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
Topbuild Corp
(NY:
BLD
)
403.57
-1.54 (-0.38%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 21, 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, 2024
410.70
412.70
404.64
404.67
232,272
-9.47(-2.29%)
Apr 29, 2024
409.95
415.17
408.27
414.14
206,883
+7.06(+1.73%)
Apr 26, 2024
398.05
409.42
397.40
407.08
236,615
+15.83(+4.05%)
Apr 25, 2024
376.87
394.38
372.51
391.25
238,937
+2.98(+0.77%)
Apr 24, 2024
397.96
404.82
385.69
388.27
254,855
-6.86(-1.74%)
Apr 23, 2024
384.66
396.90
375.33
395.13
454,451
+10.47(+2.72%)
Apr 22, 2024
388.88
388.88
378.00
384.66
266,862
+0.34(+0.09%)
Apr 19, 2024
389.42
394.94
380.38
384.32
284,227
-5.49(-1.41%)
Apr 18, 2024
395.27
400.92
388.58
389.81
354,268
+1.07(+0.28%)
Apr 17, 2024
403.34
403.34
386.99
388.74
411,747
-11.26(-2.81%)
Apr 16, 2024
403.45
404.35
382.88
400.00
612,903
-11.04(-2.69%)
Apr 15, 2024
420.10
425.22
409.34
411.04
179,841
-6.96(-1.67%)
Apr 12, 2024
417.70
422.11
413.57
418.00
224,204
-3.45(-0.82%)
Apr 11, 2024
422.35
423.62
418.32
421.45
215,918
+1.85(+0.44%)
Apr 10, 2024
413.55
426.12
411.55
419.60
214,741
-14.67(-3.38%)
Apr 09, 2024
440.15
440.15
424.24
434.27
180,469
-3.25(-0.74%)
Apr 08, 2024
449.00
452.87
437.50
437.52
217,411
-9.39(-2.10%)
Apr 05, 2024
437.66
447.54
437.44
446.91
190,899
+11.03(+2.53%)
Apr 04, 2024
448.50
450.00
434.42
435.88
214,166
-5.90(-1.34%)
Apr 03, 2024
430.30
443.04
425.99
441.78
245,641
+8.62(+1.99%)
Apr 02, 2024
427.43
435.78
422.58
433.16
243,915
-5.19(-1.18%)
Apr 01, 2024
442.93
447.20
436.40
438.35
223,153
-2.38(-0.54%)
Mar 28, 2024
438.20
443.07
437.09
440.73
164,599
+2.26(+0.52%)
Mar 27, 2024
436.39
438.49
434.30
438.47
130,958
+5.86(+1.35%)
Mar 26, 2024
435.66
439.52
432.33
432.61
148,628
-2.79(-0.64%)
Mar 25, 2024
433.89
441.19
433.89
435.40
233,291
-0.20(-0.05%)
Mar 22, 2024
438.77
440.00
432.33
435.60
184,781
-3.52(-0.80%)
Mar 21, 2024
431.06
441.39
430.06
439.12
265,286
+14.74(+3.47%)
Mar 20, 2024
410.00
426.18
409.26
424.38
329,794
+13.38(+3.26%)
Mar 19, 2024
408.07
415.35
406.35
411.00
289,773
+3.50(+0.86%)
Mar 18, 2024
413.04
415.96
406.28
407.50
248,169
-2.30(-0.56%)
Mar 15, 2024
406.02
412.84
403.99
409.80
642,751
+0.84(+0.21%)
Mar 14, 2024
413.23
414.52
402.05
408.96
364,485
-2.54(-0.62%)
Mar 13, 2024
407.30
414.42
407.30
411.50
178,448
+5.71(+1.41%)
Mar 12, 2024
399.87
408.44
397.32
405.79
193,210
+6.07(+1.52%)
Mar 11, 2024
406.71
406.71
394.63
399.72
257,863
-7.53(-1.85%)
Mar 08, 2024
420.66
421.62
406.88
407.25
275,574
-10.67(-2.55%)
Mar 07, 2024
416.56
421.75
416.18
417.92
335,265
+6.19(+1.50%)
Mar 06, 2024
406.21
412.09
404.68
411.73
209,230
+9.90(+2.46%)
Mar 05, 2024
