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
Mercadolibre Inc
(NQ:
MELI
)
1,725.58
+25.63 (+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021
1822
1833
1744
1780
694,800
-65.22(-3.54%)
Jan 28, 2021
1770
1851
1733
1845
639,475
+126.03(+7.33%)
Jan 27, 2021
1790
1828
1700
1719
1,022,492
-89.04(-4.93%)
Jan 26, 2021
1901
1909
1781
1808
713,400
-72.26(-3.84%)
Jan 25, 2021
2006
2013
1864
1880
587,166
-85.05(-4.33%)
Jan 22, 2021
1953
1972
1903
1965
515,800
+24.86(+1.28%)
Jan 21, 2021
2020
2020
1910
1940
617,911
-44.15(-2.22%)
Jan 20, 2021
1960
1992
1930
1984
638,657
+71.13(+3.72%)
Jan 19, 2021
1888
1938
1861
1913
707,371
+61.43(+3.32%)
Jan 15, 2021
1860
1877
1805
1852
534,900
-0.75(-0.04%)
Jan 14, 2021
1814
1890
1814
1853
546,982
+54.34(+3.02%)
Jan 13, 2021
1823
1830
1767
1798
506,666
-11.90(-0.66%)
Jan 12, 2021
1792
1845
1778
1810
616,323
+48.54(+2.76%)
Jan 11, 2021
1701
1795
1675
1762
599,671
+42.55(+2.48%)
Jan 08, 2021
1624
1719
1613
1719
737,400
+121.03(+7.57%)
Jan 07, 2021
1617
1629
1571
1598
1,170,676
+25.99(+1.65%)
Jan 06, 2021
1627
1627
1565
1572
584,888
-78.02(-4.73%)
Jan 05, 2021
1639
1704
1630
1650
530,381
+10.00(+0.61%)
Jan 04, 2021
1691
1725
1613
1640
851,059
-35.22(-2.10%)
Dec 31, 2020
1675
1675
1675
304,304
-37.72(-2.20%)
Dec 30, 2020
1690
1724
1660
1713
304,304
+39.45(+2.36%)
Dec 29, 2020
1680
1689
1640
1673
278,332
+9.77(+0.59%)
Dec 28, 2020
1700
1703
1626
1664
285,907
-26.76(-1.58%)
Dec 24, 2020
1672
1694
1666
1690
132,800
+20.47(+1.23%)
Dec 23, 2020
1729
1735
1667
1670
419,165
-62.38(-3.60%)
Dec 22, 2020
1714
1736
1702
1732
309,819
+34.50(+2.03%)
Dec 21, 2020
1708
1727
1665
1698
457,108
-25.79(-1.50%)
Dec 18, 2020
1698
1728
1676
1724
531,900
+43.69(+2.60%)
Dec 17, 2020
1672
1694
1661
1680
375,744
+10.45(+0.63%)
Dec 16, 2020
1670
1675
1640
1670
514,644
+0.55(+0.03%)
Dec 15, 2020
1634
1677
1634
1669
528,582
+50.93(+3.15%)
Dec 14, 2020
1612
1640
1610
1618
479,722
+11.43(+0.71%)
Dec 11, 2020
1597
1607
1572
1607
479,200
+17.11(+1.08%)
Dec 10, 2020
1532
1598
1513
1590
447,140
+52.98(+3.45%)
Dec 09, 2020
1620
1620
1517
1537
858,066
-79.34(-4.91%)
Dec 08, 2020
1580
1629
1575
1616
401,433
+40.28(+2.56%)
Dec 07, 2020
1557
1589
1551
1576
358,770
+18.22(+1.17%)
Dec 04, 2020
1567
1567
1529
1557
290,900
-2.96(-0.19%)
Dec 03, 2020
1537
1570
1533
1560
402,744
+37.48(+2.46%)
Dec 02, 2020
1518
1525
1483
1523
468,531
+1.20(+0.08%)
Dec 01, 2020
1556
1577
1517
1522
558,118
-31.67(-2.04%)
Nov 30, 2020
1530
1558
1476
1553
722,191
+39.90(+2.64%)
Nov 27, 2020
1480
1519
