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
)
7,669.00
-33.96 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2007
817.75
836.95
811.10
824.00
156,700
+6.50(+0.80%)
Apr 27, 2007
835.00
847.41
810.50
817.50
212,700
-24.50(-2.91%)
Apr 26, 2007
804.00
851.96
795.05
842.00
349,200
+44.75(+5.61%)
Apr 25, 2007
790.00
801.90
786.24
797.25
230,900
+12.25(+1.56%)
Apr 24, 2007
775.09
790.00
762.72
785.00
115,500
+10.00(+1.29%)
Apr 23, 2007
794.00
807.00
772.04
775.00
129,900
-22.00(-2.76%)
Apr 20, 2007
742.97
825.00
742.00
797.00
311,700
+75.20(+10.42%)
Apr 19, 2007
722.00
748.39
719.48
721.80
113,400
-6.75(-0.93%)
Apr 18, 2007
705.00
734.87
702.27
728.55
98,900
+17.05(+2.40%)
Apr 17, 2007
718.05
726.74
711.22
711.50
81,600
-4.50(-0.63%)
Apr 16, 2007
695.50
716.00
695.01
716.00
126,800
+23.50(+3.39%)
Apr 13, 2007
694.00
698.00
683.06
692.50
123,200
-3.00(-0.43%)
Apr 12, 2007
678.99
697.23
666.00
695.50
126,700
+14.50(+2.13%)
Apr 11, 2007
696.01
696.01
678.00
681.00
139,900
-15.00(-2.16%)
Apr 10, 2007
694.00
702.99
689.32
696.00
70,800
-2.00(-0.29%)
Apr 09, 2007
700.01
704.00
690.08
698.00
118,800
-8.00(-1.13%)
Apr 05, 2007
690.25
713.99
690.25
706.00
111,500
+14.00(+2.02%)
Apr 04, 2007
693.00
696.69
687.00
692.00
446,500
+6.29(+0.92%)
Apr 03, 2007
669.50
693.01
668.00
685.71
62,800
+20.21(+3.04%)
Apr 02, 2007
673.00
674.37
663.34
665.50
73,600
+0.50(+0.08%)
Mar 30, 2007
699.50
702.50
663.63
665.00
135,500
-36.00(-5.14%)
Mar 29, 2007
695.00
701.00
690.04
701.00
89,400
+13.00(+1.89%)
Mar 28, 2007
691.99
696.92
678.53
688.00
161,500
-10.25(-1.47%)
Mar 27, 2007
696.35
702.00
691.00
698.25
131,900
-14.65(-2.05%)
Mar 26, 2007
720.01
722.00
692.01
712.90
135,700
-9.60(-1.33%)
Mar 23, 2007
720.75
728.50
716.06
722.50
91,400
+1.75(+0.24%)
Mar 22, 2007
730.00
734.99
719.01
720.75
78,900
-7.25(-1.00%)
Mar 21, 2007
715.98
729.89
701.01
728.00
64,400
+21.00(+2.97%)
Mar 20, 2007
705.00
716.00
697.17
707.00
76,400
+3.00(+0.43%)
Mar 19, 2007
689.99
706.20
688.00
704.00
102,400
+19.00(+2.77%)
Mar 16, 2007
688.00
692.72
676.66
685.00
110,400
-3.00(-0.44%)
Mar 15, 2007
651.25
689.00
651.25
688.00
112,500
+28.50(+4.32%)
Mar 14, 2007
636.90
666.00
626.50
659.50
108,600
+26.74(+4.23%)
Mar 13, 2007
675.75
665.50
623.00
632.76
151,900
-42.99(-6.36%)
Mar 12, 2007
685.50
696.55
666.02
675.75
161,100
-24.25(-3.46%)
Mar 09, 2007
698.00
705.70
686.00
700.00
96,100
+5.00(+0.72%)
Mar 08, 2007
659.95
702.00
659.95
695.00
94,400
+40.90(+6.25%)
Mar 07, 2007
649.20
658.66
646.00
654.10
98,000
+7.35(+1.14%)
Mar 06, 2007
654.50
659.00
645.11
646.75
126,000
-1.75(-0.27%)
Mar 05, 2007
667.00
667.00
648.00
648.50
80,000
-21.50(-3.21%)