404.75
412.82
399.18
401.83
310,850
-2.53(-0.63%)
Mar 04, 2024
414.94
416.75
403.84
404.36
279,505
-6.25(-1.52%)
Mar 01, 2024
396.90
411.42
396.17
410.61
378,631
+8.23(+2.05%)
Feb 29, 2024
393.86
402.68
392.37
402.38
344,731
+10.85(+2.77%)
Feb 28, 2024
383.51
400.88
383.51
391.53
601,783
-21.62(-5.23%)
Feb 27, 2024
413.66
414.33
402.47
413.15
295,287
+3.73(+0.91%)
Feb 26, 2024
411.30
413.79
406.59
409.42
286,832
-1.92(-0.47%)
Feb 23, 2024
406.50
414.11
405.54
411.34
281,677
+6.36(+1.57%)
Feb 22, 2024
389.83
405.20
389.70
404.98
308,652
+22.91(+6.00%)
Feb 21, 2024
385.23
388.10
378.24
382.07
223,821
-1.62(-0.42%)
Feb 20, 2024
380.37
383.94
374.42
383.69
254,751
-3.17(-0.82%)
Feb 16, 2024
390.99
395.43
386.58
386.86
214,930
-8.69(-2.20%)
Feb 15, 2024
394.64
395.69
387.00
395.55
224,111
+4.09(+1.04%)
Feb 14, 2024
390.79
393.01
382.04
391.46
261,891
+6.99(+1.82%)
Feb 13, 2024
377.83
389.63
373.53
384.47
198,178
-15.35(-3.84%)
Feb 12, 2024
395.62
403.34
393.50
399.82
170,120
+8.28(+2.11%)
Feb 09, 2024
391.55
395.39
387.27
391.54
145,517
+0.62(+0.16%)
Feb 08, 2024
379.97
391.73
379.18
390.92
217,802
+11.67(+3.08%)
Feb 07, 2024
377.20
382.28
373.74
379.25
253,708
+6.73(+1.81%)
Feb 06, 2024
370.31
372.53
367.59
372.52
122,164
+2.85(+0.77%)
Feb 05, 2024
376.80
377.84
365.47
369.67
137,706
-11.81(-3.10%)
Feb 02, 2024
370.56
383.40
370.04
381.48
178,044
+3.27(+0.86%)
Feb 01, 2024
375.16
379.23
369.59
378.21
181,439
+9.08(+2.46%)
Jan 31, 2024
371.66
380.00
368.43
369.13
149,993
-5.67(-1.51%)
Jan 30, 2024
373.12
379.21
372.80
374.80
301,761
-0.67(-0.18%)
Jan 29, 2024
367.32
375.51
366.49
375.47
410,466
+9.24(+2.52%)
Jan 26, 2024
367.00
372.51
363.90
366.23
246,940
-2.96(-0.80%)
Jan 25, 2024
365.79
369.30
362.79
369.19
233,932
+7.89(+2.18%)
Jan 24, 2024
373.91
375.77
359.23
361.30
224,749
-7.56(-2.05%)
Jan 23, 2024
378.71
380.47
366.59
368.86
262,269
-14.19(-3.70%)
Jan 22, 2024
377.01
383.23
376.74
383.05
273,651
+9.79(+2.62%)
Jan 19, 2024
371.82
376.32
367.49
373.26
165,333
+2.13(+0.57%)
Jan 18, 2024
369.23
374.19
366.95
371.13
181,027
+6.87(+1.89%)
Jan 17, 2024
365.01
367.64
361.79
364.26
238,531
-3.62(-0.98%)
Jan 16, 2024
363.15
368.12
359.40
367.88
244,729
+1.90(+0.52%)
Jan 12, 2024
373.84
375.72
364.07
365.98
207,472
-3.74(-1.01%)
Jan 11, 2024
362.21
370.28
359.77
369.72
244,407
+5.01(+1.37%)
Jan 10, 2024
361.91
366.05
361.65
364.71
222,493
+6.32(+1.76%)
Jan 09, 2024
351.63
358.51
351.63
358.39
253,563
+1.19(+0.33%)
Jan 08, 2024
357.67
359.00
352.79
357.20
239,638
+5.59(+1.59%)
Jan 05, 2024
346.01
354.74
345.40
351.61
209,117
+4.08(+1.17%)
Jan 04, 2024
352.41
353.95
345.01
347.53
384,405
-7.80(-2.20%)
Jan 03, 2024
359.29
359.56
351.93
355.33