1463
1513
286,700
+33.07(+2.23%)
Nov 25, 2020
1448
1484
1445
1480
489,400
+41.08(+2.85%)
Nov 24, 2020
1458
1461
1401
1439
586,022
-12.49(-0.86%)
Nov 23, 2020
1431
1458
1414
1452
640,219
+34.78(+2.45%)
Nov 20, 2020
1373
1424
1366
1417
615,500
+46.69(+3.41%)
Nov 19, 2020
1325
1384
1312
1370
484,942
+52.21(+3.96%)
Nov 18, 2020
1305
1327
1291
1318
498,278
+17.28(+1.33%)
Nov 17, 2020
1298
1313
1283
1301
399,978
+14.50(+1.13%)
Nov 16, 2020
1287
1312
1276
1286
445,501
-15.35(-1.18%)
Nov 13, 2020
1322
1335
1285
1302
446,100
+5.66(+0.44%)
Nov 12, 2020
1315
1355
1294
1296
631,830
-8.49(-0.65%)
Nov 11, 2020
1274
1339
1268
1304
699,936
+78.46(+6.40%)
Nov 10, 2020
1326
1326
1219
1226
1,030,866
-104.69(-7.87%)
Nov 09, 2020
1442
1450
1330
1331
961,754
-155.14(-10.44%)
Nov 06, 2020
1434
1491
1396
1486
567,800
+48.06(+3.34%)
Nov 05, 2020
1405
1460
1373
1438
901,221
+122.11(+9.28%)
Nov 04, 2020
1282
1321
1275
1316
605,725
+81.72(+6.62%)
Nov 03, 2020
1220
1243
1197
1234
335,217
+18.11(+1.49%)
Nov 02, 2020
1229
1252
1192
1216
406,734
+1.81(+0.15%)
Oct 30, 2020
1279
1293
1195
1214
620,500
-86.93(-6.68%)
Oct 29, 2020
1289
1315
1268
1301
394,731
+27.39(+2.15%)
Oct 28, 2020
1248
1286
1237
1274
324,698
-8.88(-0.69%)
Oct 27, 2020
1286
1294
1267
1282
327,620
+1.03(+0.08%)
Oct 26, 2020
1303
1327
1255
1281
346,386
-30.72(-2.34%)
Oct 23, 2020
1300
1313
1283
1312
262,000
+17.84(+1.38%)
Oct 22, 2020
1294
1316
1269
1294
377,441
-4.81(-0.37%)
Oct 21, 2020
1333
1375
1287
1299
708,061
-34.53(-2.59%)
Oct 20, 2020
1298
1378
1295
1334
741,936
+49.61(+3.86%)
Oct 19, 2020
1273
1299
1267
1284
644,734
+12.67(+1.00%)
Oct 16, 2020
1270
1281
1258
1271
363,800
+13.49(+1.07%)
Oct 15, 2020
1212
1262
1206
1258
468,139
+19.19(+1.55%)
Oct 14, 2020
1270
1284
1217
1239
605,521
-30.47(-2.40%)
Oct 13, 2020
1228
1280
1202
1269
583,440
+53.42(+4.39%)
Oct 12, 2020
1236
1239
1202
1216
542,191
+15.91(+1.33%)
Oct 09, 2020
1165
1203
1163
1200
455,300
+39.47(+3.40%)
Oct 08, 2020
1159
1173
1151
1160
448,225
+15.37(+1.34%)
Oct 07, 2020
1106
1149
1095
1145
555,841
+53.61(+4.91%)
Oct 06, 2020
1087
1117
1085
1091
412,570
+0.81(+0.07%)
Oct 05, 2020
1086
1098
1079
1091
315,140
+11.25(+1.04%)
Oct 02, 2020
1084
1105
1064
1079
405,600
-36.01(-3.23%)
Oct 01, 2020
1098
1118
1096
1115
423,998
+32.86(+3.04%)
Sep 30, 2020
1085
1098
1077
1082
347,950
-0.39(-0.04%)
Sep 29, 2020
1095
1095
1068
1083
235,303
-10.56(-0.97%)
Sep 28, 2020
1102
1108
1070
1093
472,562
+31.43(+2.96%)
Sep 25, 2020
1034
1068
1018
1062
419,500
+27.37(+2.65%)
Sep 24, 2020
1004
1049
