Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVR Inc
(NY:
NVR
)
7,416.32
+24.18 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2005
731.00
733.95
714.69
718.35
75,700
-10.16(-1.39%)
Apr 28, 2005
739.00
740.00
725.00
728.51
51,600
-10.50(-1.42%)
Apr 27, 2005
742.25
744.95
735.02
739.01
32,700
-3.24(-0.44%)
Apr 26, 2005
751.00
756.00
737.19
742.25
67,400
-5.75(-0.77%)
Apr 25, 2005
723.50
756.00
722.50
748.00
74,600
+18.50(+2.54%)
Apr 22, 2005
740.00
742.45
729.00
729.50
44,000
-10.00(-1.35%)
Apr 21, 2005
742.00
745.97
737.10
739.50
49,200
+0.54(+0.07%)
Apr 20, 2005
745.00
747.50
734.72
738.96
71,600
-6.04(-0.81%)
Apr 19, 2005
745.10
748.09
726.50
745.00
120,700
-4.10(-0.55%)
Apr 18, 2005
754.00
757.00
746.00
749.10
94,700
-2.91(-0.39%)
Apr 15, 2005
777.00
781.00
752.00
752.01
106,700
-23.99(-3.09%)
Apr 14, 2005
790.11
791.00
774.01
776.00
75,400
-14.10(-1.78%)
Apr 13, 2005
804.00
804.00
790.00
790.10
60,300
-12.41(-1.55%)
Apr 12, 2005
796.00
805.30
792.00
802.51
51,100
+6.51(+0.82%)
Apr 11, 2005
797.75
798.25
794.01
796.00
16,800
-0.75(-0.09%)
Apr 08, 2005
797.00
802.99
794.26
796.75
23,200
-0.25(-0.03%)
Apr 07, 2005
788.00
798.00
787.50
797.00
58,800
+11.00(+1.40%)
Apr 06, 2005
796.50
796.50
783.25
786.00
47,100
-10.50(-1.32%)
Apr 05, 2005
804.90
807.95
796.50
796.50
38,000
-6.85(-0.85%)
Apr 04, 2005
792.50
803.90
790.35
803.35
53,300
+8.85(+1.11%)
Apr 01, 2005
791.00
794.64
785.00
794.50
44,600
+9.50(+1.21%)
Mar 31, 2005
792.00
794.95
784.25
785.00
42,500
-5.25(-0.66%)
Mar 30, 2005
788.00
797.00
784.25
790.25
44,900
+4.74(+0.60%)
Mar 29, 2005
797.00
804.99
785.50
785.51
90,100
-12.49(-1.57%)
Mar 28, 2005
802.30
803.90
797.10
798.00
51,800
-3.25(-0.41%)
Mar 24, 2005
802.50
813.50
801.25
801.25
43,600
+2.75(+0.34%)
Mar 23, 2005
795.50
798.99
789.85
798.50
46,800
+1.55(+0.19%)
Mar 22, 2005
796.50
807.00
796.00
796.95
138,400
+7.20(+0.91%)
Mar 21, 2005
787.50
793.00
784.65
789.75
59,900
-0.75(-0.09%)
Mar 18, 2005
789.25
801.95
788.50
790.50
43,600
+1.25(+0.16%)
Mar 17, 2005
797.00
797.00
786.15
789.25
57,300
-5.85(-0.74%)
Mar 16, 2005
800.00
806.00
795.01
795.10
53,000
-0.16(-0.02%)
Mar 15, 2005
790.00
802.50
789.00
795.26
53,900
+8.47(+1.08%)
Mar 14, 2005
782.50
789.90
777.50
786.79
66,000
+4.29(+0.55%)
Mar 11, 2005
782.00
786.00
772.25
782.50
72,000
+0.50(+0.06%)
Mar 10, 2005
790.00
795.88
781.50
782.00
59,800
-8.00(-1.01%)
Mar 09, 2005
792.90
793.00
785.11
790.00
77,900
-6.00(-0.75%)
Mar 08, 2005
804.00
805.18
796.00
796.00
33,700
-11.50(-1.42%)
Mar 07, 2005
801.00
816.00
799.01
807.50
31,200
+8.50(+1.06%)
Mar 04, 2005
800.25
804.84
790.02
799.00
79,700
+1.75(+0.22%)