261,587
-13.78(-3.73%)
Jan 02, 2024
369.00
372.45
362.66
369.11
136,833
-5.15(-1.38%)
Dec 29, 2023
376.18
382.94
374.14
374.26
106,309
-3.29(-0.87%)
Dec 28, 2023
378.19
380.56
375.80
377.55
90,800
-1.56(-0.41%)
Dec 27, 2023
380.00
380.60
377.33
379.11
103,264
+1.11(+0.29%)
Dec 26, 2023
376.58
379.67
376.31
378.00
85,889
+1.48(+0.39%)
Dec 22, 2023
377.72
379.00
373.25
376.52
184,885
+1.26(+0.34%)
Dec 21, 2023
374.33
375.77
368.51
375.26
286,977
+6.85(+1.86%)
Dec 20, 2023
376.01
380.00
367.72
368.41
224,275
-9.20(-2.44%)
Dec 19, 2023
372.21
379.80
372.11
377.61
256,793
+9.83(+2.67%)
Dec 18, 2023
376.22
376.22
367.17
367.78
328,373
-7.25(-1.93%)
Dec 15, 2023
374.65
378.16
368.28
375.03
712,063
+1.15(+0.31%)
Dec 14, 2023
347.23
376.38
345.24
373.88
1,273,070
+41.33(+12.43%)
Dec 13, 2023
325.20
333.06
317.72
332.55
281,539
+10.28(+3.19%)
Dec 12, 2023
321.55
325.05
317.74
322.27
232,749
+1.52(+0.47%)
Dec 11, 2023
319.90
322.47
318.51
320.75
212,299
+0.48(+0.15%)
Dec 08, 2023
318.29
323.17
316.03
320.27
202,707
+3.80(+1.20%)
Dec 07, 2023
315.72
317.95
314.52
316.47
226,307
+0.67(+0.21%)
Dec 06, 2023
313.44
318.67
313.44
315.80
387,241
+7.05(+2.28%)
Dec 05, 2023
311.39
312.80
308.01
308.75
247,318
-3.74(-1.20%)
Dec 04, 2023
305.00
317.56
305.00
312.49
504,701
+7.65(+2.51%)
Dec 01, 2023
294.30
304.98
294.30
304.84
251,803
+9.06(+3.06%)
Nov 30, 2023
294.39
296.50
292.50
295.78
128,312
+0.92(+0.31%)
Nov 29, 2023
294.37
298.98
294.10
294.86
190,148
+2.47(+0.84%)
Nov 28, 2023
294.80
295.77
292.20
292.39
194,701
-3.44(-1.16%)
Nov 27, 2023
294.91
296.85
293.90
295.83
153,233
-0.66(-0.22%)
Nov 24, 2023
293.00
297.64
291.98
296.49
56,718
+2.88(+0.98%)
Nov 22, 2023
297.22
299.80
293.26
293.61
210,349
-0.49(-0.17%)
Nov 21, 2023
296.02
300.00
293.72
294.10
230,305
-3.75(-1.26%)
Nov 20, 2023
296.90
299.56
294.60
297.85
219,140
+1.37(+0.46%)
Nov 17, 2023
293.27
296.76
291.01
296.48
278,565
+5.71(+1.96%)
Nov 16, 2023
290.31
295.80
290.00
290.77
230,443
+0.68(+0.23%)
Nov 15, 2023
288.34
295.41
287.62
290.09
270,539
+1.46(+0.51%)
Nov 14, 2023
280.96
291.77
279.74
288.63
351,806
+19.62(+7.29%)
Nov 13, 2023
269.81
270.16
266.43
269.01
135,173
-2.35(-0.87%)
Nov 10, 2023
264.47
271.49
264.47
271.36
196,904
+8.04(+3.05%)
Nov 09, 2023
270.20
272.11
262.64
263.32
353,465
-2.59(-0.97%)
Nov 08, 2023
266.89
271.77
265.82
265.91
257,930
-2.63(-0.98%)
Nov 07, 2023
263.94
269.82
262.85
268.54
231,849
+4.91(+1.86%)
Nov 06, 2023
263.96
266.49
260.63
263.63
254,480
-0.72(-0.27%)
Nov 03, 2023
263.93
269.52
263.93
264.35
319,370
+9.60(+3.77%)
Nov 02, 2023
249.89
261.05
249.89
254.75
501,133
+11.10(+4.56%)
Nov 01, 2023
227.71
243.70
225.52
243.65
482,781
+14.89(+6.51%)
Oct 31, 2023
