, 2019
430.77
432.87
410.30
411.92
199,530
-22.34(-5.14%)
Mar 11, 2019
431.01
452.65
422.86
434.26
169,259
+2.79(+0.65%)
Mar 08, 2019
441.01
458.24
429.45
431.47
198,895
-36.77(-7.85%)
Mar 07, 2019
488.72
488.72
461.26
468.24
182,332
-16.29(-3.36%)
Mar 06, 2019
459.63
488.72
459.40
484.53
227,997
+25.83(+5.63%)
Mar 05, 2019
471.27
476.39
458.00
458.70
216,279
-6.52(-1.40%)
Mar 04, 2019
480.58
493.84
464.75
465.22
291,282
-7.45(-1.58%)
Mar 01, 2019
453.81
474.76
437.87
472.67
347,186
+30.49(+6.89%)
Feb 28, 2019
435.66
447.06
435.43
442.18
221,436
+6.52(+1.50%)
Feb 27, 2019
422.40
443.57
418.44
435.66
287,065
+20.95(+5.05%)
Feb 26, 2019
412.39
434.26
409.60
414.72
331,218
+1.86(+0.45%)
Feb 25, 2019
399.36
412.86
395.63
412.86
258,383
+14.66(+3.68%)
Feb 22, 2019
394.70
400.99
381.90
398.19
297,934
-1.86(-0.47%)
Feb 21, 2019
393.77
402.85
390.05
400.06
303,614
+17.92(+4.69%)
Feb 20, 2019
386.79
394.00
366.54
382.13
401,386
-11.17(-2.84%)
Feb 19, 2019
420.30
424.26
387.02
393.31
365,475
-42.36(-9.72%)
Feb 15, 2019
444.50
459.40
434.96
435.66
192,003
-16.52(-3.65%)
Feb 14, 2019
463.12
471.04
450.32
452.19
171,053
-12.57(-2.70%)
Feb 13, 2019
460.56
466.38
443.81
464.75
232,960
+8.84(+1.94%)
Feb 12, 2019
447.53
463.36
444.50
455.91
161,656
+0.47(+0.10%)
Feb 11, 2019
456.14
456.37
441.25
455.44
145,035
+16.76(+3.82%)
Feb 08, 2019
454.98
456.49
434.26
438.69
162,805
-20.48(-4.46%)
Feb 07, 2019
448.00
463.36
440.32
459.17
198,939
+12.10(+2.71%)
Feb 06, 2019
439.38
448.00
426.82
447.06
210,657
+20.25(+4.74%)
Feb 05, 2019
431.47
448.23
425.89
426.82
151,593
-5.59(-1.29%)
Feb 04, 2019
449.86
451.49
431.94
432.40
187,933
+4.42(+1.03%)
Feb 01, 2019
430.54
448.69
423.56
427.98
259,159
+6.75(+1.60%)
Jan 31, 2019
438.92
445.67
421.23
421.23
297,690
-30.49(-6.75%)
Jan 30, 2019
473.83
479.41
428.91
451.72
353,817
-14.66(-3.14%)
Jan 29, 2019
487.56
499.20
465.68
466.38
246,348
-34.44(-6.88%)
Jan 28, 2019
520.61
522.93
500.82
500.82
131,238
-21.64(-4.14%)
Jan 25, 2019
553.19
553.19
518.98
522.47
202,195
-55.85(-9.66%)
Jan 24, 2019
588.79
589.96
570.64
578.32
77,890
+1.63(+0.28%)
Jan 23, 2019
594.61
601.36
569.01
576.69
115,594
-6.05(-1.04%)
Jan 22, 2019
589.73
602.06
577.62
582.74
115,748
-12.57(-2.11%)
Jan 18, 2019
580.88
599.97
566.92
595.31
186,589
+33.51(+5.97%)
Jan 17, 2019
570.88
576.93
556.21
561.80
120,762
-9.77(-1.71%)
Jan 16, 2019
572.74
578.09
555.51
571.57
128,631
+3.49(+0.61%)
Jan 15, 2019
541.32
582.51
533.64
568.08
170,960
+27.23(+5.03%)
Jan 14, 2019
528.75
549.46
518.28
540.85
103,338
+7.68(+1.44%)
Jan 11, 2019
531.78
537.60
519.68
533.17
88,335
-4.19(-0.78%)
Jan 10, 2019
522.70
541.55
513.16
537.36
133,603
+22.11(+4.29%)
Jan 09, 2019
538.53
538.99
508.50
515.25
137,844
-18.85(-3.53%)
