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
Nasdaq ETF
(NQ:
QQQ
)
483.85
-12.53 (-2.52%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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 (%)
Jul 30, 2021
354.93
357.61
354.90
357.06
37,256,604
-1.84(-0.51%)
Jul 29, 2021
357.69
360.06
357.69
358.90
26,100,086
+0.65(+0.18%)
Jul 28, 2021
358.03
359.84
355.72
358.25
42,929,876
+1.37(+0.38%)
Jul 27, 2021
360.60
360.60
352.70
356.88
59,064,624
-3.98(-1.10%)
Jul 26, 2021
359.88
361.25
359.01
360.86
29,017,786
+0.28(+0.08%)
Jul 23, 2021
357.75
360.85
356.38
360.57
32,636,684
+4.16(+1.17%)
Jul 22, 2021
354.28
356.42
354.28
356.41
30,838,652
+2.34(+0.66%)
Jul 21, 2021
350.93
354.07
350.70
354.07
30,928,202
+2.71(+0.77%)
Jul 20, 2021
348.26
352.82
346.47
351.36
43,050,856
+4.04(+1.16%)
Jul 19, 2021
346.72
347.82
344.75
347.32
65,709,244
-2.87(-0.82%)
Jul 16, 2021
353.92
354.90
349.84
350.19
48,261,552
-2.86(-0.81%)
Jul 15, 2021
355.46
355.67
351.04
353.05
54,494,940
-2.51(-0.71%)
Jul 14, 2021
357.27
357.92
354.72
355.56
36,037,884
+0.65(+0.18%)
Jul 13, 2021
354.53
357.90
354.05
354.92
40,473,800
+0.00(+0.00%)
Jul 12, 2021
354.94
355.38
353.36
354.92
26,231,526
+1.38(+0.39%)
Jul 09, 2021
350.75
354.00
350.17
353.53
35,928,644
+2.19(+0.62%)
Jul 08, 2021
348.37
352.20
347.08
351.34
51,903,488
-2.14(-0.60%)
Jul 07, 2021
354.94
355.25
351.51
353.48
35,979,976
+0.74(+0.21%)
Jul 06, 2021
351.82
353.01
349.11
352.73
39,613,816
+1.52(+0.43%)
Jul 02, 2021
349.14
351.54
348.90
351.21
33,619,360
+3.99(+1.15%)
Jul 01, 2021
346.74
347.74
345.38
347.23
29,895,904
+0.14(+0.04%)
Jun 30, 2021
347.48
347.87
346.50
347.09
33,220,602
-0.55(-0.16%)
Jun 29, 2021
346.21
347.67
345.37
347.64
29,949,364
+1.25(+0.36%)
Jun 28, 2021
343.52
346.52
343.46
346.38
39,925,576
+4.15(+1.21%)
Jun 25, 2021
343.21
343.46
341.62
342.23
29,289,350
-0.41(-0.12%)
Jun 24, 2021
342.49
344.18
341.94
342.64
33,238,956
+2.11(+0.62%)
Jun 23, 2021
340.31
341.69
339.70
340.54
27,731,456
+0.17(+0.05%)
Jun 22, 2021
337.02
340.82
336.72
340.37
29,518,648
+3.14(+0.93%)
Jun 21, 2021
335.34
337.55
333.11
337.23
33,621,612
+2.08(+0.62%)
Jun 18, 2021
336.12
337.28
334.39
335.15
56,804,812
-2.65(-0.78%)
Jun 17, 2021
332.54
338.81
332.50
337.80
60,971,948
+4.14(+1.24%)
Jun 16, 2021
335.25
336.33
330.08
333.66
56,540,764
-1.16(-0.35%)
Jun 15, 2021
336.63
336.95
334.06
334.82
36,706,436
-2.16(-0.64%)
Jun 14, 2021
