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
Texas Pacific Land Trust
(NY:
TPL
)
742.85
+19.57 (+2.71%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 11, 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
1407
1441
1400
1441
30,249
+28.54(+2.02%)
Jul 29, 2021
1438
1441
1405
1412
39,271
-19.38(-1.35%)
Jul 28, 2021
1400
1442
1400
1432
26,096
+38.66(+2.78%)
Jul 27, 2021
1437
1437
1383
1393
26,495
-51.34(-3.55%)
Jul 26, 2021
1434
1472
1432
1444
18,752
-3.66(-0.25%)
Jul 23, 2021
1451
1476
1431
1448
22,296
-8.39(-0.58%)
Jul 22, 2021
1467
1471
1437
1457
13,228
-14.83(-1.01%)
Jul 21, 2021
1448
1491
1448
1471
27,893
+31.35(+2.18%)
Jul 20, 2021
1365
1461
1361
1440
60,029
+90.01(+6.67%)
Jul 19, 2021
1325
1365
1302
1350
47,187
-16.76(-1.23%)
Jul 16, 2021
1420
1420
1361
1367
25,507
-36.29(-2.59%)
Jul 15, 2021
1401
1401
1381
1403
29,895
-23.52(-1.65%)
Jul 14, 2021
1496
1496
1416
1427
32,564
-48.66(-3.30%)
Jul 13, 2021
1499
1499
1473
1475
28,957
-17.03(-1.14%)
Jul 12, 2021
1453
1499
1445
1492
31,253
+34.57(+2.37%)
Jul 09, 2021
1436
1459
1419
1458
42,491
+48.09(+3.41%)
Jul 08, 2021
1404
1420
1378
1410
62,893
-18.59(-1.30%)
Jul 07, 2021
1494
1494
1422
1428
43,387
-67.37(-4.50%)
Jul 06, 2021
1545
1545
1487
1496
37,157
-42.37(-2.76%)
Jul 02, 2021
1564
1564
1529
1538
21,925
-22.05(-1.41%)
Jul 01, 2021
1566
1579
1538
1560
54,550
+15.54(+1.01%)
Jun 30, 2021
1525
1548
1500
1544
41,331
+37.74(+2.50%)
Jun 29, 2021
1511
1528
1495
1507
25,241
+7.44(+0.50%)
Jun 28, 2021
1506
1515
1478
1499
25,448
-22.35(-1.47%)
Jun 25, 2021
1534
1549
1510
1522
407,350
-3.50(-0.23%)
Jun 24, 2021
1560
1590
1511
1525
70,728
-27.19(-1.75%)
Jun 23, 2021
1538
1568
1532
1552
44,604
+17.26(+1.12%)
Jun 22, 2021
1540
1558
1529
1535
51,163
-3.33(-0.22%)
Jun 21, 2021
1467
1545
1467
1538
53,200
+73.89(+5.05%)
Jun 18, 2021
1448
1483
1431
1464
113,692
+6.80(+0.47%)
Jun 17, 2021
1514
1530
1422
1458
70,644
-52.26(-3.46%)
Jun 16, 2021
1487
1523
1480
1510
60,032
+23.66(+1.59%)
Jun 15, 2021
1452
1506
1452
1486
57,402
+40.06(+2.77%)
Jun 14, 2021
1479
1500
1442
1446
50,516
-30.89(-2.09%)
Jun 11, 2021
1453
1482
1452
1477
45,005
+36.70(+2.55%)
Jun 10, 2021
1467
1481
1438
1440
40,897
-28.98(-1.97%)
Jun 09, 2021
1474
1485
1457
1469
34,066
-10.45(-0.71%)
Jun 08, 2021
1454
1491
1447
1480
81,151
+24.93(+1.71%)
Jun 07, 2021
1435
1462
1435
1455
58,921
+22.60(+1.58%)
Jun 04, 2021
1431
1439
1415
1432
50,757
+15.75(+1.11%)
Jun 03, 2021
1417
1446
1417
1417
36,355
-19.87(-1.38%)
Jun 02, 2021
1435
1462
1424
1436
