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
Mohawk Industries
(NY:
MHK
)
123.63
+0.61 (+0.50%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 15, 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, 2016
192.74
193.32
190.16
192.63
552,581
-0.20(-0.10%)
Apr 28, 2016
195.59
195.59
192.38
192.83
478,737
-4.45(-2.26%)
Apr 27, 2016
197.99
198.52
195.64
197.28
503,990
-0.61(-0.31%)
Apr 26, 2016
198.63
198.84
195.79
197.89
449,407
+0.33(+0.17%)
Apr 25, 2016
197.00
198.32
195.83
197.56
631,064
+1.34(+0.68%)
Apr 22, 2016
196.80
198.50
195.18
196.22
557,864
-0.58(-0.29%)
Apr 21, 2016
199.36
200.41
196.67
196.80
335,173
-2.92(-1.46%)
Apr 20, 2016
198.04
200.77
196.77
199.72
411,808
+1.83(+0.92%)
Apr 19, 2016
199.35
199.44
195.58
197.89
403,326
-0.13(-0.07%)
Apr 18, 2016
196.68
198.80
195.87
198.02
279,344
+0.98(+0.50%)
Apr 15, 2016
196.99
197.76
195.42
197.04
399,529
+0.35(+0.18%)
Apr 14, 2016
198.47
198.82
196.37
196.69
464,363
-1.50(-0.76%)
Apr 13, 2016
196.82
198.84
196.08
198.19
368,449
+2.92(+1.50%)
Apr 12, 2016
194.29
196.72
193.84
195.27
337,131
+0.90(+0.46%)
Apr 11, 2016
194.58
197.41
194.37
194.37
558,531
+0.45(+0.23%)
Apr 08, 2016
193.71
195.90
192.86
193.92
505,410
+2.14(+1.12%)
Apr 07, 2016
192.17
193.75
190.35
191.78
558,747
-0.74(-0.38%)
Apr 06, 2016
189.41
193.18
188.41
192.52
439,908
+3.30(+1.74%)
Apr 05, 2016
188.00
189.65
186.16
189.22
373,836
-0.68(-0.36%)
Apr 04, 2016
192.62
192.62
189.64
189.90
352,146
-2.51(-1.30%)
Apr 01, 2016
190.20
192.62
189.53
192.41
456,944
+1.51(+0.79%)
Mar 31, 2016
190.90
192.07
189.34
190.90
498,284
-0.22(-0.12%)
Mar 30, 2016
193.31
193.59
190.33
191.12
465,690
-1.31(-0.68%)
Mar 29, 2016
188.89
192.80
187.66
192.43
1,017,302
+3.58(+1.90%)
Mar 28, 2016
186.90
189.98
185.59
188.85
539,113
+2.03(+1.09%)
Mar 24, 2016
185.07
186.82
186.82
186.82
370,200
+0.51(+0.27%)
Mar 23, 2016
187.77
187.77
185.84
186.31
494,137
-1.72(-0.91%)
Mar 22, 2016
188.37
189.39
186.22
188.03
460,197
-0.47(-0.25%)
Mar 21, 2016
188.60
190.08
187.67
188.50
473,070
+0.02(+0.01%)
Mar 18, 2016
187.02
190.29
186.97
188.48
781,313
+1.98(+1.06%)
Mar 17, 2016
183.40
186.59
182.72
186.50
620,919
+3.14(+1.71%)
Mar 16, 2016
182.49
184.13
180.44
183.36
415,715
+0.50(+0.27%)
Mar 15, 2016
181.70
185.38
181.54
182.86
593,262
-2.44(-1.32%)
Mar 14, 2016
184.32
186.11
183.76
185.30
510,697
+0.06(+0.03%)
Mar 11, 2016
181.68
185.71
180.71
185.24
667,761
+4.95(+2.75%)
Mar 10, 2016
180.92
182.63
178.06
180.29
519,283
+0.29(+0.16%)
Mar 09, 2016
180.70
181.33
177.79
180.00
579,469
+0.61(+0.34%)
Mar 08, 2016
180.31
180.66
176.59
179.39
720,923
-1.56(-0.86%)
Mar 07, 2016
185.46
186.53
180.60
180.95
980,035
-5.87(-3.14%)
Mar 04, 2016
186.50