236.21
244.96
225.45
228.76
430,394
+9.37(+4.27%)
Oct 30, 2023
222.73
225.00
217.84
219.39
325,040
+0.75(+0.34%)
Oct 27, 2023
221.59
221.70
217.08
218.64
273,837
-2.81(-1.27%)
Oct 26, 2023
220.32
224.10
218.52
221.45
222,612
+2.96(+1.35%)
Oct 25, 2023
225.09
225.09
218.08
218.49
236,719
-9.28(-4.07%)
Oct 24, 2023
228.48
229.15
225.13
227.77
249,132
+1.37(+0.61%)
Oct 23, 2023
225.82
231.35
225.82
226.40
201,127
-0.67(-0.30%)
Oct 20, 2023
229.23
231.72
225.31
227.07
157,717
-1.35(-0.59%)
Oct 19, 2023
229.98
233.26
226.45
228.42
250,302
-1.35(-0.59%)
Oct 18, 2023
236.90
236.90
229.75
229.77
208,296
-10.21(-4.25%)
Oct 17, 2023
238.00
244.81
236.53
239.98
248,003
-0.55(-0.23%)
Oct 16, 2023
240.20
242.84
237.86
240.53
210,902
+2.49(+1.05%)
Oct 13, 2023
239.30
240.03
235.18
238.04
287,340
-0.90(-0.38%)
Oct 12, 2023
253.40
253.40
237.70
238.94
317,402
-16.63(-6.51%)
Oct 11, 2023
253.82
257.26
251.29
255.57
288,451
+2.20(+0.87%)
Oct 10, 2023
248.43
255.38
248.01
253.37
327,825
+7.00(+2.84%)
Oct 09, 2023
242.82
247.56
239.13
246.37
176,095
+1.28(+0.52%)
Oct 06, 2023
240.06
247.27
239.06
245.09
178,536
+2.43(+1.00%)
Oct 05, 2023
240.29
243.86
240.09
242.66
257,717
+1.39(+0.58%)
Oct 04, 2023
237.19
242.72
236.89
241.27
300,306
+5.46(+2.32%)
Oct 03, 2023
244.04
245.50
234.23
235.81
383,486
-12.23(-4.93%)
Oct 02, 2023
249.36
252.08
246.00
248.04
202,512
-3.56(-1.41%)
Sep 29, 2023
254.16
256.36
249.94
251.60
205,124
+0.02(+0.01%)
Sep 28, 2023
247.67
254.42
247.67
251.58
248,167
+3.62(+1.46%)
Sep 27, 2023
249.39
252.30
246.77
247.96
237,339
+2.46(+1.00%)
Sep 26, 2023
250.45
251.78
245.31
245.50
215,367
-6.06(-2.41%)
Sep 25, 2023
248.39
254.07
250.62
251.56
140,999
+2.19(+0.88%)
Sep 22, 2023
252.44
252.58
247.66
249.37
184,735
+1.00(+0.40%)
Sep 21, 2023
252.30
253.56
247.88
248.37
563,622
-10.90(-4.20%)
Sep 20, 2023
265.15
268.55
258.90
259.27
120,607
-3.73(-1.42%)
Sep 19, 2023
261.92
264.47
260.25
263.00
184,515
+0.98(+0.37%)
Sep 18, 2023
256.63
265.98
256.01
262.02
184,763
+1.64(+0.63%)
Sep 15, 2023
268.91
273.39
256.94
260.38
686,893
-13.34(-4.87%)
Sep 14, 2023
270.74
275.63
269.88
273.72
208,004
+5.81(+2.17%)
Sep 13, 2023
276.60
276.60
261.29
267.91
306,789
-7.56(-2.74%)
Sep 12, 2023
280.25
283.51
272.81
275.47
307,560
-5.15(-1.84%)
Sep 11, 2023
281.20
283.43
277.62
280.62
296,770
-0.94(-0.33%)
Sep 08, 2023
284.00
285.06
280.63
281.56
176,602
-2.36(-0.83%)
Sep 07, 2023
282.81
287.33
281.33
283.92
190,537
-0.60(-0.21%)
Sep 06, 2023
282.44
285.88
280.54
284.52
187,256
+4.52(+1.61%)
Sep 05, 2023
291.59
292.40
277.88
280.00
285,428
-16.56(-5.58%)
Sep 01, 2023
292.78
298.98
292.00
296.56
141,309
+6.48(+2.23%)
Aug 31, 2023
290.85
295.39
290.00
290.08
153,484