53,457
-8.11(-0.56%)
Jun 01, 2021
1424
1452
1416
1445
73,698
+44.25(+3.16%)
May 28, 2021
1420
1448
1396
1400
58,244
-12.13(-0.86%)
May 27, 2021
1403
1428
1388
1412
103,529
-2.69(-0.19%)
May 26, 2021
1445
1452
1406
1415
80,176
-16.98(-1.19%)
May 25, 2021
1467
1467
1427
1432
58,742
-19.58(-1.35%)
May 24, 2021
1484
1494
1440
1452
75,203
-32.34(-2.18%)
May 21, 2021
1520
1538
1482
1484
60,899
-9.64(-0.65%)
May 20, 2021
1482
1526
1472
1494
38,089
+34.01(+2.33%)
May 19, 2021
1485
1485
1433
1460
66,505
-55.02(-3.63%)
May 18, 2021
1589
1589
1501
1515
57,560
-75.35(-4.74%)
May 17, 2021
1610
1614
1580
1590
49,037
-36.79(-2.26%)
May 14, 2021
1615
1652
1614
1627
25,469
+29.81(+1.87%)
May 13, 2021
1613
1675
1551
1597
29,545
-30.44(-1.87%)
May 12, 2021
1655
1704
1615
1627
34,812
-37.73(-2.27%)
May 11, 2021
1638
1693
1633
1665
33,361
-21.77(-1.29%)
May 10, 2021
1686
1709
1654
1687
28,139
-2.58(-0.15%)
May 07, 2021
1565
1690
1536
1690
67,480
+140.08(+9.04%)
May 06, 2021
1628
1639
1546
1549
61,171
-90.56(-5.52%)
May 05, 2021
1628
1651
1579
1640
45,006
+61.59(+3.90%)
May 04, 2021
1550
1585
1518
1578
34,341
+28.15(+1.82%)
May 03, 2021
1518
1560
1486
1550
43,725
+66.09(+4.45%)
Apr 30, 2021
1511
1561
1484
1484
64,028
-33.59(-2.21%)
Apr 29, 2021
1592
1614
1518
1518
97,820
-80.25(-5.02%)
Apr 28, 2021
1556
1606
1547
1598
86,632
+51.82(+3.35%)
Apr 27, 2021
1532
1561
1511
1546
57,878
+27.46(+1.81%)
Apr 26, 2021
1433
1529
1429
1519
42,888
+99.58(+7.02%)
Apr 23, 2021
1433
1473
1419
1419
35,490
+5.47(+0.39%)
Apr 22, 2021
1407
1453
1405
1414
33,186
+9.97(+0.71%)
Apr 21, 2021
1397
1436
1385
1404
65,670
-10.60(-0.75%)
Apr 20, 2021
1473
1481
1395
1414
44,167
-75.50(-5.07%)
Apr 19, 2021
1502
1532
1475
1490
39,358
-32.76(-2.15%)
Apr 16, 2021
1518
1526
1489
1523
18,679
+5.61(+0.37%)
Apr 15, 2021
1568
1568
1500
1517
32,029
-37.41(-2.41%)
Apr 14, 2021
1487
1576
1487
1554
34,284
+69.73(+4.70%)
Apr 13, 2021
1548
1559
1479
1485
57,096
-55.64(-3.61%)
Apr 12, 2021
1546
1583
1525
1540
53,368
+0.18(+0.01%)
Apr 09, 2021
1533
1559
1518
1540
46,697
-11.66(-0.75%)
Apr 08, 2021
1543
1578
1519
1552
40,910
-2.20(-0.14%)
Apr 07, 2021
1544
1576
1540
1554
46,335
+16.46(+1.07%)
Apr 06, 2021
1530
1593
1530
1537
51,128
+7.23(+0.47%)
Apr 05, 2021
1550
1550
1503
1530
55,955
-11.57(-0.75%)
Apr 01, 2021
1523
1574
1476
1542
61,330
+10.18(+0.66%)
Mar 31, 2021
1497
1556
1497
1532
66,266
+43.78(+2.94%)
Mar 30, 2021
1444
1513
1423
1488
51,230
+65.20(+4.58%)
Mar 29, 2021
1508
1532
1422
1423
52,646
-97.96(-6.44%)
Mar 26, 2021