Mar 02, 2007
688.00
694.50
667.00
670.00
45,400
-19.25(-2.79%)
Mar 01, 2007
670.00
697.50
655.00
689.25
93,511
+12.40(+1.83%)
Feb 28, 2007
670.00
677.00
650.00
676.85
77,700
+11.60(+1.74%)
Feb 27, 2007
688.00
696.00
664.94
665.25
79,500
-38.25(-5.44%)
Feb 26, 2007
690.50
705.00
683.17
703.50
74,905
+16.00(+2.33%)
Feb 23, 2007
718.25
719.75
684.51
687.50
69,400
-35.40(-4.90%)
Feb 22, 2007
735.00
736.00
716.39
722.90
53,600
-7.10(-0.97%)
Feb 21, 2007
728.00
732.00
723.01
730.00
33,100
-4.46(-0.61%)
Feb 20, 2007
722.75
736.25
720.00
734.46
40,800
+8.56(+1.18%)
Feb 16, 2007
725.00
727.85
717.10
725.90
29,800
-4.41(-0.60%)
Feb 15, 2007
726.45
733.00
724.00
730.31
35,600
+5.32(+0.73%)
Feb 14, 2007
710.20
726.15
710.00
724.99
47,393
+12.49(+1.75%)
Feb 13, 2007
712.75
716.00
707.25
712.50
39,500
+4.25(+0.60%)
Feb 12, 2007
724.75
724.75
704.00
708.25
81,655
-12.25(-1.70%)
Feb 09, 2007
727.05
734.00
712.30
720.50
116,000
-8.50(-1.17%)
Feb 08, 2007
715.00
735.00
715.00
729.00
100,000
-3.50(-0.48%)
Feb 07, 2007
734.60
747.00
725.15
732.50
100,400
+1.00(+0.14%)
Feb 06, 2007
721.05
731.50
716.20
731.50
68,800
+7.50(+1.04%)
Feb 05, 2007
714.00
724.49
709.00
724.00
64,900
+4.00(+0.56%)
Feb 02, 2007
699.90
724.95
699.90
720.00
111,600
+21.50(+3.08%)
Feb 01, 2007
685.25
700.00
685.25
698.50
89,800
+5.98(+0.86%)
Jan 31, 2007
655.50
695.75
654.11
692.52
99,900
+39.52(+6.05%)
Jan 30, 2007
641.25
655.00
641.25
653.00
46,200
+7.50(+1.16%)
Jan 29, 2007
645.00
647.96
640.00
645.50
45,300
+0.00(+0.00%)
Jan 26, 2007
644.00
658.00
632.00
645.50
85,400
+5.50(+0.86%)
Jan 25, 2007
664.90
677.36
638.10
640.00
90,100
-25.00(-3.76%)
Jan 24, 2007
650.10
672.38
648.29
665.00
47,200
+15.75(+2.43%)
Jan 23, 2007
633.00
654.48
633.00
649.25
74,800
+18.75(+2.97%)
Jan 22, 2007
635.00
636.00
628.00
630.50
57,700
-4.50(-0.71%)
Jan 19, 2007
621.00
635.00
617.00
635.00
28,400
+16.00(+2.58%)
Jan 18, 2007
636.97
638.70
607.25
619.00
75,900
-6.50(-1.04%)
Jan 17, 2007
607.00
626.64
604.28
625.50
68,300
+23.50(+3.90%)
Jan 16, 2007
603.00
607.90
596.00
602.00
47,100
-3.00(-0.50%)
Jan 12, 2007
592.75
605.00
592.75
605.00
28,000
+12.25(+2.07%)
Jan 11, 2007
588.00
602.00
588.00
592.75
50,200
-6.25(-1.04%)
Jan 10, 2007
602.00
602.00
595.50
599.00
28,300
-1.75(-0.29%)
Jan 09, 2007
601.25
606.00
595.11
600.75
34,100
-0.50(-0.08%)
Jan 08, 2007
616.50
617.90
597.00
601.25
63,700
-15.25(-2.47%)
Jan 05, 2007
599.00
619.85
599.00
616.50
60,100
+13.00(+2.15%)
Jan 04, 2007
600.00
609.00
585.00
603.50
63,300
-3.00(-0.49%)
Jan 03, 2007
611.40
623.98
602.35
606.50
131,600
-38.50(-5.97%)
Dec 29, 2006
646.00
654.24
641.00
645.00
21,700
-1.25(-0.19%)
Dec 28, 2006