Jan 08, 2019
551.56
562.96
533.87
534.11
108,380
-0.93(-0.17%)
Jan 07, 2019
503.15
539.92
500.59
535.04
113,953
+18.15(+3.51%)
Jan 04, 2019
527.82
538.29
510.60
516.88
192,982
+13.73(+2.73%)
Jan 03, 2019
522.47
531.08
501.76
503.15
180,946
-32.12(-6.00%)
Jan 02, 2019
536.43
553.89
523.87
535.27
166,933
+3.26(+0.61%)
Dec 31, 2018
567.85
578.32
531.54
532.01
127,992
-42.59(-7.41%)
Dec 28, 2018
552.26
575.76
542.25
574.60
83,261
+30.25(+5.56%)
Dec 27, 2018
552.72
567.62
543.41
544.34
100,486
-27.87(-4.87%)
Dec 26, 2018
523.38
581.05
518.27
572.21
128,582
+33.02(+6.12%)
Dec 24, 2018
574.07
575.70
537.57
539.19
85,737
-53.94(-9.09%)
Dec 21, 2018
580.35
608.48
568.03
593.14
127,662
+20.46(+3.57%)
Dec 20, 2018
588.49
608.02
558.96
572.68
150,726
-80.68(-12.35%)
Dec 19, 2018
568.49
659.63
534.78
653.36
201,469
+88.59(+15.69%)
Dec 18, 2018
614.99
614.99
558.03
564.77
127,522
-41.85(-6.90%)
Dec 17, 2018
638.01
640.57
603.60
606.62
129,079
-46.50(-7.12%)
Dec 14, 2018
645.22
658.94
632.66
653.12
129,197
+30.92(+4.97%)
Dec 13, 2018
639.17
639.87
622.20
622.20
96,165
-2.79(-0.45%)
Dec 12, 2018
663.36
663.36
621.74
624.99
135,208
-40.92(-6.15%)
Dec 11, 2018
649.64
672.89
632.20
665.91
102,698
+12.32(+1.89%)
Dec 10, 2018
664.75
670.10
615.23
653.59
135,501
+6.28(+0.97%)
Dec 07, 2018
685.21
693.35
635.45
647.31
170,262
-54.41(-7.75%)
Dec 06, 2018
704.98
723.34
681.03
701.72
128,588
-9.76(-1.37%)
Dec 04, 2018
705.44
721.25
694.28
711.49
123,968
-19.53(-2.67%)
Dec 03, 2018
734.74
764.26
724.74
731.02
75,467
-42.09(-5.44%)
Nov 30, 2018
777.29
807.75
761.48
773.10
71,067
+12.32(+1.62%)
Nov 29, 2018
732.41
763.34
722.65
760.78
52,404
+17.90(+2.41%)
Nov 28, 2018
817.98
820.30
725.20
742.87
99,014
-58.13(-7.26%)
Nov 27, 2018
755.43
820.77
753.80
801.00
88,557
+43.48(+5.74%)
Nov 26, 2018
739.15
761.71
710.55
757.52
77,475
+11.39(+1.53%)
Nov 23, 2018
712.65
753.80
704.51
746.13
80,955
+49.06(+7.04%)
Nov 21, 2018
697.07
697.07
697.07
0
-58.59(-7.75%)
Nov 20, 2018
734.50
794.72
734.50
755.66
101,466
+9.53(+1.28%)
Nov 19, 2018
751.01
753.11
715.21
746.13
93,753
-2.09(-0.28%)
Nov 16, 2018
746.36
757.99
732.29
748.22
145,713
-34.41(-4.40%)
Nov 15, 2018
803.56
817.28
777.05
782.63
68,377
-36.27(-4.43%)
Nov 14, 2018
883.54
884.71
782.40
818.90
131,585
-55.11(-6.30%)
Nov 13, 2018
845.88
895.17
832.62
874.01
99,383
+26.74(+3.16%)
Nov 12, 2018
823.79
850.06
813.79
847.27
77,683
+50.69(+6.36%)
Nov 09, 2018
801.47
824.72
785.89
796.58
121,499
+38.60(+5.09%)
Nov 08, 2018
780.31
780.77
742.87
757.99
91,404
-4.19(-0.55%)
Nov 07, 2018
739.62
766.12
732.41
762.17
74,163
+12.32(+1.64%)
Nov 06, 2018
735.90
761.94
722.18
749.85
82,364
+17.90(+2.45%)
Nov 05, 2018
744.04
757.52
707.07
731.95
79,461
+3.25(+0.45%)
Nov 02, 2018
742.18