1479
1527
1450
1521
51,782
+44.32(+3.00%)
Mar 25, 2021
1400
1484
1375
1476
48,108
+43.95(+3.07%)
Mar 24, 2021
1391
1467
1389
1432
59,126
+57.90(+4.21%)
Mar 23, 2021
1470
1491
1330
1374
204,898
-151.49(-9.93%)
Mar 22, 2021
1590
1623
1507
1526
177,475
-88.59(-5.49%)
Mar 19, 2021
1476
1638
1419
1615
632,809
+129.23(+8.70%)
Mar 18, 2021
1642
1642
1456
1485
198,284
-156.53(-9.53%)
Mar 17, 2021
1523
1648
1507
1642
221,684
+144.60(+9.66%)
Mar 16, 2021
1486
1592
1428
1497
138,448
-4.04(-0.27%)
Mar 15, 2021
1388
1536
1388
1501
174,045
+116.52(+8.41%)
Mar 12, 2021
1377
1444
1366
1385
91,112
+21.25(+1.56%)
Mar 11, 2021
1320
1382
1319
1364
84,576
+53.56(+4.09%)
Mar 10, 2021
1239
1332
1230
1310
88,980
+74.33(+6.02%)
Mar 09, 2021
1202
1269
1194
1236
88,939
+23.35(+1.93%)
Mar 08, 2021
1156
1226
1145
1212
83,162
+55.89(+4.83%)
Mar 05, 2021
1147
1174
1130
1156
56,556
+26.72(+2.37%)
Mar 04, 2021
1131
1163
1104
1130
64,189
+17.14(+1.54%)
Mar 03, 2021
1058
1139
1058
1113
36,236
+56.60(+5.36%)
Mar 02, 2021
1066
1086
1053
1056
24,231
-9.09(-0.85%)
Mar 01, 2021
1078
1082
1036
1065
20,484
+3.59(+0.34%)
Feb 26, 2021
1068
1084
997.69
1061
30,164
-7.52(-0.70%)
Feb 25, 2021
1121
1144
1065
1069
39,199
-30.43(-2.77%)
Feb 24, 2021
1079
1121
1071
1099
26,480
+28.30(+2.64%)
Feb 23, 2021
1014
1077
1004
1071
30,797
+13.53(+1.28%)
Feb 22, 2021
1054
1100
1048
1058
41,374
-8.64(-0.81%)
Feb 19, 2021
1078
1082
1057
1066
37,342
-0.80(-0.07%)
Feb 18, 2021
1089
1098
1013
1067
58,318
-31.73(-2.89%)
Feb 17, 2021
1120
1128
1095
1099
53,773
-20.57(-1.84%)
Feb 16, 2021
1082
1142
1077
1119
69,386
+42.73(+3.97%)
Feb 12, 2021
1034
1077
1020
1077
40,670
+43.07(+4.17%)
Feb 11, 2021
1018
1041
1018
1033
43,896
+8.69(+0.85%)
Feb 10, 2021
980.61
1025
980.61
1025
62,684
+52.17(+5.36%)
Feb 09, 2021
968.11
985.36
956.15
972.61
64,193
-8.00(-0.82%)
Feb 08, 2021
950.78
980.61
947.98
980.61
49,843
+25.97(+2.72%)
Feb 05, 2021
948.89
954.65
929.14
954.64
49,615
+30.28(+3.28%)
Feb 04, 2021
871.21
936.38
866.79
924.36
78,162
+53.73(+6.17%)
Feb 03, 2021
823.29
874.86
823.29
870.63
62,362
+45.82(+5.56%)
Feb 02, 2021
815.25
830.74
814.16
824.81
21,178
+23.02(+2.87%)
Feb 01, 2021
803.72
816.88
791.98
801.79
24,556
+1.69(+0.21%)
Jan 29, 2021
797.95
816.21
771.99
800.10
46,911
-2.65(-0.33%)
Jan 28, 2021
766.45
807.51
766.22
802.76
40,712
+27.78(+3.59%)
Jan 27, 2021
796.09
798.04
754.69
774.97
26,611
-25.79(-3.22%)
Jan 26, 2021
796.03
816.91
787.53
800.76
28,833
+8.59(+1.08%)
Jan 25, 2021
787.37
800.14
770.12
792.17
11,183