334.22
336.99
333.02
336.99
28,404,394
+3.20(+0.96%)
Jun 11, 2021
332.93
333.80
332.27
333.79
21,696,846
+0.87(+0.26%)
Jun 10, 2021
329.82
333.02
329.38
332.92
34,419,012
+3.43(+1.04%)
Jun 09, 2021
330.78
331.57
329.30
329.48
21,927,994
+0.08(+0.02%)
Jun 08, 2021
331.00
331.88
327.71
329.40
27,872,630
+0.16(+0.05%)
Jun 07, 2021
327.73
329.31
327.04
329.25
33,269,978
+0.98(+0.30%)
Jun 04, 2021
324.60
328.72
324.53
328.27
39,605,268
+5.48(+1.70%)
Jun 03, 2021
323.33
324.61
321.11
322.79
37,820,020
-3.38(-1.04%)
Jun 02, 2021
325.97
327.04
324.45
326.18
22,504,424
+0.63(+0.19%)
Jun 01, 2021
327.98
328.45
324.19
325.55
31,802,734
-1.09(-0.33%)
May 28, 2021
326.82
328.24
326.31
326.64
30,595,766
+1.03(+0.32%)
May 27, 2021
326.38
327.23
325.40
325.61
28,451,014
-1.16(-0.36%)
May 26, 2021
326.37
327.30
325.68
326.77
25,953,994
+1.08(+0.33%)
May 25, 2021
326.77
327.50
324.53
325.70
31,945,096
+0.45(+0.14%)
May 24, 2021
322.18
326.38
319.76
325.25
33,139,414
+5.39(+1.69%)
May 21, 2021
323.21
323.63
319.50
319.86
51,846,068
-1.79(-0.56%)
May 20, 2021
317.04
322.51
316.81
321.65
47,413,904
+6.10(+1.93%)
May 19, 2021
309.74
315.85
309.39
315.54
67,713,976
+0.36(+0.11%)
May 18, 2021
318.28
319.51
314.92
315.18
37,234,420
-2.14(-0.68%)
May 17, 2021
317.54
319.24
314.43
317.32
40,196,880
-1.94(-0.61%)
May 14, 2021
315.55
320.18
315.05
319.26
45,361,280
+6.90(+2.21%)
May 13, 2021
312.93
315.36
309.98
312.37
71,312,352
+2.40(+0.77%)
May 12, 2021
313.24
315.57
309.10
309.97
93,140,136
-8.24(-2.59%)
May 11, 2021
312.72
319.01
312.05
318.20
73,515,328
-0.44(-0.14%)
May 10, 2021
325.51
325.69
318.44
318.64
61,989,192
-8.26(-2.53%)
May 07, 2021
327.07
329.30
324.45
326.90
54,515,260
+2.63(+0.81%)
May 06, 2021
321.58
324.43
319.32
324.27
47,858,864
+2.43(+0.75%)
May 05, 2021
324.99
325.86
321.06
321.84
47,183,164
-1.09(-0.34%)
May 04, 2021
326.27
326.60
319.08
322.93
66,524,280
-5.92(-1.80%)
May 03, 2021
331.82
332.57
328.40
328.85
30,350,892
-1.76(-0.53%)
Apr 30, 2021
330.32
332.83
329.69
330.61
39,117,868
-2.18(-0.66%)
Apr 29, 2021
334.89
335.31
329.54
332.79
38,462,756
+1.19(+0.36%)
Apr 28, 2021
332.39
333.40
330.94
331.60
34,337,136
-1.12(-0.34%)
Apr 27, 2021
334.46
334.68
331.76
332.72
33,886,944
-1.55(-0.47%)
Apr 26, 2021
332.25
334.45
331.50
334.27
31,454,446
+2.27(+0.68%)
Apr 23, 2021
328.51
333.32
328.51
332.01
37,228,088
+4.13(+1.26%)
Apr 22, 2021
331.49
332.48