188.11
185.42
186.82
677,930
-0.07(-0.04%)
Mar 03, 2016
185.19
187.48
184.87
186.89
824,095
+0.84(+0.45%)
Mar 02, 2016
184.53
186.21
183.35
186.05
699,574
+1.19(+0.64%)
Mar 01, 2016
182.06
185.52
180.60
184.86
805,013
+5.13(+2.85%)
Feb 29, 2016
178.74
182.96
178.50
179.73
1,204,549
+1.24(+0.69%)
Feb 26, 2016
175.04
179.60
175.04
178.49
1,666,846
+7.45(+4.36%)
Feb 25, 2016
170.43
173.37
166.97
171.04
1,189,262
+0.37(+0.22%)
Feb 24, 2016
164.30
171.24
163.26
170.67
978,502
+4.09(+2.46%)
Feb 23, 2016
165.79
167.42
165.13
166.58
638,472
+0.11(+0.07%)
Feb 22, 2016
166.25
167.84
164.92
166.47
695,903
+0.79(+0.48%)
Feb 19, 2016
162.59
166.56
161.31
165.68
698,762
+2.61(+1.60%)
Feb 18, 2016
163.08
164.29
160.99
163.07
614,799
+0.00(+0.00%)
Feb 17, 2016
160.41
164.20
159.95
163.07
764,626
+3.55(+2.23%)
Feb 16, 2016
157.55
159.89
154.89
159.52
964,722
+4.31(+2.78%)
Feb 12, 2016
155.40
155.21
155.21
155.21
688,800
+2.39(+1.56%)
Feb 11, 2016
155.51
156.66
151.30
152.82
718,297
-5.04(-3.19%)
Feb 10, 2016
155.48
159.48
154.35
157.86
827,542
+4.16(+2.71%)
Feb 09, 2016
149.72
155.79
148.56
153.70
1,140,840
+1.92(+1.26%)
Feb 08, 2016
157.73
158.20
149.43
151.78
1,047,828
-8.14(-5.09%)
Feb 05, 2016
164.94
164.96
159.44
159.92
651,920
-5.11(-3.10%)
Feb 04, 2016
161.27
165.73
160.66
165.03
666,227
+3.54(+2.19%)
Feb 03, 2016
165.00
165.38
157.66
161.49
905,915
-1.67(-1.02%)
Feb 02, 2016
166.69
166.95
162.59
163.16
594,549
-4.46(-2.66%)
Feb 01, 2016
166.01
168.40
163.73
167.62
670,859
+1.21(+0.73%)
Jan 29, 2016
164.26
166.53
163.65
166.41
926,524
+3.03(+1.85%)
Jan 28, 2016
166.12
167.71
162.70
163.38
580,533
-1.31(-0.80%)
Jan 27, 2016
165.99
167.67
163.57
164.69
505,839
-1.68(-1.01%)
Jan 26, 2016
165.28
167.79
164.19
166.37
492,314
+1.94(+1.18%)
Jan 25, 2016
166.06
167.07
164.20
164.43
538,994
-2.56(-1.53%)
Jan 22, 2016
168.00
170.33
165.29
166.99
642,320
+1.74(+1.05%)
Jan 21, 2016
163.09
166.93
162.20
165.25
977,434
+2.69(+1.65%)
Jan 20, 2016
160.25
164.78
153.15
162.56
1,406,487
-0.78(-0.48%)
Jan 19, 2016
166.73
168.35
161.40
163.34
842,845
-2.10(-1.27%)
Jan 15, 2016
166.50
165.44
165.44
165.44
764,300
-5.13(-3.01%)
Jan 14, 2016
169.66
172.36
167.01
170.57
780,957
+1.07(+0.63%)
Jan 13, 2016
179.42
182.00
169.10
169.50
670,757
-9.47(-5.29%)
Jan 12, 2016
177.54
180.34
174.76
178.97
585,266
+3.29(+1.87%)
Jan 11, 2016
177.59
179.23
173.43
175.68
861,148
-1.14(-0.64%)
Jan 08, 2016
177.78
179.09
176.38
176.82
954,404
+0.07(+0.04%)
Jan 07, 2016
178.44
181.18
175.82
176.75
709,947
-5.37(-2.95%)
Jan 06, 2016
183.08
185.24
180.49
182.12
580,267
-3.93(-2.11%)
Jan 05, 2016
187.37
188.32
185.40
186.05
602,349
-0.40(-0.21%)
Jan 04, 2016
189.00
189.00
183.40
186.45
799,701