755.66
723.34
728.69
94,154
-6.74(-0.92%)
Nov 01, 2018
772.40
778.68
720.79
735.43
138,201
-82.31(-10.07%)
Oct 31, 2018
824.02
849.60
813.79
817.74
80,036
+29.53(+3.75%)
Oct 30, 2018
811.70
828.90
774.70
788.21
84,932
-14.18(-1.77%)
Oct 29, 2018
802.16
828.90
752.64
802.40
110,810
+3.72(+0.47%)
Oct 26, 2018
789.14
804.37
731.71
798.68
155,708
-6.04(-0.75%)
Oct 25, 2018
708.46
817.51
704.23
804.72
135,142
+90.68(+12.70%)
Oct 24, 2018
691.72
718.69
673.12
714.04
80,101
+26.04(+3.79%)
Oct 23, 2018
659.17
706.14
643.82
688.00
91,661
-25.11(-3.52%)
Oct 22, 2018
706.37
731.71
701.49
713.11
88,063
+17.44(+2.51%)
Oct 19, 2018
682.65
700.79
670.56
695.67
86,228
-3.26(-0.47%)
Oct 18, 2018
712.41
722.41
661.26
698.93
119,761
-11.39(-1.60%)
Oct 17, 2018
702.18
722.65
674.75
710.32
122,315
+13.02(+1.87%)
Oct 16, 2018
676.14
721.95
664.52
697.30
141,507
+4.88(+0.71%)
Oct 15, 2018
693.58
704.98
655.68
692.42
154,655
-33.02(-4.55%)
Oct 12, 2018
730.09
777.75
714.04
725.44
119,353
+8.84(+1.23%)
Oct 11, 2018
839.37
859.13
697.77
716.60
178,641
-172.29(-19.38%)
Oct 10, 2018
935.39
962.60
878.20
888.89
67,029
-36.97(-3.99%)
Oct 09, 2018
900.28
940.51
894.24
925.86
52,208
+47.66(+5.43%)
Oct 08, 2018
931.21
953.53
877.96
878.20
88,824
-13.02(-1.46%)
Oct 05, 2018
864.01
898.19
855.18
891.22
42,148
+15.58(+1.78%)
Oct 04, 2018
853.78
896.33
843.32
875.64
83,374
+6.74(+0.78%)
Oct 03, 2018
829.83
873.78
812.16
868.89
82,654
+33.48(+4.01%)
Oct 02, 2018
868.66
879.36
831.00
835.41
122,491
-75.10(-8.25%)
Oct 01, 2018
924.93
925.40
897.73
910.51
62,994
-3.02(-0.33%)
Sep 28, 2018
917.02
920.75
886.10
913.54
62,805
-23.95(-2.55%)
Sep 27, 2018
960.74
969.57
918.65
937.49
85,867
+11.39(+1.23%)
Sep 26, 2018
889.36
931.67
870.75
926.09
90,704
+59.52(+6.87%)
Sep 25, 2018
854.25
880.52
832.86
866.57
73,492
-13.23(-1.50%)
Sep 24, 2018
862.38
882.36
831.48
879.80
76,540
+3.49(+0.40%)
Sep 21, 2018
899.78
914.18
857.03
876.32
92,376
+19.75(+2.31%)
Sep 20, 2018
853.78
892.81
832.87
856.57
67,661
-23.23(-2.64%)
Sep 19, 2018
915.11
917.21
850.99
879.80
78,607
-58.78(-6.26%)
Sep 18, 2018
952.05
963.67
924.16
938.58
70,305
-10.92(-1.15%)
Sep 17, 2018
980.63
999.45
931.61
949.50
80,716
-54.59(-5.44%)
Sep 14, 2018
988.29
1013
967.39
1004
63,072
+15.80(+1.60%)
Sep 13, 2018
937.42
1009
933.00
988.29
54,387
+8.83(+0.90%)
Sep 12, 2018
1092
1107
949.73
979.47
120,649
-97.80(-9.08%)
Sep 11, 2018
1100
1134
1071
1077
76,566
+6.04(+0.56%)
Sep 10, 2018
1025
1079
1017
1071
32,408
+45.76(+4.46%)
Sep 07, 2018
1047
1079
1004
1025
113,584
-5.57(-0.54%)
Sep 06, 2018
1009
1044
978.07
1031
99,779
+8.13(+0.79%)
Sep 05, 2018
983.88
1041
976.45
1023
71,728
+22.77(+2.28%)
Sep 04, 2018
964.60
1009
957.16
1000
100,273
+76.89(+8.33%)
Aug 31, 2018
923.25