986.83
1035
553,803
+13.67(+1.34%)
Sep 23, 2020
1073
1073
1011
1021
547,375
-40.01(-3.77%)
Sep 22, 2020
1023
1062
1011
1061
626,852
+48.98(+4.84%)
Sep 21, 2020
984.39
1012
966.74
1012
423,582
+13.93(+1.40%)
Sep 18, 2020
987.03
1006
970.85
998.06
609,700
+17.91(+1.83%)
Sep 17, 2020
979.99
995.82
959.87
980.15
737,961
-22.85(-2.28%)
Sep 16, 2020
1035
1049
1001
1003
463,266
-26.99(-2.62%)
Sep 15, 2020
1052
1055
1015
1030
451,323
-6.78(-0.65%)
Sep 14, 2020
1056
1065
1026
1037
449,273
+3.79(+0.37%)
Sep 11, 2020
1046
1055
1015
1033
405,300
-8.01(-0.77%)
Sep 10, 2020
1070
1091
1030
1041
689,015
-16.35(-1.55%)
Sep 09, 2020
1066
1071
1030
1057
667,886
+34.81(+3.40%)
Sep 08, 2020
1015
1079
1015
1023
714,033
-60.85(-5.62%)
Sep 04, 2020
1085
1102
1000
1083
899,600
-3.74(-0.34%)
Sep 03, 2020
1168
1177
1068
1087
1,097,269
-108.84(-9.10%)
Sep 02, 2020
1221
1225
1172
1196
717,665
-13.30(-1.10%)
Sep 01, 2020
1200
1223
1196
1209
671,473
+40.67(+3.48%)
Aug 31, 2020
1175
1176
1129
1169
706,265
-10.31(-0.87%)
Aug 28, 2020
1208
1220
1173
1179
587,300
-22.50(-1.87%)
Aug 27, 2020
1225
1225
1199
1201
253,533
-14.53(-1.19%)
Aug 26, 2020
1230
1244
1208
1216
463,431
-8.07(-0.66%)
Aug 25, 2020
1210
1234
1200
1224
274,448
+11.91(+0.98%)
Aug 24, 2020
1217
1232
1199
1212
278,946
+9.81(+0.82%)
Aug 21, 2020
1211
1221
1200
1202
291,300
-16.02(-1.31%)
Aug 20, 2020
1200
1221
1196
1218
252,907
+5.85(+0.48%)
Aug 19, 2020
1214
1230
1198
1212
411,723
+3.81(+0.32%)
Aug 18, 2020
1191
1221
1180
1209
443,114
+18.77(+1.58%)
Aug 17, 2020
1172
1198
1165
1190
429,027
+33.43(+2.89%)
Aug 14, 2020
1172
1172
1145
1156
351,100
-0.61(-0.05%)
Aug 13, 2020
1123
1162
1121
1157
839,041
+45.41(+4.08%)
Aug 12, 2020
1117
1139
1101
1112
566,905
+11.63(+1.06%)
Aug 11, 2020
1138
1146
1098
1100
670,402
-24.30(-2.16%)
Aug 10, 2020
1267
1270
1090
1124
1,101,356
-69.66(-5.83%)
Aug 07, 2020
1218
1235
1162
1194
878,100
-25.99(-2.13%)
Aug 06, 2020
1235
1248
1200
1220
423,675
-5.49(-0.45%)
Aug 05, 2020
1187
1234
1182
1225
619,789
+51.52(+4.39%)
Aug 04, 2020
1171
1175
1151
1174
396,181
+1.31(+0.11%)
Aug 03, 2020
1125
1182
1125
1173
521,211
+48.00(+4.27%)
Jul 31, 2020
1147
1151
1085
1125
726,500
+17.12(+1.55%)
Jul 30, 2020
1086
1132
1074
1108
781,163
+20.59(+1.89%)
Jul 29, 2020
1061
1095
1054
1087
474,926
+47.35(+4.55%)
Jul 28, 2020
1063
1066
1040
1040
297,983
-30.88(-2.88%)
Jul 27, 2020
1004
1082
996.00
1070
563,136
+81.45(+8.24%)
Jul 24, 2020
968.03
1002
952.22
988.99
449,600
+6.69(+0.68%)
Jul 23, 2020
1018
1034
976.82
982.30
379,648