326.71
327.88
46,911,296
-4.00(-1.21%)
Apr 21, 2021
327.77
332.06
326.68
331.88
37,278,628
+2.82(+0.86%)
Apr 20, 2021
330.81
332.10
327.08
329.06
38,826,904
-2.42(-0.73%)
Apr 19, 2021
332.95
334.12
329.54
331.48
35,249,296
-3.06(-0.91%)
Apr 16, 2021
334.68
334.75
332.65
334.54
41,772,556
+0.39(+0.12%)
Apr 15, 2021
332.06
334.54
328.88
334.15
37,098,772
+4.99(+1.52%)
Apr 14, 2021
333.40
333.53
328.34
329.16
43,442,484
-4.00(-1.20%)
Apr 13, 2021
330.85
333.63
330.64
333.16
30,979,994
+3.84(+1.17%)
Apr 12, 2021
328.70
329.74
327.42
329.32
26,366,302
-0.43(-0.13%)
Apr 09, 2021
326.39
329.95
325.65
329.75
37,483,568
+1.98(+0.61%)
Apr 08, 2021
327.25
327.95
326.45
327.76
30,308,198
+3.39(+1.04%)
Apr 07, 2021
323.11
325.22
322.18
324.38
32,685,180
+0.78(+0.24%)
Apr 06, 2021
323.51
325.56
322.81
323.59
34,234,136
-0.23(-0.07%)
Apr 05, 2021
319.98
324.59
317.55
323.82
43,067,664
+6.34(+2.00%)
Apr 01, 2021
316.01
317.62
315.76
317.48
56,929,128
+5.32(+1.70%)
Mar 31, 2021
309.25
313.73
308.91
312.16
56,172,272
+4.70(+1.53%)
Mar 30, 2021
307.03
308.03
304.74
307.45
45,583,264
-1.56(-0.50%)
Mar 29, 2021
308.56
310.07
305.64
309.01
55,775,708
-0.09(-0.03%)
Mar 26, 2021
304.31
309.42
302.91
309.10
64,938,072
+4.57(+1.50%)
Mar 25, 2021
303.20
306.06
300.68
304.53
80,376,544
-0.53(-0.17%)
Mar 24, 2021
311.67
311.71
304.91
305.06
66,185,248
-5.23(-1.69%)
Mar 23, 2021
312.75
314.08
309.47
310.29
54,626,160
-1.36(-0.44%)
Mar 22, 2021
308.32
313.73
308.32
311.65
57,369,760
+5.74(+1.88%)
Mar 19, 2021
304.67
307.47
302.51
305.91
80,299,296
+1.07(+0.35%)
Mar 18, 2021
309.56
310.54
304.38
304.84
84,812,544
-9.63(-3.06%)
Mar 17, 2021
310.12
316.38
308.39
314.47
80,008,232
+1.29(+0.41%)
Mar 16, 2021
313.68
316.72
311.74
313.18
56,177,064
+1.71(+0.55%)
Mar 15, 2021
308.50
311.64
306.85
311.47
44,066,168
+3.29(+1.07%)
Mar 12, 2021
306.62
310.89
304.20
308.18
70,953,008
-2.52(-0.81%)
Mar 11, 2021
308.48
312.48
307.58
310.70
54,505,492
+6.99(+2.30%)
Mar 10, 2021
308.86
309.17
303.01
303.71
78,356,496
-0.87(-0.29%)
Mar 09, 2021
300.37
306.49
299.84
304.57
81,999,504
+11.56(+3.94%)
Mar 08, 2021
301.01
302.90
292.60
293.02
90,251,144
-8.54(-2.83%)
Mar 05, 2021
299.72
302.46
290.59
301.56
124,394,392
+4.47(+1.51%)
Mar 04, 2021
301.65
304.84
293.18
297.08
141,843,152
-4.94(-1.64%)
Mar 03, 2021
309.95
310.90
301.97
302.02
87,665,240
-9.03(-2.90%)
Mar 02, 2021
316.77
316.85
310.80
311.05