-2.94(-1.55%)
Dec 31, 2015
189.29
189.39
189.39
189.39
404,900
-0.50(-0.26%)
Dec 30, 2015
192.01
193.93
189.78
189.89
380,989
-2.62(-1.36%)
Dec 29, 2015
191.46
192.99
190.70
192.51
346,216
+2.07(+1.09%)
Dec 28, 2015
189.61
190.91
187.40
190.44
343,197
-0.27(-0.14%)
Dec 24, 2015
192.13
190.71
190.71
190.71
227,900
-1.82(-0.95%)
Dec 23, 2015
190.77
192.77
189.61
192.53
483,962
+2.77(+1.46%)
Dec 22, 2015
190.16
190.57
187.79
189.76
371,451
+0.31(+0.16%)
Dec 21, 2015
188.61
191.08
187.58
189.45
472,679
+1.43(+0.76%)
Dec 18, 2015
193.00
193.00
187.53
188.02
1,262,956
-5.32(-2.75%)
Dec 17, 2015
200.35
200.36
193.22
193.34
685,182
-6.51(-3.26%)
Dec 16, 2015
194.76
200.42
194.05
199.85
675,008
+6.16(+3.18%)
Dec 15, 2015
192.81
195.34
191.78
193.69
676,986
+1.93(+1.01%)
Dec 14, 2015
191.06
192.84
187.29
191.76
652,787
+1.37(+0.72%)
Dec 11, 2015
188.32
191.99
188.32
190.39
651,178
-0.31(-0.16%)
Dec 10, 2015
190.91
192.48
188.75
190.70
467,206
+0.47(+0.25%)
Dec 09, 2015
190.75
195.66
189.60
190.23
641,196
-2.17(-1.13%)
Dec 08, 2015
189.62
193.94
189.40
192.40
918,831
+1.57(+0.82%)
Dec 07, 2015
189.48
191.79
188.20
190.83
557,020
+1.35(+0.71%)
Dec 04, 2015
184.97
189.69
184.14
189.48
579,317
+5.34(+2.90%)
Dec 03, 2015
190.40
190.40
183.14
184.14
713,156
-5.92(-3.11%)
Dec 02, 2015
191.26
192.26
189.07
190.06
431,735
-0.96(-0.50%)
Dec 01, 2015
192.02
192.55
189.28
191.02
610,404
+0.30(+0.16%)
Nov 30, 2015
192.80
193.56
190.18
190.72
567,912
-1.99(-1.03%)
Nov 27, 2015
193.20
193.55
192.00
192.71
148,351
-0.45(-0.23%)
Nov 25, 2015
192.46
193.16
193.16
193.16
243,400
+0.60(+0.31%)
Nov 24, 2015
193.83
195.36
191.74
192.56
683,579
-1.75(-0.90%)
Nov 23, 2015
192.00
195.33
192.00
194.31
666,409
+2.02(+1.05%)
Nov 20, 2015
191.59
193.27
190.90
192.29
676,786
+0.91(+0.48%)
Nov 19, 2015
189.31
191.66
188.86
191.38
768,711
+2.40(+1.27%)
Nov 18, 2015
182.78
189.20
182.45
188.98
679,208
+6.51(+3.57%)
Nov 17, 2015
183.70
186.15
181.91
182.47
708,978
-0.21(-0.11%)
Nov 16, 2015
180.22
182.80
180.01
182.68
696,900
+1.93(+1.07%)
Nov 13, 2015
184.21
184.93
180.44
180.75
660,147
-3.81(-2.06%)
Nov 12, 2015
186.46
186.46
184.21
184.56
717,432
-3.13(-1.67%)
Nov 11, 2015
189.06
189.57
186.57
187.69
638,242
-0.52(-0.28%)
Nov 10, 2015
185.97
188.93
185.49
188.21
714,682
+1.82(+0.98%)
Nov 09, 2015
186.03
188.73
184.30
186.39
1,103,140
-0.75(-0.40%)
Nov 06, 2015
194.21
201.88
182.98
187.14
3,088,173
-10.32(-5.23%)
Nov 05, 2015
198.00
199.13
194.74
197.46
1,188,987
-0.71(-0.36%)
Nov 04, 2015
198.91
200.59
196.89
198.17
574,838
-0.02(-0.01%)
Nov 03, 2015
199.64
199.64
196.42
198.19
590,358
-0.13(-0.07%)
Nov 02, 2015
196.22
198.71
194.43
198.32
649,877
+2.82(+1.44%)
Oct 30, 2015
193.19
197.30