+1.62(+0.21%)
Jan 22, 2021
770.85
807.56
767.84
790.55
21,635
+10.95(+1.40%)
Jan 21, 2021
816.41
816.41
771.48
779.60
23,849
-32.14(-3.96%)
Jan 20, 2021
825.65
825.65
800.84
811.74
17,513
-4.34(-0.53%)
Jan 19, 2021
808.52
817.18
792.13
816.07
12,492
+7.56(+0.93%)
Jan 15, 2021
818.02
818.02
782.34
808.51
14,354
-12.48(-1.52%)
Jan 14, 2021
804.81
826.69
801.32
820.99
21,284
+19.01(+2.37%)
Jan 13, 2021
853.51
860.44
801.99
801.99
34,573
-44.89(-5.30%)
Jan 12, 2021
841.20
849.33
823.86
846.87
41,125
+10.95(+1.31%)
Jan 11, 2021
765.45
835.92
765.45
835.92
25,204
+65.86(+8.55%)
Jan 08, 2021
741.43
775.65
727.63
770.07
43,166
+21.46(+2.87%)
Jan 07, 2021
764.30
776.79
736.93
748.61
30,367
-13.79(-1.81%)
Jan 06, 2021
759.67
776.81
756.15
762.40
21,456
-1.90(-0.25%)
Jan 05, 2021
731.61
802.61
731.61
764.30
64,783
+36.95(+5.08%)
Jan 04, 2021
695.55
738.67
683.06
727.35
31,834
+28.42(+4.07%)
Dec 31, 2020
698.93
698.93
698.93
19,452
+3.37(+0.49%)
Dec 30, 2020
654.70
695.55
654.70
695.55
19,452
+35.99(+5.46%)
Dec 29, 2020
668.64
674.28
654.70
659.57
11,221
-7.63(-1.14%)
Dec 28, 2020
665.28
673.76
657.62
667.20
10,116
+1.92(+0.29%)
Dec 24, 2020
665.45
680.37
658.37
665.28
7,593
-6.73(-1.00%)
Dec 23, 2020
673.93
680.66
663.74
672.01
19,736
-0.96(-0.14%)
Dec 22, 2020
698.92
701.81
655.50
672.97
35,977
-23.55(-3.38%)
Dec 21, 2020
696.81
721.04
687.73
696.52
43,189
-15.50(-2.18%)
Dec 18, 2020
700.43
715.48
697.00
712.02
20,803
+16.43(+2.36%)
Dec 17, 2020
697.00
701.81
692.52
695.59
24,511
+3.49(+0.50%)
Dec 16, 2020
672.97
692.10
660.98
692.10
32,673
+19.13(+2.84%)
Dec 15, 2020
657.59
674.89
657.59
672.97
34,950
+15.38(+2.34%)
Dec 14, 2020
667.20
667.20
649.90
657.59
9,605
-7.69(-1.16%)
Dec 11, 2020
665.76
667.52
658.07
665.28
9,673
-0.98(-0.15%)
Dec 10, 2020
649.13
671.05
649.13
666.26
17,908
+9.75(+1.48%)
Dec 09, 2020
651.82
661.35
639.30
656.51
18,657
+10.46(+1.62%)
Dec 08, 2020
642.40
652.50
638.98
646.05
16,277
+2.51(+0.39%)
Dec 07, 2020
636.44
646.42
633.15
643.54
8,944
-0.55(-0.09%)
Dec 04, 2020
617.21
646.09
617.21
644.09
18,514
+28.30(+4.60%)
Dec 03, 2020
600.70
615.84
594.49
615.79
10,424
+19.54(+3.28%)
Dec 02, 2020
586.29
598.94
586.29
596.25
11,190
+5.95(+1.01%)
Dec 01, 2020
587.97
601.80
578.47
590.30
18,291
+3.93(+0.67%)
Nov 30, 2020
574.61
594.14
562.41
586.37
19,009
+20.11(+3.55%)
Nov 27, 2020
592.67
596.34
562.41
566.25
19,451
-26.89(-4.53%)
Nov 25, 2020
609.67
609.67
593.14
593.14
17,890
-13.97(-2.30%)
Nov 24, 2020
584.04
628.70
582.36
607.11
40,218