Mar 03, 2005
799.25
807.00
795.35
797.25
49,900
+0.25(+0.03%)
Mar 02, 2005
796.00
800.00
791.00
797.00
35,600
-1.00(-0.13%)
Mar 01, 2005
794.25
801.99
790.99
798.00
52,400
+5.75(+0.73%)
Feb 28, 2005
806.50
806.50
790.50
792.25
29,500
-13.25(-1.64%)
Feb 25, 2005
800.05
812.00
795.02
805.50
65,200
+5.45(+0.68%)
Feb 24, 2005
793.50
805.00
789.00
800.05
66,500
+8.05(+1.02%)
Feb 23, 2005
777.50
796.00
774.00
792.00
86,300
+17.50(+2.26%)
Feb 22, 2005
784.00
786.00
774.50
774.50
56,000
-10.50(-1.34%)
Feb 18, 2005
790.00
790.00
780.21
785.00
35,200
-5.01(-0.63%)
Feb 17, 2005
785.00
796.98
784.85
790.01
41,000
+7.01(+0.90%)
Feb 16, 2005
777.00
784.99
773.70
783.00
60,800
+10.90(+1.41%)
Feb 15, 2005
771.00
779.80
770.00
772.10
51,200
+1.10(+0.14%)
Feb 14, 2005
762.25
775.00
761.00
771.00
60,000
+8.75(+1.15%)
Feb 11, 2005
772.50
772.50
757.15
762.25
99,800
-20.75(-2.65%)
Feb 10, 2005
785.00
785.01
775.27
783.00
62,700
-2.50(-0.32%)
Feb 09, 2005
808.00
808.00
782.53
785.50
77,500
-22.50(-2.78%)
Feb 08, 2005
805.00
813.00
795.00
808.00
106,800
+3.00(+0.37%)
Feb 07, 2005
806.75
819.49
800.00
805.00
37,700
-1.75(-0.22%)
Feb 04, 2005
787.25
808.01
785.50
806.75
87,600
+23.50(+3.00%)
Feb 03, 2005
790.00
794.74
783.25
783.25
38,200
-10.75(-1.35%)
Feb 02, 2005
795.25
796.00
788.16
794.00
39,700
+0.75(+0.09%)
Feb 01, 2005
791.75
799.00
789.00
793.25
120,800
+2.00(+0.25%)
Jan 31, 2005
785.25
795.00
775.50
791.25
78,200
+1.75(+0.22%)
Jan 28, 2005
778.40
793.40
775.05
789.50
80,000
+16.00(+2.07%)
Jan 27, 2005
796.25
796.25
753.00
773.50
190,100
-24.75(-3.10%)
Jan 26, 2005
780.00
799.90
777.92
798.25
51,500
+19.25(+2.47%)
Jan 25, 2005
784.50
789.50
779.00
779.00
42,200
-7.17(-0.91%)
Jan 24, 2005
782.25
795.00
782.25
786.17
52,500
+2.17(+0.28%)
Jan 21, 2005
778.50
794.30
774.01
784.00
52,500
+8.50(+1.10%)
Jan 20, 2005
786.05
786.05
775.00
775.50
81,300
-12.50(-1.59%)
Jan 19, 2005
799.99
804.50
788.00
788.00
87,500
-5.00(-0.63%)
Jan 18, 2005
798.99
802.75
779.58
793.00
77,100
-4.00(-0.50%)
Jan 14, 2005
790.00
801.49
775.50
797.00
91,900
+16.49(+2.11%)
Jan 13, 2005
760.50
791.49
756.50
780.51
122,900
+28.01(+3.72%)
Jan 12, 2005
746.00
753.97
738.06
752.50
59,800
+6.00(+0.80%)
Jan 11, 2005
735.20
747.69
730.00
746.50
85,900
+11.30(+1.54%)
Jan 10, 2005
715.00
750.20
715.00
735.20
83,800
+26.20(+3.70%)
Jan 07, 2005
710.00
714.00
703.65
709.00
84,000
-6.00(-0.84%)
Jan 06, 2005
710.00
724.75
709.75
715.00
44,700
+2.50(+0.35%)
Jan 05, 2005
720.10
733.00
712.00
712.50
78,800
-7.56(-1.05%)
Jan 04, 2005
745.50
751.88
720.05
720.06
76,200
-21.46(-2.89%)
Jan 03, 2005
736.00
759.50
734.00
741.52
95,200
-27.88(-3.62%)