49,301,224
-5.07(-1.60%)
Mar 01, 2021
311.90
316.46
310.59
316.12
50,204,788
+9.23(+3.01%)
Feb 26, 2021
308.56
311.75
303.71
306.89
107,214,016
+1.28(+0.42%)
Feb 25, 2021
313.97
316.55
304.06
305.61
112,017,904
-11.04(-3.49%)
Feb 24, 2021
311.38
316.96
308.67
316.65
59,380,172
+2.59(+0.82%)
Feb 23, 2021
309.68
315.74
303.82
314.06
99,326,392
-0.94(-0.30%)
Feb 22, 2021
318.96
320.24
314.79
315.00
48,159,168
-8.38(-2.59%)
Feb 19, 2021
326.15
326.28
322.36
323.38
40,082,600
-1.42(-0.44%)
Feb 18, 2021
322.61
326.17
320.78
324.80
32,830,096
-1.43(-0.44%)
Feb 17, 2021
324.80
327.91
322.55
326.22
32,124,574
-1.57(-0.48%)
Feb 16, 2021
329.45
330.38
326.62
327.80
27,525,302
-0.89(-0.27%)
Feb 12, 2021
326.01
328.85
324.95
328.69
20,827,442
+1.83(+0.56%)
Feb 11, 2021
326.62
327.27
324.46
326.86
22,435,116
+1.79(+0.55%)
Feb 10, 2021
327.26
327.72
321.90
325.07
28,588,084
-0.74(-0.23%)
Feb 09, 2021
324.94
327.08
324.93
325.81
17,912,936
-0.07(-0.02%)
Feb 08, 2021
325.41
326.04
323.76
325.88
20,866,936
+2.17(+0.67%)
Feb 05, 2021
323.58
324.73
321.93
323.71
23,268,884
+1.09(+0.34%)
Feb 04, 2021
320.25
322.71
318.93
322.62
22,777,032
+3.77(+1.18%)
Feb 03, 2021
322.21
322.58
318.79
318.85
25,240,844
-1.27(-0.40%)
Feb 02, 2021
317.97
321.28
317.80
320.12
34,557,472
+5.14(+1.63%)
Feb 01, 2021
310.77
316.07
308.73
314.98
36,363,216
+7.68(+2.50%)
Jan 29, 2021
312.20
313.32
305.54
307.30
56,564,356
-6.60(-2.10%)
Jan 28, 2021
313.27
318.89
312.64
313.90
43,532,724
+1.85(+0.59%)
Jan 27, 2021
318.73
318.74
310.04
312.06
56,085,008
-8.95(-2.79%)
Jan 26, 2021
321.26
322.15
319.67
321.01
25,879,726
+0.47(+0.15%)
Jan 25, 2021
321.32
322.70
313.99
320.54
39,924,380
+2.63(+0.83%)
Jan 22, 2021
317.78
318.93
317.22
317.91
22,119,868
-0.92(-0.29%)
Jan 21, 2021
317.65
319.58
316.26
318.83
25,715,318
+2.53(+0.80%)
Jan 20, 2021
312.75
317.25
309.21
316.30
31,083,662
+7.19(+2.33%)
Jan 19, 2021
307.00
309.62
305.89
309.11
25,025,196
+4.44(+1.46%)
Jan 15, 2021
306.88
307.85
303.41
304.66
35,948,292
-2.43(-0.79%)
Jan 14, 2021
309.20
310.20
306.62
307.10
23,868,560
-1.65(-0.53%)
Jan 13, 2021
306.94
309.55
306.33
308.75
23,328,458
+2.07(+0.68%)
Jan 12, 2021
307.20
308.30
304.02
306.68
29,856,088
-0.49(-0.16%)
Jan 11, 2021
308.69
309.87
306.51
307.16
33,521,226
-4.50(-1.45%)
Jan 08, 2021
310.02
312.02
307.81
311.67
34,757,920
+3.96(+1.29%)
Jan 07, 2021
303.12
308.55
303.09
307.71
30,934,740
+7.27(+2.42%)