+26.35(+4.54%)
Nov 23, 2020
561.48
580.76
561.48
580.76
33,319
+25.79(+4.65%)
Nov 20, 2020
554.62
559.22
552.79
554.97
10,609
+2.18(+0.39%)
Nov 19, 2020
552.69
559.52
546.07
552.79
17,067
-4.24(-0.76%)
Nov 18, 2020
564.32
564.32
552.30
557.03
18,210
-5.26(-0.94%)
Nov 17, 2020
555.68
562.28
542.99
562.28
12,127
+4.69(+0.84%)
Nov 16, 2020
536.17
557.59
536.17
557.59
19,000
+28.98(+5.48%)
Nov 13, 2020
519.15
528.62
519.15
528.62
8,425
+12.14(+2.35%)
Nov 12, 2020
518.58
526.84
509.53
516.48
13,754
-2.91(-0.56%)
Nov 11, 2020
538.73
542.70
519.39
519.39
24,587
-15.16(-2.84%)
Nov 10, 2020
553.16
557.60
530.20
534.55
24,813
-18.23(-3.30%)
Nov 09, 2020
531.16
572.02
510.91
552.78
91,474
+74.41(+15.56%)
Nov 06, 2020
485.50
488.38
478.36
478.37
13,002
-8.89(-1.83%)
Nov 05, 2020
458.32
491.07
451.90
487.26
34,153
+31.07(+6.81%)
Nov 04, 2020
461.04
462.63
453.98
456.19
10,042
-9.11(-1.96%)
Nov 03, 2020
456.80
478.78
452.81
465.30
39,650
+17.83(+3.99%)
Nov 02, 2020
439.55
461.46
439.55
447.47
23,691
+14.45(+3.34%)
Oct 30, 2020
441.18
447.04
433.02
433.02
15,082
-13.66(-3.06%)
Oct 29, 2020
430.59
448.70
422.10
446.68
16,948
+14.55(+3.37%)
Oct 28, 2020
440.32
440.32
423.01
432.13
33,945
-13.18(-2.96%)
Oct 27, 2020
456.85
456.95
445.31
445.31
11,875
-9.40(-2.07%)
Oct 26, 2020
458.38
458.38
445.12
454.71
17,357
-4.81(-1.05%)
Oct 23, 2020
460.02
467.73
456.44
459.52
8,945
-1.14(-0.25%)
Oct 22, 2020
446.13
462.44
440.00
460.67
13,117
+15.50(+3.48%)
Oct 21, 2020
453.77
455.77
444.16
445.17
12,104
-6.66(-1.47%)
Oct 20, 2020
453.77
461.46
447.04
451.83
15,636
-1.94(-0.43%)
Oct 19, 2020
454.73
462.04
450.98
453.77
15,889
+2.48(+0.55%)
Oct 16, 2020
466.27
466.27
451.29
451.29
14,770
-11.54(-2.49%)
Oct 15, 2020
443.45
466.45
440.48
462.83
16,211
+15.78(+3.53%)
Oct 14, 2020
448.22
462.67
444.76
447.05
14,921
+5.15(+1.17%)
Oct 13, 2020
451.75
453.98
440.07
441.90
8,930
-11.86(-2.61%)
Oct 12, 2020
449.93
456.94
444.16
453.76
14,801
+5.18(+1.16%)
Oct 09, 2020
466.01
466.27
444.97
448.58
21,219
-17.43(-3.74%)
Oct 08, 2020
460.07
466.01
452.09
466.01
15,544
+11.30(+2.48%)
Oct 07, 2020
441.24
459.18
440.99
454.71
16,218
+12.27(+2.77%)
Oct 06, 2020
444.14
456.69
439.55
442.45
14,249
+4.91(+1.12%)
Oct 05, 2020
433.58
441.89
433.07
437.54
12,317
+6.74(+1.56%)
Oct 02, 2020
423.01
436.19
420.13
430.80
19,139
-2.02(-0.47%)
Oct 01, 2020
433.18
442.24
423.22
432.81
31,862
-1.31(-0.30%)
Sep 30, 2020
434.60
445.10
434.12
434.12
21,897
-0.48(-0.11%)
Sep 29, 2020
437.39
437.39
423.00
434.60
19,837