Dec 31, 2004
767.00
784.00
765.01
769.40
39,400
+4.39(+0.57%)
Dec 30, 2004
749.00
769.99
749.00
765.01
30,000
+16.01(+2.14%)
Dec 29, 2004
748.00
756.50
744.70
749.00
31,000
+1.00(+0.13%)
Dec 28, 2004
736.00
752.95
736.00
748.00
36,000
+12.00(+1.63%)
Dec 27, 2004
743.55
745.00
735.00
736.00
39,500
-9.50(-1.27%)
Dec 23, 2004
758.50
759.75
737.50
745.50
40,800
-14.75(-1.94%)
Dec 22, 2004
757.25
763.00
756.00
760.25
26,500
+5.01(+0.66%)
Dec 21, 2004
755.10
764.50
748.00
755.24
40,600
+0.14(+0.02%)
Dec 20, 2004
755.50
758.86
753.51
755.10
68,400
-2.89(-0.38%)
Dec 17, 2004
760.00
764.99
756.00
757.99
51,000
+4.24(+0.56%)
Dec 16, 2004
754.50
754.89
744.00
753.75
68,400
-0.75(-0.10%)
Dec 15, 2004
738.00
754.50
736.00
754.50
55,500
+20.50(+2.79%)
Dec 14, 2004
732.00
734.00
725.13
734.00
55,500
+0.00(+0.00%)
Dec 13, 2004
731.25
736.99
725.14
734.00
46,800
+2.50(+0.34%)
Dec 10, 2004
716.50
733.50
716.50
731.50
66,100
+15.00(+2.09%)
Dec 09, 2004
691.76
718.25
691.76
716.50
68,200
+25.50(+3.69%)
Dec 08, 2004
694.00
695.00
685.10
691.00
51,400
-2.00(-0.29%)
Dec 07, 2004
696.05
698.18
690.01
693.00
19,200
-5.02(-0.72%)
Dec 06, 2004
700.50
704.50
693.00
698.02
62,400
-2.98(-0.43%)
Dec 03, 2004
697.50
704.66
696.50
701.00
54,300
+6.00(+0.86%)
Dec 02, 2004
699.50
700.00
691.01
695.00
52,200
-5.55(-0.79%)
Dec 01, 2004
688.00
702.00
687.00
700.55
46,700
+9.65(+1.40%)
Nov 30, 2004
688.00
691.89
682.70
690.90
44,400
+1.90(+0.28%)
Nov 29, 2004
694.00
694.00
684.38
689.00
48,200
-5.00(-0.72%)
Nov 26, 2004
692.00
697.00
691.55
694.00
10,700
+1.00(+0.14%)
Nov 24, 2004
685.00
694.90
685.00
693.00
25,700
+7.00(+1.02%)
Nov 23, 2004
685.95
687.99
680.01
686.00
81,000
+0.50(+0.07%)
Nov 22, 2004
685.00
688.05
680.75
685.50
64,800
-0.50(-0.07%)
Nov 19, 2004
696.50
697.50
679.00
686.00
105,800
-12.50(-1.79%)
Nov 18, 2004
683.00
706.00
681.01
698.50
87,300
+14.79(+2.16%)
Nov 17, 2004
671.00
684.00
669.90
683.71
67,500
+12.71(+1.89%)
Nov 16, 2004
669.00
672.45
666.21
671.00
67,700
-2.00(-0.30%)
Nov 15, 2004
665.40
679.00
665.00
673.00
123,900
+9.50(+1.43%)
Nov 12, 2004
655.00
663.50
654.50
663.50
89,100
+8.50(+1.30%)
Nov 11, 2004
658.50
659.00
650.00
655.00
30,600
-4.70(-0.71%)
Nov 10, 2004
659.00
660.00
657.00
659.70
35,200
-0.25(-0.04%)
Nov 09, 2004
658.00
663.00
656.00
659.95
42,700
+4.00(+0.61%)
Nov 08, 2004
649.01
655.95
649.00
655.95
39,600
+6.95(+1.07%)
Nov 05, 2004
642.51
650.00
640.00
649.00
53,700
+6.49(+1.01%)
Nov 04, 2004
628.00
643.00
624.00
642.51
89,500
+12.51(+1.99%)
Nov 03, 2004
634.75
639.00
625.51
630.00
90,300
-3.00(-0.47%)
Nov 02, 2004
630.00
633.99
628.00
633.00
61,100
+1.75(+0.28%)
Nov 01, 2004