-37.09(-3.64%)
Jul 22, 2020
1029
1047
1004
1019
341,788
+0.49(+0.05%)
Jul 21, 2020
1060
1060
1013
1019
405,353
-5.91(-0.58%)
Jul 20, 2020
980.34
1030
975.00
1025
458,789
+60.09(+6.23%)
Jul 17, 2020
964.62
972.95
941.44
964.72
303,000
+8.10(+0.85%)
Jul 16, 2020
959.66
965.72
945.79
956.62
329,531
-15.01(-1.54%)
Jul 15, 2020
978.28
987.18
956.80
971.63
528,506
-1.00(-0.10%)
Jul 14, 2020
972.14
1000
950.41
972.63
659,676
-9.34(-0.95%)
Jul 13, 2020
1058
1125
979.82
981.97
539,076
-53.86(-5.20%)
Jul 10, 2020
1020
1036
1002
1036
292,500
+17.42(+1.71%)
Jul 09, 2020
1026
1026
991.82
1018
455,460
+2.41(+0.24%)
Jul 08, 2020
1021
1021
1001
1016
386,076
+8.76(+0.87%)
Jul 07, 2020
1001
1023
986.90
1007
408,353
+11.31(+1.14%)
Jul 06, 2020
1002
1036
990.00
995.93
626,448
+7.51(+0.76%)
Jul 02, 2020
991.91
997.99
982.60
988.42
316,700
+11.28(+1.15%)
Jul 01, 2020
985.00
993.05
968.83
977.14
525,748
-8.63(-0.88%)
Jun 30, 2020
982.00
989.99
971.01
985.77
301,000
+4.94(+0.50%)
Jun 29, 2020
970.30
987.00
949.98
980.83
335,535
+7.66(+0.79%)
Jun 26, 2020
974.51
985.03
952.62
973.17
500,800
+1.73(+0.18%)
Jun 25, 2020
950.35
972.95
944.35
971.44
333,227
+17.67(+1.85%)
Jun 24, 2020
978.34
988.52
942.00
953.77
460,284
-23.72(-2.43%)
Jun 23, 2020
995.30
998.11
976.38
977.49
457,070
-7.05(-0.72%)
Jun 22, 2020
953.94
989.00
953.01
984.54
502,125
+31.58(+3.31%)
Jun 19, 2020
929.19
961.99
922.50
952.96
507,200
+26.94(+2.91%)
Jun 18, 2020
930.00
937.57
922.09
926.02
439,833
-9.71(-1.04%)
Jun 17, 2020
960.31
967.27
928.66
935.73
491,794
-14.53(-1.53%)
Jun 16, 2020
958.02
964.84
923.25
950.26
634,472
+26.26(+2.84%)
Jun 15, 2020
885.86
940.38
877.02
924.00
647,774
+27.57(+3.08%)
Jun 12, 2020
874.43
900.80
869.23
896.43
761,700
+41.43(+4.85%)
Jun 11, 2020
873.62
889.87
845.86
855.00
485,227
-31.78(-3.58%)
Jun 10, 2020
877.00
892.94
863.02
886.78
448,267
+20.35(+2.35%)
Jun 09, 2020
849.75
876.73
848.69
866.43
388,497
+7.57(+0.88%)
Jun 08, 2020
866.94
868.05
840.43
858.86
571,105
-8.07(-0.93%)
Jun 05, 2020
850.00
871.00
839.52
866.93
414,000
+26.94(+3.21%)
Jun 04, 2020
849.05
877.68
838.09
839.99
452,632
-13.53(-1.59%)
Jun 03, 2020
865.46
874.00
850.65
853.52
489,442
-6.25(-0.73%)
Jun 02, 2020
844.50
867.23
837.76
859.77
468,336
+15.69(+1.86%)
Jun 01, 2020
852.67
860.71
842.00
844.08
298,934
-7.59(-0.89%)
May 29, 2020
835.00
855.00
830.95
851.67
555,300
+24.51(+2.96%)
May 28, 2020
817.11
838.43
811.21
827.16
360,460
+6.33(+0.77%)
May 27, 2020
833.86
836.28
783.01
820.83
647,718
-13.34(-1.60%)
May 26, 2020
859.14
864.05