-9.06(-2.04%)
Sep 28, 2020
441.49
446.08
437.05
443.66
14,345
+10.07(+2.32%)
Sep 25, 2020
437.37
443.83
429.22
433.58
17,682
-5.79(-1.32%)
Sep 24, 2020
424.93
444.66
424.30
439.37
11,566
+14.73(+3.47%)
Sep 23, 2020
443.20
448.66
422.18
424.64
18,706
-18.56(-4.19%)
Sep 22, 2020
442.77
446.08
436.27
443.20
30,851
+1.38(+0.31%)
Sep 21, 2020
428.07
442.23
411.17
441.81
40,815
+1.51(+0.34%)
Sep 18, 2020
442.83
442.83
431.14
440.30
24,443
-1.38(-0.31%)
Sep 17, 2020
435.60
442.47
434.76
441.68
15,203
+0.83(+0.19%)
Sep 16, 2020
446.38
452.06
433.80
440.85
41,861
-4.85(-1.09%)
Sep 15, 2020
461.14
463.57
445.70
445.70
24,546
-16.72(-3.62%)
Sep 14, 2020
461.44
467.24
452.50
462.42
20,520
+2.75(+0.60%)
Sep 11, 2020
466.31
471.37
451.30
459.67
21,531
-2.76(-0.60%)
Sep 10, 2020
485.50
485.50
461.46
462.43
38,984
-26.66(-5.45%)
Sep 09, 2020
482.62
489.08
478.23
489.08
15,472
+14.13(+2.98%)
Sep 08, 2020
481.65
484.59
470.40
474.95
30,937
-16.02(-3.26%)
Sep 04, 2020
502.32
506.66
485.29
490.97
39,318
-15.99(-3.15%)
Sep 03, 2020
519.63
519.63
499.32
506.96
18,758
-10.08(-1.95%)
Sep 02, 2020
520.10
523.31
510.49
517.03
13,557
+1.04(+0.20%)
Sep 01, 2020
509.53
518.75
506.20
515.99
26,032
+9.61(+1.90%)
Aug 31, 2020
509.53
509.53
501.73
506.38
18,368
-4.68(-0.92%)
Aug 28, 2020
513.91
517.51
504.73
511.06
21,947
-5.91(-1.14%)
Aug 27, 2020
520.21
525.27
510.86
516.98
24,679
-4.85(-0.93%)
Aug 26, 2020
519.15
524.24
517.37
521.82
13,912
-2.27(-0.43%)
Aug 25, 2020
522.53
531.16
517.91
524.09
15,769
+1.98(+0.38%)
Aug 24, 2020
526.38
535.38
517.22
522.11
20,839
-9.07(-1.71%)
Aug 21, 2020
537.39
540.15
527.99
531.17
12,794
-6.69(-1.24%)
Aug 20, 2020
550.97
551.17
536.45
537.87
15,338
-12.15(-2.21%)
Aug 19, 2020
559.52
562.30
549.92
550.02
11,903
-14.65(-2.59%)
Aug 18, 2020
571.01
571.01
560.60
564.67
11,427
-9.03(-1.57%)
Aug 17, 2020
581.64
581.64
567.68
573.70
16,370
-3.13(-0.54%)
Aug 14, 2020
557.92
576.83
557.70
576.83
14,874
+10.59(+1.87%)
Aug 13, 2020
566.23
569.95
561.78
566.25
8,978
-0.98(-0.17%)
Aug 12, 2020
570.58
576.42
563.37
567.23
12,155
+1.74(+0.31%)
Aug 11, 2020
583.56
586.44
558.03
565.49
20,876
-10.38(-1.80%)
Aug 10, 2020
561.45
576.83
561.45
575.87
13,522
+14.42(+2.57%)
Aug 07, 2020
548.04
562.41
543.18
561.45
16,954
+6.83(+1.23%)
Aug 06, 2020
571.10
573.31
547.99
554.62
16,714
-24.13(-4.17%)
Aug 05, 2020
542.61
591.25
542.61
578.75
54,032
+36.15(+6.66%)
Aug 04, 2020
516.36
542.68
516.36
542.61
17,535
+23.47(+4.52%)
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.