630.00
633.00
622.32
631.25
49,500
+4.25(+0.68%)
Oct 29, 2004
623.00
627.00
619.94
627.00
48,500
+2.00(+0.32%)
Oct 28, 2004
614.00
635.00
612.00
625.00
71,500
+7.00(+1.13%)
Oct 27, 2004
607.00
620.40
606.00
618.00
111,500
+8.25(+1.35%)
Oct 26, 2004
595.50
609.98
595.50
609.75
129,800
+15.25(+2.57%)
Oct 25, 2004
579.00
594.95
579.00
594.50
95,900
+13.49(+2.32%)
Oct 22, 2004
578.00
591.50
577.28
581.01
120,000
+3.01(+0.52%)
Oct 21, 2004
560.00
580.43
558.00
578.00
157,400
+17.90(+3.20%)
Oct 20, 2004
556.50
562.00
554.66
560.10
69,000
+1.10(+0.20%)
Oct 19, 2004
560.40
573.99
558.60
559.00
104,200
-0.40(-0.07%)
Oct 18, 2004
546.00
561.00
541.00
559.40
77,700
+12.40(+2.27%)
Oct 15, 2004
545.00
548.00
542.00
547.00
45,100
+3.00(+0.55%)
Oct 14, 2004
543.00
552.50
539.00
544.00
58,500
+1.96(+0.36%)
Oct 13, 2004
536.50
542.05
533.00
542.04
89,100
+3.04(+0.56%)
Oct 12, 2004
538.00
540.10
536.25
539.00
78,900
+0.25(+0.05%)
Oct 11, 2004
539.00
542.00
533.25
538.75
55,700
+0.24(+0.04%)
Oct 08, 2004
534.49
540.00
532.50
538.51
64,700
+4.71(+0.88%)
Oct 07, 2004
536.75
539.00
529.00
533.80
61,700
-4.20(-0.78%)
Oct 06, 2004
534.00
539.50
534.00
538.00
49,800
+3.00(+0.56%)
Oct 05, 2004
537.00
538.75
530.01
535.00
98,400
-5.75(-1.06%)
Oct 04, 2004
551.00
554.00
539.03
540.75
130,600
-9.00(-1.64%)
Oct 01, 2004
551.00
555.20
546.00
549.75
64,400
-1.25(-0.23%)
Sep 30, 2004
548.90
556.00
548.90
551.00
53,700
+2.10(+0.38%)
Sep 29, 2004
547.00
548.90
543.00
548.90
34,900
+0.90(+0.16%)
Sep 28, 2004
554.00
555.00
547.00
548.00
54,000
-6.00(-1.08%)
Sep 27, 2004
549.00
559.50
545.02
554.00
55,500
+4.00(+0.73%)
Sep 24, 2004
551.00
551.36
546.00
550.00
49,800
-2.00(-0.36%)
Sep 23, 2004
558.00
559.00
551.00
552.00
70,500
-4.01(-0.72%)
Sep 22, 2004
561.00
563.98
554.00
556.01
46,000
-4.99(-0.89%)
Sep 21, 2004
540.50
561.00
540.50
561.00
85,400
+21.50(+3.99%)
Sep 20, 2004
539.75
541.55
537.00
539.50
41,800
-0.90(-0.17%)
Sep 17, 2004
541.00
543.24
538.52
540.40
30,100
-1.35(-0.25%)
Sep 16, 2004
535.50
543.62
535.05
541.75
28,800
+7.25(+1.36%)
Sep 15, 2004
532.25
537.50
527.22
534.50
35,500
+2.25(+0.42%)
Sep 14, 2004
527.00
535.00
526.00
532.25
59,400
+4.25(+0.80%)
Sep 13, 2004
518.00
529.75
518.00
528.00
47,800
+12.00(+2.33%)
Sep 10, 2004
511.00
518.25
508.00
516.00
21,100
+4.00(+0.78%)
Sep 09, 2004
509.00
514.00
506.00
512.00
13,900
+3.00(+0.59%)
Sep 08, 2004
514.95
515.00
509.00
509.00
21,100
-6.99(-1.35%)
Sep 07, 2004
506.00
517.00
506.00
515.99
35,600
+12.99(+2.58%)
Sep 03, 2004
503.00
508.00
500.00
503.00
18,500
+0.00(+0.00%)
Sep 02, 2004
499.00
504.00
497.15
503.00
22,100
+1.50(+0.30%)
Sep 01, 2004