639.44
646.50
634.98
646.25
23,500
+6.81(+1.06%)
Dec 27, 2006
630.00
639.50
627.50
639.44
27,600
+12.44(+1.98%)
Dec 26, 2006
628.00
632.00
626.05
627.00
10,800
+0.00(+0.00%)
Dec 22, 2006
637.15
637.15
625.25
627.00
14,000
-9.00(-1.42%)
Dec 21, 2006
641.00
646.00
634.20
636.00
26,000
-7.00(-1.09%)
Dec 20, 2006
641.00
647.88
638.00
643.00
26,500
+3.20(+0.50%)
Dec 19, 2006
642.00
643.22
634.30
639.80
38,900
-4.20(-0.65%)
Dec 18, 2006
631.10
644.90
635.50
644.00
37,100
+8.50(+1.34%)
Dec 15, 2006
653.50
653.50
625.25
635.50
91,500
-6.50(-1.01%)
Dec 14, 2006
643.00
653.00
642.00
642.00
22,700
-5.00(-0.77%)
Dec 13, 2006
647.00
653.45
639.94
647.00
34,500
+6.00(+0.94%)
Dec 12, 2006
650.00
650.00
638.10
641.00
28,600
-9.00(-1.38%)
Dec 11, 2006
651.00
653.00
646.00
650.00
40,500
+4.34(+0.67%)
Dec 08, 2006
654.00
663.80
641.75
645.66
65,700
-9.34(-1.43%)
Dec 07, 2006
664.25
674.00
654.99
655.00
96,500
-17.00(-2.53%)
Dec 06, 2006
657.00
678.13
657.00
672.00
97,500
+6.93(+1.04%)
Dec 05, 2006
629.90
668.00
627.00
665.07
138,000
+36.57(+5.82%)
Dec 04, 2006
608.00
632.95
605.53
628.50
92,700
+13.50(+2.20%)
Dec 01, 2006
606.54
621.89
593.00
615.00
116,800
+20.00(+3.36%)
Nov 30, 2006
572.00
607.00
572.00
595.00
122,200
+30.00(+5.31%)
Nov 29, 2006
569.00
573.00
562.00
565.00
75,900
-5.00(-0.88%)
Nov 28, 2006
563.50
580.00
563.50
570.00
55,300
+5.50(+0.97%)
Nov 27, 2006
581.25
587.00
562.00
564.50
63,700
-19.75(-3.38%)
Nov 24, 2006
588.00
594.25
583.00
584.25
10,700
-7.75(-1.31%)
Nov 22, 2006
585.00
593.50
581.25
592.00
26,700
+6.00(+1.02%)
Nov 21, 2006
583.00
588.00
581.50
586.00
41,400
+0.01(+0.00%)
Nov 20, 2006
585.00
591.90
583.00
585.99
70,400
-1.01(-0.17%)
Nov 17, 2006
585.00
596.00
583.00
587.00
66,500
-8.00(-1.34%)
Nov 16, 2006
589.00
601.50
588.03
595.00
97,800
+2.00(+0.34%)
Nov 15, 2006
585.00
602.00
579.00
593.00
163,200
+8.50(+1.45%)
Nov 14, 2006
542.00
588.00
541.00
584.50
120,400
+50.50(+9.46%)
Nov 13, 2006
538.00
538.69
529.54
534.00
58,300
+0.00(+0.00%)
Nov 10, 2006
515.00
537.07
515.00
534.00
65,100
+16.00(+3.09%)
Nov 09, 2006
515.00
520.00
513.00
518.00
60,600
+1.00(+0.19%)
Nov 08, 2006
520.00
520.00
509.00
517.00
84,100
-7.00(-1.34%)
Nov 07, 2006
530.00
533.61
523.00
524.00
58,200
-10.00(-1.87%)
Nov 06, 2006
532.00
539.85
527.50
534.00
24,300
+2.00(+0.38%)
Nov 03, 2006
547.00
551.90
526.50
532.00
85,800
-18.00(-3.27%)
Nov 02, 2006
555.00
557.00
544.90
550.00
75,800
-5.00(-0.90%)
Nov 01, 2006
562.75
566.00
552.00
555.00
51,000
-6.50(-1.16%)
Oct 31, 2006
566.25
571.94
553.96
561.50
52,600
-3.60(-0.64%)
Oct 30, 2006
563.50
571.00
563.50
565.10
50,400
-0.90(-0.16%)
Oct 27, 2006
566.50
576.63
563.00
566.00