828.32
834.17
546,331
-7.14(-0.85%)
May 22, 2020
812.99
843.38
804.85
841.31
440,600
+26.60(+3.26%)
May 21, 2020
825.61
831.02
802.06
814.71
482,337
-13.60(-1.64%)
May 20, 2020
821.05
842.70
817.22
828.31
526,620
+22.35(+2.77%)
May 19, 2020
802.88
827.33
799.24
805.96
672,598
+11.40(+1.43%)
May 18, 2020
792.53
804.65
786.03
794.56
426,116
+19.51(+2.52%)
May 15, 2020
764.27
783.74
764.27
775.05
350,500
-2.22(-0.29%)
May 14, 2020
760.03
778.95
746.01
777.27
487,391
+8.73(+1.14%)
May 13, 2020
765.61
777.98
753.12
768.54
645,823
+6.45(+0.85%)
May 12, 2020
785.16
794.43
761.25
762.09
512,623
-19.02(-2.43%)
May 11, 2020
780.00
805.84
776.59
781.11
501,169
-3.41(-0.43%)
May 08, 2020
773.59
798.10
761.41
784.52
629,400
+12.50(+1.62%)
May 07, 2020
750.00
772.72
738.67
772.02
853,061
+29.14(+3.92%)
May 06, 2020
734.00
777.97
729.09
742.88
2,358,883
+121.94(+19.64%)
May 05, 2020
618.85
633.90
610.83
620.94
859,629
+13.54(+2.23%)
May 04, 2020
596.30
610.40
592.72
607.40
415,807
+1.88(+0.31%)
May 01, 2020
571.40
609.81
570.01
605.52
699,100
+22.01(+3.77%)
Apr 30, 2020
603.87
606.69
579.01
583.51
604,427
-18.91(-3.14%)
Apr 29, 2020
605.01
611.76
591.04
602.42
497,284
+3.88(+0.65%)
Apr 28, 2020
592.02
606.36
589.00
598.54
456,728
+9.07(+1.54%)
Apr 27, 2020
591.43
593.00
575.00
589.47
398,819
+18.20(+3.19%)
Apr 24, 2020
590.26
597.13
553.61
571.27
728,600
-15.44(-2.63%)
Apr 23, 2020
609.01
614.99
582.13
586.71
429,281
-14.34(-2.39%)
Apr 22, 2020
586.99
615.00
570.09
601.05
669,956
+27.67(+4.83%)
Apr 21, 2020
595.72
598.15
562.00
573.38
546,830
-28.26(-4.70%)
Apr 20, 2020
593.72
617.96
591.00
601.64
550,612
+4.14(+0.69%)
Apr 17, 2020
626.18
628.13
582.80
597.50
558,200
-15.21(-2.48%)
Apr 16, 2020
611.25
633.20
590.01
612.71
932,572
+24.07(+4.09%)
Apr 15, 2020
551.87
595.84
540.90
588.64
666,932
+26.62(+4.74%)
Apr 14, 2020
558.72
577.24
551.62
562.02
644,467
+19.02(+3.50%)
Apr 13, 2020
528.02
546.99
517.01
543.00
401,312
+9.72(+1.82%)
Apr 09, 2020
551.04
557.85
527.08
533.28
497,000
-10.72(-1.97%)
Apr 08, 2020
536.25
548.00
527.08
544.00
391,253
+18.33(+3.49%)
Apr 07, 2020
547.19
554.93
507.59
525.67
711,361
+19.51(+3.85%)
Apr 06, 2020
473.88
509.25
470.09
506.16
688,127
+51.69(+11.37%)
Apr 03, 2020
452.72
460.96
443.01
454.47
868,400
-8.40(-1.81%)
Apr 02, 2020
445.47
472.20
443.00
462.87
795,186
+15.53(+3.47%)
Apr 01, 2020
466.00
468.99
435.04
447.34
965,639
-41.24(-8.44%)
Mar 31, 2020
475.86
499.90
473.50
488.58
662,528
+15.29(+3.23%)
Mar 30, 2020
474.54
489.34
470.01
473.29
640,061