+0.05(+0.02%)
Aug 30, 2023
285.08
293.11
285.08
290.03
179,479
+3.30(+1.15%)
Aug 29, 2023
273.96
286.91
273.96
286.73
225,496
+10.95(+3.97%)
Aug 28, 2023
275.40
279.00
272.57
275.78
187,658
+1.47(+0.54%)
Aug 25, 2023
281.37
285.19
265.77
274.31
332,998
-8.91(-3.15%)
Aug 24, 2023
285.89
288.74
282.90
283.22
212,580
-4.20(-1.46%)
Aug 23, 2023
282.80
289.36
282.80
287.42
151,077
+2.76(+0.97%)
Aug 22, 2023
283.49
286.44
281.37
284.66
140,800
+2.83(+1.00%)
Aug 21, 2023
283.58
286.95
275.96
281.83
155,410
-0.14(-0.05%)
Aug 18, 2023
278.31
284.30
276.22
281.97
308,779
+1.93(+0.69%)
Aug 17, 2023
297.89
298.19
279.26
280.04
362,361
-16.70(-5.63%)
Aug 16, 2023
302.54
306.72
296.50
296.74
197,030
-5.05(-1.67%)
Aug 15, 2023
300.76
307.54
295.90
301.79
239,318
-0.10(-0.03%)
Aug 14, 2023
297.39
303.35
295.68
301.89
160,572
+3.34(+1.12%)
Aug 11, 2023
299.26
302.63
294.72
298.55
115,291
-2.00(-0.67%)
Aug 10, 2023
300.02
305.79
295.00
300.55
223,490
+3.92(+1.32%)
Aug 09, 2023
297.56
300.06
294.50
296.63
266,259
-2.33(-0.78%)
Aug 08, 2023
294.61
300.31
291.59
298.96
261,384
+1.77(+0.60%)
Aug 07, 2023
295.98
300.05
294.70
297.19
202,895
+2.95(+1.00%)
Aug 04, 2023
287.55
298.93
286.20
294.24
305,781
+9.19(+3.22%)
Aug 03, 2023
273.07
289.49
271.71
285.05
481,367
+11.34(+4.14%)
Aug 02, 2023
271.43
274.10
269.91
273.71
245,547
-0.01(-0.00%)
Aug 01, 2023
273.16
278.35
273.16
273.72
211,987
-0.21(-0.08%)
Jul 31, 2023
276.06
277.61
271.37
273.93
200,342
-0.35(-0.13%)
Jul 28, 2023
270.51
274.75
270.00
274.28
276,525
+8.24(+3.10%)
Jul 27, 2023
273.90
274.88
265.60
266.04
243,205
-4.84(-1.79%)
Jul 26, 2023
269.22
271.33
264.75
270.88
220,435
+1.03(+0.38%)
Jul 25, 2023
266.90
274.25
266.53
269.85
169,129
+2.71(+1.01%)
Jul 24, 2023
266.54
269.98
266.32
267.14
111,411
+0.26(+0.10%)
Jul 21, 2023
269.16
271.82
266.10
266.88
119,239
-0.39(-0.15%)
Jul 20, 2023
274.45
274.45
264.28
267.27
284,306
-6.87(-2.51%)
Jul 19, 2023
275.97
280.17
271.76
274.14
270,534
-3.92(-1.41%)
Jul 18, 2023
278.90
280.44
274.81
278.06
203,131
-0.61(-0.22%)
Jul 17, 2023
276.50
280.67
275.58
278.67
170,737
+0.90(+0.32%)
Jul 14, 2023
279.47
279.47
273.90
277.77
134,420
+0.76(+0.27%)
Jul 13, 2023
277.00
278.24
273.92
277.01
256,347
+1.08(+0.39%)
Jul 12, 2023
271.01
278.19
270.82
275.93
274,150
+7.51(+2.80%)
Jul 11, 2023
267.54
269.89
266.65
268.42
242,934
+0.88(+0.33%)
Jul 10, 2023
262.22
268.38
262.22
267.54
176,750
+5.89(+2.25%)
Jul 07, 2023
261.58
265.47
260.83
261.65
309,963
+1.41(+0.54%)
Jul 06, 2023
257.59
261.28
255.86
260.24
260,283
-3.76(-1.42%)
Jul 05, 2023
262.31
264.55
258.48
264.00
160,402
-0.36(-0.14%)
Jul 03, 2023
265.96
268.69
262.34
264.36
103,675
-1.66(-0.62%)
Jun 30, 2023
265.00