501.00
504.01
498.00
501.50
28,500
-0.75(-0.15%)
Aug 31, 2004
500.00
502.93
496.01
502.25
25,400
+5.24(+1.05%)
Aug 30, 2004
500.00
502.00
496.00
497.01
40,900
-4.04(-0.81%)
Aug 27, 2004
501.00
504.05
499.00
501.05
21,200
-3.55(-0.70%)
Aug 26, 2004
495.00
506.00
495.00
504.60
27,400
+6.10(+1.22%)
Aug 25, 2004
506.00
506.01
495.50
498.50
21,000
-8.50(-1.68%)
Aug 24, 2004
508.50
509.00
501.00
507.00
29,600
-1.50(-0.29%)
Aug 23, 2004
506.25
512.00
502.99
508.50
33,900
+0.50(+0.10%)
Aug 20, 2004
503.50
509.00
501.95
508.00
30,100
+3.50(+0.69%)
Aug 19, 2004
508.00
508.00
503.66
504.50
20,300
-3.50(-0.69%)
Aug 18, 2004
502.00
509.00
501.00
508.00
39,900
+3.50(+0.69%)
Aug 17, 2004
491.00
506.00
491.00
504.50
86,500
+15.50(+3.17%)
Aug 16, 2004
480.10
495.00
480.10
489.00
42,100
+7.00(+1.45%)
Aug 13, 2004
481.00
484.20
480.00
482.00
21,800
+2.75(+0.57%)
Aug 12, 2004
485.00
485.00
478.55
479.25
49,100
-5.75(-1.19%)
Aug 11, 2004
480.00
485.00
477.10
485.00
38,100
+4.25(+0.88%)
Aug 10, 2004
473.25
482.00
473.25
480.75
51,500
+7.50(+1.58%)
Aug 09, 2004
473.00
480.00
473.00
473.25
45,300
-1.75(-0.37%)
Aug 06, 2004
477.00
477.00
472.00
475.00
35,000
-0.25(-0.05%)
Aug 05, 2004
476.50
483.00
472.00
475.25
60,600
+0.25(+0.05%)
Aug 04, 2004
479.90
479.90
472.00
475.00
30,900
-4.90(-1.02%)
Aug 03, 2004
473.80
480.00
470.50
479.90
39,300
+6.10(+1.29%)
Aug 02, 2004
466.25
476.00
465.25
473.80
47,600
+7.80(+1.67%)
Jul 30, 2004
462.00
471.97
461.00
466.00
42,500
+4.00(+0.87%)
Jul 29, 2004
455.00
466.00
455.00
462.00
47,900
+9.25(+2.04%)
Jul 28, 2004
454.00
455.00
445.00
452.75
58,500
-3.25(-0.71%)
Jul 27, 2004
456.00
459.00
447.76
456.00
52,200
+2.01(+0.44%)
Jul 26, 2004
451.50
457.00
449.00
453.99
54,900
+1.09(+0.24%)
Jul 23, 2004
457.00
459.00
450.50
452.90
29,000
-6.10(-1.33%)
Jul 22, 2004
459.50
464.00
456.05
459.00
45,500
+0.50(+0.11%)
Jul 21, 2004
468.00
471.00
458.15
458.50
39,200
-9.01(-1.93%)
Jul 20, 2004
474.90
474.90
458.00
467.51
74,300
-9.39(-1.97%)
Jul 19, 2004
492.50
492.77
472.00
476.90
78,100
-12.95(-2.64%)
Jul 16, 2004
485.50
494.99
485.00
489.85
31,100
+5.85(+1.21%)
Jul 15, 2004
483.47
486.50
480.00
484.00
17,700
+0.00(+0.00%)
Jul 14, 2004
487.25
489.25
481.10
484.00
26,500
-3.25(-0.67%)
Jul 13, 2004
477.50
488.00
477.00
487.25
28,700
+9.25(+1.94%)
Jul 12, 2004
470.42
478.00
469.00
478.00
17,500
+7.10(+1.51%)
Jul 09, 2004
472.40
473.03
468.00
470.90
27,400
+0.40(+0.09%)
Jul 08, 2004
484.00
484.00
470.00
470.50
64,100
-12.25(-2.54%)
Jul 07, 2004
487.00
492.00
482.00
482.75
31,300
-5.00(-1.03%)
Jul 06, 2004
492.00
493.00
486.50
487.75
35,100
-5.76(-1.17%)
Jul 02, 2004
484.00
495.50
484.00