923.25
923.25
0
+20.21(+2.24%)
Aug 30, 2018
884.45
917.21
880.50
903.03
101,917
+38.80(+4.49%)
Aug 29, 2018
861.68
873.99
844.49
864.24
64,942
-5.58(-0.64%)
Aug 28, 2018
813.12
886.31
798.02
869.81
199,431
+46.00(+5.58%)
Aug 27, 2018
850.99
857.96
821.26
823.81
131,474
-44.14(-5.09%)
Aug 24, 2018
901.41
918.37
827.76
867.95
146,568
-74.11(-7.87%)
Aug 23, 2018
892.58
958.09
888.63
942.06
119,073
+78.76(+9.12%)
Aug 22, 2018
864.24
882.59
859.12
863.31
80,835
-16.96(-1.93%)
Aug 21, 2018
893.97
915.81
874.23
880.27
94,937
-17.89(-1.99%)
Aug 20, 2018
892.11
930.45
876.55
898.15
130,487
-14.64(-1.60%)
Aug 17, 2018
968.08
977.61
897.46
912.79
175,472
-90.14(-8.99%)
Aug 16, 2018
904.89
1003
883.29
1003
193,671
+65.05(+6.94%)
Aug 15, 2018
832.87
951.82
832.41
937.88
251,110
+144.04(+18.14%)
Aug 14, 2018
764.34
797.79
760.39
793.84
95,762
+23.70(+3.08%)
Aug 13, 2018
733.67
780.60
726.24
770.14
143,431
+61.33(+8.65%)
Aug 10, 2018
699.29
714.16
687.67
708.81
76,583
+15.10(+2.18%)
Aug 09, 2018
683.26
694.64
663.74
693.71
78,490
+5.34(+0.78%)
Aug 08, 2018
699.05
705.79
685.58
688.37
88,147
-9.76(-1.40%)
Aug 07, 2018
661.19
700.91
657.93
698.13
88,090
+24.16(+3.59%)
Aug 06, 2018
672.11
677.45
662.12
673.96
66,377
+21.14(+3.24%)
Aug 03, 2018
662.12
667.69
636.10
652.82
99,452
-17.66(-2.63%)
Aug 02, 2018
659.33
677.22
655.38
670.48
92,843
+17.19(+2.63%)
Aug 01, 2018
643.30
658.17
640.04
653.29
78,646
+15.57(+2.44%)
Jul 31, 2018
650.50
650.50
624.48
637.72
62,432
-4.41(-0.69%)
Jul 30, 2018
641.67
648.87
631.68
642.14
66,116
+5.58(+0.88%)
Jul 27, 2018
629.59
643.53
622.16
636.56
69,085
+6.27(+1.00%)
Jul 26, 2018
617.28
632.84
607.52
630.29
91,461
+29.97(+4.99%)
Jul 25, 2018
599.39
622.39
598.69
600.32
87,722
-12.78(-2.08%)
Jul 24, 2018
627.73
627.73
610.77
613.10
94,985
-22.77(-3.58%)
Jul 23, 2018
611.70
637.72
611.24
635.86
123,083
+33.46(+5.55%)
Jul 20, 2018
600.32
613.33
594.28
602.41
101,050
-14.40(-2.34%)
Jul 19, 2018
625.41
625.41
589.63
616.81
124,233
+23.00(+3.87%)
Jul 18, 2018
605.66
611.93
592.42
593.81
117,284
+1.39(+0.24%)
Jul 17, 2018
604.97
609.15
587.77
592.42
200,760
-1.63(-0.27%)
Jul 16, 2018
590.79
598.92
582.43
594.05
90,512
+6.74(+1.15%)
Jul 13, 2018
583.82
587.31
574.76
587.31
101,626
+18.12(+3.18%)
Jul 12, 2018
569.42
574.07
559.66
569.19
97,240
-10.92(-1.88%)
Jul 11, 2018
551.76
586.38
548.98
580.11
216,530
+39.03(+7.21%)
Jul 10, 2018
550.60
555.95
537.36
541.08
148,943
-0.70(-0.13%)
Jul 09, 2018
521.33
544.10
516.45
541.77
129,097
+3.02(+0.56%)
Jul 06, 2018
533.18
539.45
525.94
538.75
129,190
+6.74(+1.27%)
Jul 05, 2018
541.54
541.54
529.23
532.02
209,745
-15.10(-2.76%)
Jul 03, 2018
547.12
547.12
547.12
0
-34.38(-5.91%)
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.