Jan 06, 2021
299.92
304.68
298.92
300.44
53,901,304
-4.22(-1.39%)
Jan 05, 2021
301.18
304.94
301.18
304.66
29,762,168
+2.49(+0.82%)
Jan 04, 2021
307.84
308.01
298.14
302.17
46,233,340
-4.33(-1.41%)
Dec 31, 2020
306.50
306.50
306.50
18,528,468
+0.75(+0.25%)
Dec 30, 2020
306.91
307.23
305.12
305.75
18,528,468
+0.01(+0.00%)
Dec 29, 2020
306.80
307.42
304.83
305.74
26,419,882
+0.27(+0.09%)
Dec 28, 2020
305.04
305.94
303.20
305.46
22,946,264
+3.05(+1.01%)
Dec 24, 2020
301.35
302.87
301.27
302.42
17,181,402
+1.33(+0.44%)
Dec 23, 2020
302.66
303.02
300.93
301.09
21,619,464
-1.52(-0.50%)
Dec 22, 2020
302.70
303.54
299.77
302.61
26,807,622
+0.82(+0.27%)
Dec 21, 2020
299.39
302.33
296.59
301.79
37,900,916
-0.57(-0.19%)
Dec 18, 2020
303.92
304.23
299.97
302.36
42,222,312
-0.92(-0.30%)
Dec 17, 2020
302.91
303.51
301.70
303.27
24,274,610
+1.97(+0.65%)
Dec 16, 2020
300.06
302.09
299.00
301.30
25,908,524
+1.65(+0.55%)
Dec 15, 2020
298.76
299.65
296.55
299.65
26,364,420
+3.17(+1.07%)
Dec 14, 2020
295.55
298.45
295.48
296.49
29,480,272
+2.13(+0.73%)
Dec 11, 2020
293.34
294.48
291.06
294.35
27,442,200
-0.65(-0.22%)
Dec 10, 2020
291.78
296.13
290.68
295.00
28,141,730
+1.18(+0.40%)
Dec 09, 2020
300.42
300.70
292.75
293.82
49,990,296
-6.81(-2.26%)
Dec 08, 2020
299.14
300.93
297.37
300.63
18,701,296
+1.01(+0.34%)
Dec 07, 2020
298.12
299.99
297.93
299.62
21,245,388
+1.69(+0.57%)
Dec 04, 2020
296.77
298.08
296.09
297.93
19,824,540
+1.21(+0.41%)
Dec 03, 2020
296.51
298.28
295.99
296.72
23,296,568
+0.42(+0.14%)
Dec 02, 2020
294.71
296.64
292.89
296.30
24,101,828
+0.38(+0.13%)
Dec 01, 2020
294.37
297.56
293.36
295.92
28,223,958
+3.75(+1.28%)
Nov 30, 2020
291.86
292.52
287.46
292.18
28,265,168
+0.59(+0.20%)
Nov 27, 2020
290.88
292.71
290.50
291.58
17,600,380
+2.66(+0.92%)
Nov 25, 2020
288.10
289.56
287.27
288.92
23,921,118
+1.76(+0.61%)
Nov 24, 2020
284.25
287.65
282.43
287.15
24,898,514
+3.98(+1.41%)
Nov 23, 2020
284.17
285.48
280.91
283.18
27,289,350
+0.01(+0.00%)
Nov 20, 2020
285.04
285.78
283.08
283.17
26,567,364
-1.95(-0.68%)
Nov 19, 2020
282.29
285.43
281.67
285.12
22,999,998
+2.21(+0.78%)
Nov 18, 2020
284.45
286.08
282.81
282.90
28,659,766
-2.11(-0.74%)
Nov 17, 2020
286.11
286.44
284.37
285.01
22,205,802
-0.91(-0.32%)
Nov 16, 2020
283.46
286.22
282.79
285.92
30,546,540
+2.21(+0.78%)
Nov 13, 2020
282.81
284.33
280.72
283.70
25,514,404
+2.47(+0.88%)
Nov 12, 2020
283.50