192.39
195.50
975,989
+3.11(+1.62%)
Oct 29, 2015
196.09
196.29
188.03
192.39
1,240,119
-4.01(-2.04%)
Oct 28, 2015
195.85
197.36
194.25
196.40
556,380
+1.17(+0.60%)
Oct 27, 2015
195.63
197.63
192.38
195.23
551,359
-1.61(-0.82%)
Oct 26, 2015
195.57
197.62
193.15
196.84
473,268
+1.36(+0.70%)
Oct 23, 2015
197.62
198.11
193.10
195.48
679,265
-0.78(-0.40%)
Oct 22, 2015
195.42
198.54
194.01
196.26
823,034
+1.25(+0.64%)
Oct 21, 2015
197.59
198.29
193.67
195.01
631,857
-0.91(-0.46%)
Oct 20, 2015
197.79
199.65
195.55
195.92
538,430
-2.08(-1.05%)
Oct 19, 2015
195.95
198.70
195.95
198.00
579,897
+1.89(+0.96%)
Oct 16, 2015
192.23
196.64
191.82
196.11
1,120,516
+4.62(+2.41%)
Oct 15, 2015
190.58
192.05
187.35
191.49
784,083
+1.38(+0.73%)
Oct 14, 2015
193.69
194.61
189.81
190.11
625,426
-3.64(-1.88%)
Oct 13, 2015
196.51
197.47
193.61
193.75
502,249
-4.05(-2.05%)
Oct 12, 2015
196.88
198.63
196.10
197.80
433,454
+1.48(+0.75%)
Oct 09, 2015
197.43
198.25
195.36
196.32
439,961
-1.20(-0.61%)
Oct 08, 2015
194.10
197.77
193.91
197.52
1,173,056
+2.70(+1.39%)
Oct 07, 2015
192.14
195.23
189.58
194.82
1,102,079
+3.80(+1.99%)
Oct 06, 2015
196.61
197.88
189.36
191.02
1,217,164
-4.10(-2.10%)
Oct 05, 2015
189.96
195.51
189.96
195.12
1,127,453
+6.15(+3.25%)
Oct 02, 2015
184.77
189.07
182.57
188.97
979,225
+2.84(+1.53%)
Oct 01, 2015
182.96
186.72
180.88
186.13
1,585,009
+4.34(+2.39%)
Sep 30, 2015
178.04
182.32
177.98
181.79
1,370,484
+5.60(+3.18%)
Sep 29, 2015
179.90
181.39
174.51
176.19
1,877,331
-3.33(-1.85%)
Sep 28, 2015
190.35
190.44
178.89
179.52
1,613,720
-11.97(-6.25%)
Sep 25, 2015
194.89
195.67
190.74
191.49
1,091,767
-1.33(-0.69%)
Sep 24, 2015
195.09
196.01
191.58
192.82
1,090,486
-4.16(-2.11%)
Sep 23, 2015
198.84
199.81
195.65
196.98
408,417
-1.41(-0.71%)
Sep 22, 2015
199.55
199.83
196.39
198.39
538,466
-2.71(-1.35%)
Sep 21, 2015
203.15
205.28
200.51
201.10
689,347
-1.09(-0.54%)
Sep 18, 2015
204.55
205.51
201.53
202.19
756,683
-4.78(-2.31%)
Sep 17, 2015
205.78
209.98
205.09
206.97
674,781
+1.22(+0.59%)
Sep 16, 2015
206.33
206.73
204.75
205.75
502,732
-0.86(-0.42%)
Sep 15, 2015
206.84
208.02
205.16
206.61
509,910
+1.24(+0.60%)
Sep 14, 2015
206.97
207.12
204.53
205.37
551,894
-1.34(-0.65%)
Sep 11, 2015
201.92
207.68
201.92
206.71
649,345
+4.50(+2.23%)
Sep 10, 2015
200.68
203.58
200.65
202.21
514,679
+0.72(+0.36%)
Sep 09, 2015
206.58
206.80
201.13
201.49
679,925
-2.70(-1.32%)
Sep 08, 2015
201.42
204.35
201.07
204.19
765,679
+6.69(+3.39%)
Sep 04, 2015
197.87
197.50
197.50
197.50
508,700
-2.88(-1.44%)
Sep 03, 2015
198.68
201.55
198.30
200.38
667,441
+2.51(+1.27%)
Sep 02, 2015
195.07
197.87
194.05
197.87
478,400
+5.01(+2.60%)
Sep 01, 2015
193.50
195.11
192.07
192.86
635,410