267.41
261.78
266.02
202,522
+3.28(+1.25%)
Jun 29, 2023
259.04
263.87
258.22
262.74
156,793
+3.60(+1.39%)
Jun 28, 2023
258.69
262.08
254.05
259.14
166,195
-0.04(-0.02%)
Jun 27, 2023
251.69
259.71
251.69
259.18
259,562
+9.12(+3.65%)
Jun 26, 2023
251.46
256.75
249.71
250.06
223,127
-0.81(-0.32%)
Jun 23, 2023
249.14
252.89
248.04
250.87
820,062
+0.92(+0.37%)
Jun 22, 2023
248.31
250.94
245.00
249.95
220,826
+1.04(+0.42%)
Jun 21, 2023
245.40
252.00
245.40
248.91
234,076
+1.92(+0.78%)
Jun 20, 2023
243.11
249.58
243.11
246.99
196,915
+3.71(+1.52%)
Jun 16, 2023
245.68
246.84
242.10
243.28
549,149
-0.62(-0.25%)
Jun 15, 2023
234.31
244.38
233.46
243.90
262,937
+9.90(+4.23%)
Jun 14, 2023
238.38
240.98
232.94
234.00
177,425
-4.00(-1.68%)
Jun 13, 2023
236.72
241.63
236.72
238.00
252,931
+3.12(+1.33%)
Jun 12, 2023
229.06
235.01
228.71
234.88
264,208
+5.92(+2.59%)
Jun 09, 2023
230.02
230.67
226.71
228.96
199,806
-0.92(-0.40%)
Jun 08, 2023
230.11
232.90
229.07
229.88
214,213
+1.34(+0.59%)
Jun 07, 2023
226.14
229.44
226.14
228.54
209,754
+3.71(+1.65%)
Jun 06, 2023
215.62
224.90
215.62
224.83
236,065
+8.79(+4.07%)
Jun 05, 2023
214.31
217.00
214.04
216.04
202,339
-1.90(-0.87%)
Jun 02, 2023
210.08
219.09
209.60
217.94
258,332
+11.34(+5.49%)
Jun 01, 2023
200.59
206.70
199.31
206.60
227,677
+4.94(+2.45%)
May 31, 2023
205.25
206.66
199.53
201.66
280,224
-5.21(-2.52%)
May 30, 2023
207.87
208.40
205.11
206.87
131,813
+0.71(+0.34%)
May 26, 2023
205.53
206.81
202.26
206.16
174,128
+0.72(+0.35%)
May 25, 2023
206.81
209.51
202.87
205.44
207,287
+0.05(+0.02%)
May 24, 2023
204.92
205.59
202.53
205.39
191,930
-0.05(-0.02%)
May 23, 2023
209.76
211.68
204.59
205.44
243,331
-4.28(-2.04%)
May 22, 2023
210.25
213.28
205.97
209.72
229,065
-0.99(-0.47%)
May 19, 2023
219.00
219.00
209.33
210.71
344,035
-7.33(-3.36%)
May 18, 2023
214.17
218.14
212.15
218.04
176,760
+3.84(+1.79%)
May 17, 2023
211.69
214.39
211.25
214.20
172,304
+3.52(+1.67%)
May 16, 2023
211.46
211.67
209.17
210.68
152,711
-3.78(-1.76%)
May 15, 2023
210.89
214.61
210.38
214.46
123,030
+2.92(+1.38%)
May 12, 2023
215.07
216.06
208.36
211.54
157,859
-3.43(-1.60%)
May 11, 2023
214.70
215.81
211.78
214.97
184,815
-0.01(-0.00%)
May 10, 2023
212.20
215.03
210.98
214.98
275,024
+4.73(+2.25%)
May 09, 2023
213.37
215.71
209.85
210.25
241,143
-4.09(-1.91%)
May 08, 2023
215.59
217.08
210.01
214.34
198,425
-0.73(-0.34%)
May 05, 2023
213.74
216.75
210.37
215.07
213,261
+4.09(+1.94%)
May 04, 2023
215.55
220.32
207.60
210.98
374,325
-11.01(-4.96%)
May 03, 2023
220.96
226.27
219.79
221.99
251,016
+0.92(+0.42%)
May 02, 2023
219.40
221.90
216.98
221.07
164,255
-1.00(-0.45%)
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.