284.81
280.11
281.24
35,294,684
-1.33(-0.47%)
Nov 11, 2020
278.82
283.04
276.34
282.56
36,824,272
+6.18(+2.24%)
Nov 10, 2020
278.17
279.54
273.65
276.38
70,432,768
-5.04(-1.79%)
Nov 09, 2020
289.92
291.71
280.96
281.42
88,439,368
-5.87(-2.04%)
Nov 06, 2020
286.29
288.02
282.63
287.29
42,003,268
+0.21(+0.07%)
Nov 05, 2020
286.12
288.05
284.75
287.08
52,993,804
+7.29(+2.61%)
Nov 04, 2020
276.51
281.60
274.87
279.78
77,263,864
+11.96(+4.46%)
Nov 03, 2020
265.11
269.94
264.11
267.83
44,125,480
+4.55(+1.73%)
Nov 02, 2020
264.98
266.72
260.34
263.27
40,760,536
+0.58(+0.22%)
Oct 30, 2020
267.56
268.40
260.44
262.69
67,615,712
-6.84(-2.54%)
Oct 29, 2020
266.26
272.55
265.75
269.52
44,195,476
+4.63(+1.75%)
Oct 28, 2020
271.22
271.72
264.64
264.89
54,705,168
-10.75(-3.90%)
Oct 27, 2020
274.43
276.47
273.24
275.64
31,262,696
+2.13(+0.78%)
Oct 26, 2020
275.31
278.21
269.88
273.50
39,330,716
-4.16(-1.50%)
Oct 23, 2020
277.71
277.83
274.78
277.67
25,286,750
+0.55(+0.20%)
Oct 22, 2020
277.97
278.88
273.84
277.12
32,980,856
-0.01(-0.00%)
Oct 21, 2020
277.60
280.18
276.64
277.13
29,785,908
-0.21(-0.08%)
Oct 20, 2020
277.49
280.47
275.92
277.34
32,916,384
+0.59(+0.21%)
Oct 19, 2020
283.27
284.24
275.76
276.75
37,627,528
-4.59(-1.63%)
Oct 16, 2020
284.55
285.98
280.99
281.34
41,604,356
-1.55(-0.55%)
Oct 15, 2020
280.11
283.49
279.42
282.89
43,439,896
-1.91(-0.67%)
Oct 14, 2020
287.98
288.99
283.05
284.80
38,061,444
-2.40(-0.84%)
Oct 13, 2020
288.98
289.67
285.83
287.20
65,802,472
-0.01(-0.00%)
Oct 12, 2020
283.38
290.07
282.28
287.21
81,316,408
+8.60(+3.09%)
Oct 09, 2020
276.06
278.69
275.69
278.61
30,970,562
+4.19(+1.53%)
Oct 08, 2020
275.31
275.45
273.35
274.42
25,981,582
+1.45(+0.53%)
Oct 07, 2020
270.93
273.76
270.39
272.96
28,127,136
+4.64(+1.73%)
Oct 06, 2020
272.35
274.20
267.44
268.32
50,816,968
-4.88(-1.78%)
Oct 05, 2020
269.47
273.52
269.37
273.20
28,737,738
+5.70(+2.13%)
Oct 02, 2020
269.15
275.23
266.65
267.50
77,420,808
-7.74(-2.81%)
Oct 01, 2020
274.79
275.85
272.89
275.24
51,244,376
+4.30(+1.59%)
Sep 30, 2020
269.23
274.11
269.02
270.94
50,510,556
+1.84(+0.68%)
Sep 29, 2020
269.85
270.81
268.53
269.09
27,816,158
-1.22(-0.45%)
Sep 28, 2020
269.74
270.31
264.92
270.31
59,825,840
+5.50(+2.08%)
Sep 25, 2020
259.22
265.63
257.73
264.81
56,649,760
+6.02(+2.32%)
Sep 24, 2020
255.08
262.02
254.73
258.80
72,361,040
+1.20(+0.47%)
Sep 23, 2020
265.39
265.57
256.71
257.60