-4.11(-2.09%)
Aug 31, 2015
197.13
200.41
196.37
196.97
568,746
-0.62(-0.31%)
Aug 28, 2015
194.01
198.40
193.37
197.59
797,749
+3.22(+1.66%)
Aug 27, 2015
194.99
196.21
191.22
194.37
746,517
+1.56(+0.81%)
Aug 26, 2015
193.70
194.99
188.01
192.81
1,174,693
+3.63(+1.92%)
Aug 25, 2015
195.79
196.34
189.18
189.18
1,097,911
-1.15(-0.60%)
Aug 24, 2015
191.89
198.30
183.52
190.33
1,184,424
-9.85(-4.92%)
Aug 21, 2015
202.34
205.01
199.80
200.18
643,734
-4.23(-2.07%)
Aug 20, 2015
209.36
211.01
204.27
204.41
517,048
-6.43(-3.05%)
Aug 19, 2015
209.86
212.16
208.28
210.84
706,826
-0.49(-0.23%)
Aug 18, 2015
209.28
211.98
208.25
211.33
817,506
+2.90(+1.39%)
Aug 17, 2015
206.78
209.01
206.00
208.43
444,478
+1.05(+0.51%)
Aug 14, 2015
205.70
207.79
205.20
207.38
675,860
+1.49(+0.72%)
Aug 13, 2015
205.29
207.39
204.91
205.89
705,492
+0.59(+0.29%)
Aug 12, 2015
203.37
206.05
200.55
205.30
1,015,838
+0.38(+0.19%)
Aug 11, 2015
203.89
206.01
203.31
204.92
805,898
-0.50(-0.24%)
Aug 10, 2015
204.90
207.75
204.60
205.42
1,052,605
+1.57(+0.77%)
Aug 07, 2015
205.25
207.39
202.97
203.85
2,045,082
+6.21(+3.14%)
Aug 06, 2015
202.14
203.59
195.60
197.64
1,014,907
-5.12(-2.53%)
Aug 05, 2015
204.34
204.34
200.80
202.76
675,886
-0.03(-0.01%)
Aug 04, 2015
201.13
202.88
200.02
202.79
467,080
+1.96(+0.98%)
Aug 03, 2015
204.00
204.39
199.50
200.83
782,065
-0.76(-0.38%)
Jul 31, 2015
201.46
202.37
199.46
201.59
368,739
+0.93(+0.46%)
Jul 30, 2015
198.67
201.20
197.99
200.66
367,035
+1.08(+0.54%)
Jul 29, 2015
196.97
200.01
196.21
199.58
341,769
+3.48(+1.77%)
Jul 28, 2015
193.10
196.56
192.51
196.10
426,932
+4.55(+2.38%)
Jul 27, 2015
194.82
195.06
190.09
191.55
665,804
-4.45(-2.27%)
Jul 24, 2015
198.89
199.13
194.02
196.00
621,455
-1.99(-1.01%)
Jul 23, 2015
198.56
202.22
197.88
197.99
711,075
+0.17(+0.09%)
Jul 22, 2015
195.07
200.52
194.93
197.82
763,556
+2.67(+1.37%)
Jul 21, 2015
196.75
196.75
193.57
195.15
504,941
-1.67(-0.85%)
Jul 20, 2015
194.01
197.50
193.83
196.82
483,243
+3.25(+1.68%)
Jul 17, 2015
195.27
196.45
191.86
193.57
295,004
-1.64(-0.84%)
Jul 16, 2015
195.59
195.87
193.51
195.21
288,501
+0.45(+0.23%)
Jul 15, 2015
195.80
197.19
193.77
194.76
362,782
-1.29(-0.66%)
Jul 14, 2015
195.18
196.84
194.14
196.05
278,634
+0.60(+0.31%)
Jul 13, 2015
196.05
196.25
194.11
195.45
401,889
+1.44(+0.74%)
Jul 10, 2015
192.82
194.64
190.05
194.01
542,550
+4.60(+2.43%)
Jul 09, 2015
192.41
193.82
189.32
189.41
490,511
-0.21(-0.11%)
Jul 08, 2015
192.86
194.09
189.00
189.62
540,297
-4.61(-2.37%)
Jul 07, 2015
191.34
194.70
189.79
194.23
695,579
+2.70(+1.41%)
Jul 06, 2015
192.48
193.52
190.88
191.53
589,460
-2.02(-1.04%)
Jul 02, 2015
194.65
193.55
193.55
193.55
381,200
-0.55(-0.28%)
Jul 01, 2015