493.51
38,300
+10.46(+2.17%)
Jul 01, 2004
484.00
487.00
483.00
483.05
25,700
-1.15(-0.24%)
Jun 30, 2004
475.00
487.00
474.84
484.20
40,700
+9.20(+1.94%)
Jun 29, 2004
469.50
475.38
469.00
475.00
49,100
+2.50(+0.53%)
Jun 28, 2004
486.00
489.00
472.50
472.50
37,400
-11.50(-2.38%)
Jun 25, 2004
490.10
492.85
484.00
484.00
42,500
-8.00(-1.63%)
Jun 24, 2004
477.00
493.00
476.48
492.00
74,600
+15.00(+3.14%)
Jun 23, 2004
469.00
477.00
468.25
477.00
51,700
+6.00(+1.27%)
Jun 22, 2004
454.00
471.00
453.00
471.00
67,300
+18.00(+3.97%)
Jun 21, 2004
450.00
455.25
449.73
453.00
19,500
+4.00(+0.89%)
Jun 18, 2004
451.00
456.00
449.00
449.00
23,900
-2.00(-0.44%)
Jun 17, 2004
450.00
454.95
446.50
451.00
41,200
+1.50(+0.33%)
Jun 16, 2004
453.01
458.10
449.00
449.50
84,600
-3.50(-0.77%)
Jun 15, 2004
454.50
458.01
453.00
453.00
44,300
+3.50(+0.78%)
Jun 14, 2004
452.56
453.00
446.00
449.50
62,500
-3.00(-0.66%)
Jun 10, 2004
448.75
454.00
448.00
452.50
39,000
+3.75(+0.84%)
Jun 09, 2004
452.60
453.00
444.55
448.75
37,100
-5.75(-1.27%)
Jun 08, 2004
457.00
457.00
449.00
454.50
41,500
-3.50(-0.76%)
Jun 07, 2004
450.40
462.00
450.40
458.00
30,400
+7.60(+1.69%)
Jun 04, 2004
448.00
451.50
446.00
450.40
26,500
+2.40(+0.54%)
Jun 03, 2004
454.00
456.99
448.00
448.00
25,000
-6.00(-1.32%)
Jun 02, 2004
458.01
458.01
454.00
454.00
16,400
-4.00(-0.87%)
Jun 01, 2004
456.75
462.00
453.00
458.00
24,700
+0.25(+0.05%)
May 28, 2004
465.25
465.25
457.75
457.75
38,100
-10.00(-2.14%)
May 27, 2004
457.10
469.80
457.10
467.75
46,200
+10.40(+2.27%)
May 26, 2004
454.00
459.50
449.00
457.35
46,000
+2.35(+0.52%)
May 25, 2004
442.00
459.50
440.79
455.00
66,600
+12.90(+2.92%)
May 24, 2004
436.25
443.00
436.25
442.10
31,800
+7.60(+1.75%)
May 21, 2004
434.50
438.50
433.00
434.50
20,300
+1.00(+0.23%)
May 20, 2004
427.03
434.00
426.50
433.50
41,900
+6.48(+1.52%)
May 19, 2004
438.00
438.00
427.00
427.02
54,100
-6.98(-1.61%)
May 18, 2004
430.00
434.50
427.25
434.00
22,400
+4.00(+0.93%)
May 17, 2004
430.00
436.02
430.00
430.00
35,900
-2.45(-0.57%)
May 14, 2004
429.50
435.68
424.00
432.45
27,600
+4.46(+1.04%)
May 13, 2004
421.00
427.99
418.35
427.99
94,300
+6.99(+1.66%)
May 12, 2004
422.90
422.90
415.72
421.00
59,100
-0.01(-0.00%)
May 11, 2004
417.41
425.00
416.00
421.01
29,500
+7.00(+1.69%)
May 10, 2004
406.00
419.00
405.13
414.01
56,700
+4.01(+0.98%)
May 07, 2004
442.00
442.00
410.00
410.00
100,900
-33.50(-7.55%)
May 06, 2004
447.00
448.00
442.24
443.50
24,900
-3.50(-0.78%)
May 05, 2004
442.25
448.50
442.00
447.00
38,700
+1.75(+0.39%)
May 04, 2004
452.00
453.00
444.00
445.25
47,300
-4.75(-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.