93,400
-1.50(-0.26%)
Oct 26, 2006
560.75
571.95
560.51
567.50
66,000
+8.75(+1.57%)
Oct 25, 2006
546.00
562.00
545.00
558.75
79,500
+11.45(+2.09%)
Oct 24, 2006
550.25
558.00
542.00
547.30
123,700
-4.95(-0.90%)
Oct 23, 2006
552.00
554.90
543.00
552.25
76,300
-1.75(-0.32%)
Oct 20, 2006
557.00
557.00
541.01
554.00
36,400
+0.00(+0.00%)
Oct 19, 2006
562.00
565.00
545.12
554.00
84,700
-3.74(-0.67%)
Oct 18, 2006
553.00
561.60
550.10
557.74
59,900
+6.24(+1.13%)
Oct 17, 2006
549.00
568.40
543.00
551.50
117,300
-9.25(-1.65%)
Oct 16, 2006
562.00
572.00
558.60
560.75
77,700
+1.35(+0.24%)
Oct 13, 2006
563.00
570.00
555.25
559.40
73,900
-12.35(-2.16%)
Oct 12, 2006
558.00
573.75
556.06
571.75
57,400
+17.00(+3.06%)
Oct 11, 2006
556.00
564.50
547.50
554.75
89,900
-5.10(-0.91%)
Oct 10, 2006
559.00
569.88
558.00
559.85
63,800
+8.70(+1.58%)
Oct 09, 2006
534.00
554.50
532.00
551.15
58,500
+17.65(+3.31%)
Oct 06, 2006
532.00
535.50
525.25
533.50
55,900
-3.25(-0.61%)
Oct 05, 2006
532.05
538.99
524.69
536.75
61,400
+4.42(+0.83%)
Oct 04, 2006
529.00
546.49
527.00
532.33
120,000
-0.62(-0.12%)
Oct 03, 2006
535.00
535.72
515.60
532.95
106,700
-4.05(-0.75%)
Oct 02, 2006
530.00
541.89
516.00
537.00
101,600
+2.00(+0.37%)
Sep 29, 2006
554.00
555.05
533.50
535.00
62,600
-18.25(-3.30%)
Sep 28, 2006
559.00
563.00
549.00
553.25
62,900
-4.85(-0.87%)
Sep 27, 2006
574.00
576.97
549.50
558.10
86,700
-16.90(-2.94%)
Sep 26, 2006
572.00
594.00
572.00
575.00
77,200
-0.70(-0.12%)
Sep 25, 2006
556.00
577.21
546.10
575.70
77,600
+19.70(+3.54%)
Sep 22, 2006
535.00
556.00
532.97
556.00
58,300
+18.00(+3.35%)
Sep 21, 2006
562.00
563.00
527.24
538.00
110,000
-22.00(-3.93%)
Sep 20, 2006
570.75
571.96
558.00
560.00
67,900
-9.50(-1.67%)
Sep 19, 2006
585.00
585.00
567.00
569.50
93,200
-16.00(-2.73%)
Sep 18, 2006
606.00
609.00
582.00
585.50
158,300
-0.50(-0.09%)
Sep 15, 2006
579.00
599.70
576.00
586.00
134,500
+20.00(+3.53%)
Sep 14, 2006
548.00
569.10
547.50
566.00
60,900
+10.25(+1.84%)
Sep 13, 2006
554.00
560.00
546.00
555.75
86,900
+4.75(+0.86%)
Sep 12, 2006
518.00
583.50
517.00
551.00
190,300
+35.00(+6.78%)
Sep 11, 2006
508.00
519.75
499.00
516.00
60,000
+4.00(+0.78%)
Sep 08, 2006
503.50
514.69
498.25
512.00
57,000
+6.90(+1.37%)
Sep 07, 2006
482.00
509.00
477.55
505.10
140,500
+13.62(+2.77%)
Sep 06, 2006
507.00
507.00
487.50
491.48
129,200
-18.52(-3.63%)
Sep 05, 2006
511.00
511.05
506.80
510.00
52,400
-2.40(-0.47%)
Sep 01, 2006
518.00
523.44
508.01
512.40
33,600
-1.25(-0.24%)
Aug 31, 2006
500.00
514.61
496.01
513.65
28,300
+11.78(+2.35%)
Aug 30, 2006
503.00
504.25
496.00
501.87
26,600
-3.13(-0.62%)
Aug 29, 2006
502.00
508.50
492.55
505.00
45,200