192.80
194.46
192.04
194.10
468,185
+3.20(+1.68%)
Jun 30, 2015
189.97
192.49
189.43
190.90
473,358
+2.16(+1.14%)
Jun 29, 2015
192.30
192.99
188.51
188.74
510,927
-4.43(-2.29%)
Jun 26, 2015
192.26
193.27
191.49
193.17
1,176,264
+1.27(+0.66%)
Jun 25, 2015
193.07
193.07
191.16
191.90
553,048
+0.03(+0.02%)
Jun 24, 2015
193.57
194.74
191.85
191.87
310,219
-1.42(-0.73%)
Jun 23, 2015
194.38
194.96
192.71
193.29
307,799
-1.05(-0.54%)
Jun 22, 2015
193.77
195.30
193.49
194.34
405,724
+1.56(+0.81%)
Jun 19, 2015
191.12
193.72
190.97
192.78
601,135
+1.13(+0.59%)
Jun 18, 2015
192.88
194.14
191.50
191.65
536,399
-0.74(-0.38%)
Jun 17, 2015
191.43
193.59
190.13
192.39
237,014
+1.31(+0.69%)
Jun 16, 2015
189.18
191.34
188.57
191.08
295,228
+2.03(+1.07%)
Jun 15, 2015
189.12
190.52
188.32
189.05
374,128
-1.57(-0.82%)
Jun 12, 2015
189.11
191.13
188.60
190.62
234,392
+0.63(+0.33%)
Jun 11, 2015
191.89
194.14
189.98
189.99
495,980
-2.45(-1.27%)
Jun 10, 2015
188.07
192.66
187.21
192.44
611,383
+5.49(+2.94%)
Jun 09, 2015
186.84
187.93
186.10
186.95
311,717
+0.08(+0.04%)
Jun 08, 2015
188.06
188.94
186.84
186.87
304,082
-1.73(-0.92%)
Jun 05, 2015
187.98
188.80
187.19
188.60
420,825
+0.03(+0.02%)
Jun 04, 2015
188.67
189.87
188.28
188.57
359,536
-0.90(-0.48%)
Jun 03, 2015
189.49
189.82
188.04
189.47
427,887
+0.02(+0.01%)
Jun 02, 2015
188.50
189.80
187.72
189.45
379,423
+0.65(+0.34%)
Jun 01, 2015
186.89
189.67
186.36
188.80
362,574
+2.16(+1.16%)
May 29, 2015
189.05
189.16
186.49
186.64
363,667
-2.19(-1.16%)
May 28, 2015
188.79
190.16
188.39
188.83
347,547
-0.67(-0.35%)
May 27, 2015
186.72
189.93
184.47
189.50
490,757
+2.94(+1.58%)
May 26, 2015
187.22
187.60
185.88
186.56
338,934
-0.62(-0.33%)
May 22, 2015
188.31
187.18
187.18
187.18
289,800
-1.44(-0.76%)
May 21, 2015
187.89
189.63
187.39
188.62
451,048
+0.17(+0.09%)
May 20, 2015
189.20
189.52
187.40
188.45
433,574
-0.44(-0.23%)
May 19, 2015
186.74
189.50
185.60
188.89
756,172
+3.10(+1.67%)
May 18, 2015
182.98
186.16
182.32
185.79
618,618
+2.74(+1.50%)
May 15, 2015
183.06
184.00
181.92
183.05
450,638
-0.07(-0.04%)
May 14, 2015
182.80
183.67
180.47
183.12
554,667
+1.77(+0.98%)
May 13, 2015
181.20
181.89
179.87
181.35
385,573
+0.52(+0.29%)
May 12, 2015
181.03
181.98
179.93
180.83
483,349
-1.74(-0.95%)
May 11, 2015
184.49
185.49
182.48
182.57
872,968
-1.68(-0.91%)
May 08, 2015
184.18
188.00
182.00
184.25
1,339,865
+5.06(+2.82%)
May 07, 2015
175.50
180.05
174.89
179.19
805,542
+3.72(+2.12%)
May 06, 2015
176.59
176.72
174.17
175.47
537,604
-1.08(-0.61%)
May 05, 2015
178.56
179.16
175.97
176.55
465,928
-2.42(-1.35%)
May 04, 2015
178.87
179.98
177.59
178.97
602,796
+1.28(+0.72%)
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.