+1.86(+0.39%)
Mar 27, 2020
479.41
485.90
455.41
471.43
578,300
-18.13(-3.70%)
Mar 26, 2020
489.35
500.79
467.15
489.56
1,047,871
+6.91(+1.43%)
Mar 25, 2020
497.43
518.85
480.00
482.65
880,096
-7.35(-1.50%)
Mar 24, 2020
490.00
505.22
477.02
490.00
839,224
+32.35(+7.07%)
Mar 23, 2020
453.34
486.08
425.38
457.65
897,595
+4.77(+1.05%)
Mar 20, 2020
472.88
525.53
451.50
452.88
822,200
-10.65(-2.30%)
Mar 19, 2020
450.00
474.09
436.23
463.53
673,040
+11.36(+2.51%)
Mar 18, 2020
455.00
498.10
422.22
452.17
1,072,094
-38.52(-7.85%)
Mar 17, 2020
472.08
500.00
425.65
490.69
1,124,918
+23.37(+5.00%)
Mar 16, 2020
455.00
507.16
451.00
467.32
906,277
-68.37(-12.76%)
Mar 13, 2020
534.43
549.97
493.80
535.69
1,229,800
+33.69(+6.71%)
Mar 12, 2020
496.22
520.00
472.25
502.00
1,437,145
-48.72(-8.85%)
Mar 11, 2020
578.01
583.44
539.79
550.72
580,028
-48.35(-8.07%)
Mar 10, 2020
566.35
599.08
546.03
599.07
808,985
+59.43(+11.01%)
Mar 09, 2020
547.36
581.98
537.98
539.64
1,046,394
-74.87(-12.18%)
Mar 06, 2020
600.00
618.06
585.89
614.51
599,800
-13.37(-2.13%)
Mar 05, 2020
629.25
647.66
622.05
627.88
403,402
-25.75(-3.94%)
Mar 04, 2020
647.60
658.95
642.39
653.63
470,937
+28.90(+4.63%)
Mar 03, 2020
649.99
670.00
615.91
624.73
606,565
-17.38(-2.71%)
Mar 02, 2020
621.24
643.40
613.40
642.11
644,394
+26.08(+4.23%)
Feb 28, 2020
573.08
617.00
572.77
616.03
1,053,000
+16.03(+2.67%)
Feb 27, 2020
614.86
633.17
600.00
600.00
869,647
-32.05(-5.07%)
Feb 26, 2020
635.94
661.84
626.01
632.05
1,290,227
+2.05(+0.33%)
Feb 25, 2020
698.64
702.00
626.90
630.00
1,260,999
-43.46(-6.45%)
Feb 24, 2020
701.01
701.01
666.67
673.46
1,280,943
-62.14(-8.45%)
Feb 21, 2020
739.88
747.42
721.49
735.60
562,800
-6.99(-0.94%)
Feb 20, 2020
742.79
756.48
728.00
742.59
730,850
-0.15(-0.02%)
Feb 19, 2020
733.76
745.00
732.14
742.74
529,965
+14.29(+1.96%)
Feb 18, 2020
734.38
734.38
725.00
728.45
914,819
-6.56(-0.89%)
Feb 14, 2020
720.87
735.24
718.06
735.01
967,900
+16.48(+2.29%)
Feb 13, 2020
697.87
720.69
684.07
718.53
1,111,048
+18.71(+2.67%)
Feb 12, 2020
656.88
700.96
655.81
699.82
925,755
+48.20(+7.40%)
Feb 11, 2020
640.00
661.99
608.87
651.62
1,452,148
-6.61(-1.00%)
Feb 10, 2020
647.10
660.97
646.15
658.23
695,684
+12.21(+1.89%)
Feb 07, 2020
671.00
678.22
642.92
646.02
960,300
-24.98(-3.72%)
Feb 06, 2020
689.40
689.40
668.49
671.00
395,498
-4.84(-0.72%)
Feb 05, 2020
725.19
725.19
674.01
675.84
654,233
-34.02(-4.79%)
Feb 04, 2020
691.44
711.16
684.22
709.86
506,133
+31.88(+4.70%)
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.