+0.00(+0.00%)
Aug 28, 2006
496.00
509.84
493.00
505.00
35,400
+12.00(+2.43%)
Aug 25, 2006
491.25
493.98
486.50
493.00
28,500
+1.98(+0.40%)
Aug 24, 2006
483.25
493.80
479.00
491.02
58,100
+7.77(+1.61%)
Aug 23, 2006
496.00
496.00
478.00
483.25
84,000
-16.75(-3.35%)
Aug 22, 2006
492.00
500.00
485.00
500.00
83,900
+10.34(+2.11%)
Aug 21, 2006
501.00
501.00
488.25
489.66
67,600
-14.34(-2.85%)
Aug 18, 2006
501.00
507.55
491.00
504.00
51,100
+4.25(+0.85%)
Aug 17, 2006
487.50
504.00
485.00
499.75
54,900
+5.25(+1.06%)
Aug 16, 2006
471.50
496.25
468.00
494.50
56,900
+25.50(+5.44%)
Aug 15, 2006
469.00
478.00
463.00
469.00
67,900
+4.50(+0.97%)
Aug 14, 2006
462.00
472.99
462.00
464.50
61,400
+0.00(+0.00%)
Aug 11, 2006
471.00
471.75
461.51
464.50
53,600
-8.00(-1.69%)
Aug 10, 2006
471.70
474.40
460.00
472.50
90,200
+0.80(+0.17%)
Aug 09, 2006
489.00
490.01
466.01
471.70
83,800
-22.05(-4.47%)
Aug 08, 2006
523.00
528.00
491.00
493.75
107,900
-30.63(-5.84%)
Aug 07, 2006
512.00
534.00
512.00
524.38
45,600
-2.64(-0.50%)
Aug 04, 2006
520.00
540.00
517.00
527.02
131,200
+9.90(+1.91%)
Aug 03, 2006
477.00
522.00
475.00
517.12
104,600
+37.12(+7.73%)
Aug 02, 2006
480.00
486.00
475.01
480.00
75,200
+2.40(+0.50%)
Aug 01, 2006
489.00
490.00
475.00
477.60
107,500
-17.40(-3.52%)
Jul 31, 2006
486.00
495.00
472.00
495.00
81,000
+10.51(+2.17%)
Jul 28, 2006
472.80
486.85
468.15
484.49
70,700
+20.49(+4.42%)
Jul 27, 2006
470.00
474.82
459.81
464.00
106,300
-6.00(-1.28%)
Jul 26, 2006
469.00
472.00
459.75
470.00
89,000
+0.00(+0.00%)
Jul 25, 2006
455.00
480.15
449.85
470.00
162,900
+13.00(+2.84%)
Jul 24, 2006
450.00
468.99
445.61
457.00
108,800
+16.43(+3.73%)
Jul 21, 2006
424.25
447.91
413.00
440.57
161,500
+14.32(+3.36%)
Jul 20, 2006
458.90
476.69
423.10
426.25
308,800
-8.75(-2.01%)
Jul 19, 2006
396.00
435.00
394.00
435.00
191,100
+41.00(+10.41%)
Jul 18, 2006
406.00
416.00
386.55
394.00
123,900
-16.00(-3.90%)
Jul 17, 2006
420.00
430.00
410.00
410.00
98,400
-16.10(-3.78%)
Jul 14, 2006
430.00
430.00
398.00
426.10
186,900
-15.40(-3.49%)
Jul 13, 2006
450.00
452.90
440.00
441.50
110,500
-13.50(-2.97%)
Jul 12, 2006
474.00
475.89
453.00
455.00
64,100
-17.00(-3.60%)
Jul 11, 2006
476.00
479.00
465.00
472.00
75,700
-8.75(-1.82%)
Jul 10, 2006
478.00
485.00
476.00
480.75
49,600
+2.77(+0.58%)
Jul 07, 2006
479.00
490.00
477.00
477.98
49,600
-3.02(-0.63%)
Jul 06, 2006
474.75
486.00
473.25
481.00
59,100
+4.50(+0.94%)
Jul 05, 2006
14.91
487.00
471.50
476.50
110,900
-12.56(-2.57%)
Jul 03, 2006
490.25
493.00
480.25
489.06
27,400
-2.19(-0.45%)
Jun 30, 2006
500.00
507.00
488.96
491.25
70,800
-11.25(-2.24%)
Jun 29, 2006
490.00
504.18
478.10
502.50
102,000