49,748,004
-8.11(-3.05%)
Sep 22, 2020
263.34
266.30
259.92
265.71
42,104,068
+4.85(+1.86%)
Sep 21, 2020
256.00
261.00
253.65
260.86
58,498,148
+0.62(+0.24%)
Sep 18, 2020
264.87
265.33
256.11
260.24
88,448,608
-3.36(-1.28%)
Sep 17, 2020
260.87
267.58
260.05
263.60
83,524,640
-4.18(-1.56%)
Sep 16, 2020
272.82
273.39
267.44
267.79
43,463,428
-4.34(-1.59%)
Sep 15, 2020
271.97
273.48
268.29
272.13
42,726,068
+3.80(+1.42%)
Sep 14, 2020
267.47
270.33
266.18
268.32
39,429,192
+4.59(+1.74%)
Sep 11, 2020
267.51
268.38
260.27
263.73
73,638,544
-1.84(-0.69%)
Sep 10, 2020
273.99
275.19
263.84
265.57
71,381,432
-5.40(-1.99%)
Sep 09, 2020
268.69
273.09
266.22
270.98
66,328,444
+7.73(+2.94%)
Sep 08, 2020
265.50
271.31
262.96
263.24
101,918,632
-13.29(-4.81%)
Sep 04, 2020
278.66
281.75
265.05
276.53
127,117,112
-3.23(-1.15%)
Sep 03, 2020
290.79
291.20
277.34
279.76
112,542,184
-15.48(-5.24%)
Sep 02, 2020
295.73
295.96
289.51
295.24
51,990,388
+2.77(+0.95%)
Sep 01, 2020
290.21
292.59
288.44
292.47
37,191,772
+4.59(+1.60%)
Aug 31, 2020
285.88
289.37
285.35
287.88
37,187,348
+2.61(+0.92%)
Aug 28, 2020
285.01
285.90
283.70
285.26
28,734,918
+1.44(+0.51%)
Aug 27, 2020
285.80
286.55
281.53
283.82
50,659,212
-0.89(-0.31%)
Aug 26, 2020
279.98
284.96
278.73
284.71
43,192,268
+5.95(+2.13%)
Aug 25, 2020
275.75
278.95
275.36
278.76
35,595,908
+1.97(+0.71%)
Aug 24, 2020
277.98
278.89
274.28
276.79
37,300,044
+1.92(+0.70%)
Aug 21, 2020
273.11
275.32
272.52
274.87
35,634,232
+1.89(+0.69%)
Aug 20, 2020
268.46
273.46
268.03
272.98
28,382,288
+3.74(+1.39%)
Aug 19, 2020
271.02
272.09
268.72
269.24
32,729,158
-1.82(-0.67%)
Aug 18, 2020
269.54
271.54
268.08
271.06
24,077,738
+2.58(+0.96%)
Aug 17, 2020
267.11
268.99
265.44
268.48
25,379,496
+3.08(+1.16%)
Aug 14, 2020
266.23
266.61
263.99
265.40
31,584,106
-0.31(-0.12%)
Aug 13, 2020
265.87
268.00
264.76
265.71
32,675,316
+1.05(+0.40%)
Aug 12, 2020
260.73
266.06
260.73
264.66
39,814,984
+6.06(+2.34%)
Aug 11, 2020
262.41
263.72
258.06
258.60
44,154,980
-4.99(-1.89%)
Aug 10, 2020
264.99
265.22
260.05
263.59
35,923,652
-1.13(-0.43%)
Aug 07, 2020
267.23
268.05
262.56
264.73
46,115,028
-3.09(-1.15%)
Aug 06, 2020
264.05
268.15
263.48
267.82
28,725,782
+3.50(+1.32%)
Aug 05, 2020
264.10
264.77
263.25
264.32
22,215,294
+0.65(+0.25%)
Aug 04, 2020
262.06
263.76
261.43
263.66
25,500,294
+0.97(+0.37%)
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.