+16.50(+3.40%)
Jun 28, 2006
500.00
500.00
481.75
486.00
73,600
-11.00(-2.21%)
Jun 27, 2006
505.00
514.37
484.00
497.00
138,800
-3.00(-0.60%)
Jun 26, 2006
515.00
537.24
485.00
500.00
176,500
-23.00(-4.40%)
Jun 23, 2006
505.50
526.75
502.00
523.00
108,500
+15.50(+3.05%)
Jun 22, 2006
518.00
520.75
500.01
507.50
114,500
-7.46(-1.45%)
Jun 21, 2006
509.00
522.77
508.00
514.96
105,300
+6.96(+1.37%)
Jun 20, 2006
527.00
529.06
503.00
508.00
122,400
-14.00(-2.68%)
Jun 19, 2006
546.00
549.50
518.75
522.00
129,900
-25.75(-4.70%)
Jun 16, 2006
555.00
565.00
541.25
547.75
68,900
-11.25(-2.01%)
Jun 15, 2006
538.75
565.00
537.00
559.00
305,000
+18.00(+3.33%)
Jun 14, 2006
537.00
542.39
525.00
541.00
88,200
+11.00(+2.08%)
Jun 13, 2006
538.00
547.00
520.02
530.00
123,500
-10.25(-1.90%)
Jun 12, 2006
554.95
557.00
530.00
540.25
129,600
-16.25(-2.92%)
Jun 09, 2006
560.00
571.00
546.95
556.50
65,600
-0.75(-0.13%)
Jun 08, 2006
552.00
565.00
533.00
557.25
133,300
+0.25(+0.04%)
Jun 07, 2006
562.00
581.80
557.00
557.00
88,800
-7.00(-1.24%)
Jun 06, 2006
573.00
577.00
551.00
564.00
135,600
-19.25(-3.30%)
Jun 05, 2006
610.00
610.00
583.00
583.25
91,400
-28.75(-4.70%)
Jun 02, 2006
626.00
627.00
606.25
612.00
53,500
-8.00(-1.29%)
Jun 01, 2006
600.50
621.00
600.50
620.00
111,100
+11.00(+1.81%)
May 31, 2006
627.00
627.00
597.00
609.00
176,000
-17.00(-2.72%)
May 30, 2006
643.50
644.25
626.00
626.00
50,500
-19.50(-3.02%)
May 26, 2006
644.11
648.75
638.00
645.50
38,500
+1.50(+0.23%)
May 25, 2006
656.00
662.73
642.00
644.00
67,000
-8.50(-1.30%)
May 24, 2006
651.00
662.00
640.00
652.50
107,800
+2.50(+0.38%)
May 23, 2006
651.00
672.14
646.00
650.00
105,300
-1.00(-0.15%)
May 22, 2006
669.50
669.50
644.50
651.00
129,400
-28.00(-4.12%)
May 19, 2006
670.50
684.95
668.00
679.00
48,600
+6.75(+1.00%)
May 18, 2006
667.00
693.50
664.00
672.25
55,900
+5.25(+0.79%)
May 17, 2006
688.50
692.00
659.25
667.00
80,000
-23.50(-3.40%)
May 16, 2006
690.00
704.00
680.25
690.50
47,700
-3.50(-0.50%)
May 15, 2006
712.00
713.79
685.05
694.00
64,700
-20.00(-2.80%)
May 12, 2006
718.00
718.00
691.35
714.00
55,500
-7.00(-0.97%)
May 11, 2006
740.00
740.00
717.05
721.00
46,500
-23.00(-3.09%)
May 10, 2006
719.00
756.00
719.00
744.00
92,000
+19.00(+2.62%)
May 09, 2006
732.75
733.75
721.00
725.00
34,300
-8.00(-1.09%)
May 08, 2006
741.00
743.00
731.50
733.00
37,000
-10.00(-1.35%)
May 05, 2006
734.00
744.50
727.00
743.00
67,200
+20.50(+2.84%)
May 04, 2006
739.75
740.00
722.50
722.50
45,700
-15.50(-2.10%)
May 03, 2006
733.00
744.03
733.00
738.00
42,600
+3.50(+0.48%)
May 02, 2006
736.00
736.75
723.25
734.50
71,300
-11.50(-1.54%)
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.