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
Lam Research
(NQ:
LRCX
)
909.51
-5.40 (-0.59%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 8, 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
923.86
934.53
893.93
894.41
973,455
-34.40(-3.70%)
Apr 29, 2024
921.54
930.28
915.10
928.81
902,317
+3.44(+0.37%)
Apr 26, 2024
898.40
930.03
897.87
925.37
1,397,131
+23.90(+2.65%)
Apr 25, 2024
909.33
912.47
886.57
901.47
1,308,765
+16.58(+1.87%)
Apr 24, 2024
907.34
915.86
882.27
884.89
1,951,102
-2.53(-0.29%)
Apr 23, 2024
878.00
894.30
868.10
887.42
981,874
+19.35(+2.23%)
Apr 22, 2024
876.40
878.74
857.98
868.07
1,856,148
-2.18(-0.25%)
Apr 19, 2024
894.94
899.68
861.95
870.25
1,354,476
-18.67(-2.10%)
Apr 18, 2024
909.23
909.33
884.39
888.92
2,307,495
-23.34(-2.56%)
Apr 17, 2024
950.00
952.49
910.26
912.26
1,668,612
-50.97(-5.29%)
Apr 16, 2024
948.84
966.31
946.78
963.23
544,377
+17.06(+1.80%)
Apr 15, 2024
975.88
981.23
937.49
946.17
769,183
-10.87(-1.14%)
Apr 12, 2024
963.03
969.25
952.00
957.04
989,263
-26.44(-2.69%)
Apr 11, 2024
964.03
985.18
960.68
983.48
705,578
+21.84(+2.27%)
Apr 10, 2024
958.98
975.00
954.85
961.64
597,669
-11.70(-1.20%)
Apr 09, 2024
980.31
981.98
958.02
973.34
520,731
+6.08(+0.63%)
Apr 08, 2024
974.14
977.14
960.95
967.26
560,921
-1.32(-0.14%)
Apr 05, 2024
965.90
977.73
960.50
968.58
804,777
+16.95(+1.78%)
Apr 04, 2024
992.59
1002
944.00
951.63
991,842
-26.74(-2.73%)
Apr 03, 2024
961.85
988.12
960.03
978.37
729,946
+11.04(+1.14%)
Apr 02, 2024
967.00
972.90
957.00
967.33
907,086
-14.46(-1.47%)
Apr 01, 2024
972.03
994.92
971.00
981.79
651,133
+10.22(+1.05%)
Mar 28, 2024
965.96
973.89
971.30
971.57
664,102
+5.90(+0.61%)
Mar 27, 2024
972.82
975.48
954.80
965.67
589,661
-1.56(-0.16%)
Mar 26, 2024
980.50
989.44
966.89
967.23
858,974
-4.23(-0.44%)
Mar 25, 2024
962.28
982.52
962.28
971.46
740,554
-6.44(-0.66%)
Mar 22, 2024
984.75
990.52
976.02
977.90
690,088
-4.67(-0.48%)
Mar 21, 2024
983.10
1004
976.00
982.57
1,407,577
+33.49(+3.53%)
Mar 20, 2024
926.00
949.92
923.39
949.08
848,937
+18.03(+1.94%)
Mar 19, 2024
913.99
932.88
909.11
931.05
702,960
+5.77(+0.62%)
Mar 18, 2024
922.41
934.95
919.97
925.28
751,144
+15.19(+1.67%)
Mar 15, 2024
908.88
920.21
905.60
910.09
1,974,576
-15.59(-1.68%)
Mar 14, 2024
933.95
937.85
916.29
925.68
996,280
-1.03(-0.11%)
Mar 13, 2024
937.01
940.70
920.90
926.71
1,008,081
-24.12(-2.54%)
Mar 12, 2024
933.47
950.68
928.01
950.83
1,351,066
+21.63(+2.33%)
Mar 11, 2024
941.08
941.82
918.64
929.20
1,329,056
-25.39(-2.66%)
Mar 08, 2024
990.59
993.67
953.68
954.60
1,334,184
-37.84(-3.81%)
Mar 07, 2024
986.89
1005
985.73
992.43
1,099,455
+12.68(+1.29%)
Mar 06, 2024
974.58
987.72
970.16
979.75
1,435,570
+18.72(+1.95%)
Mar 05, 2024
967.91
976.90
949.86
961.03
1,333,144
-14.39(-1.48%)
Mar 04, 2024
989.04
991.73
971.39
975.42
903,231
-4.00(-0.41%)
Mar 01, 2024
942.97
980.34
941.62
979.42
1,113,471
+43.19(+4.61%)
Feb 29, 2024
934.46
939.80
924.23
936.24
1,310,463
+15.55(+1.69%)
Feb 28, 2024
915.27
922.11
910.89
920.69
616,283
-8.04(-0.87%)
Feb 27, 2024
938.36
942.00
926.24
928.73
631,343
-8.01(-0.86%)
Feb 26, 2024
934.59
944.92
931.01
936.74
610,187
+10.24(+1.11%)
Feb 23, 2024
945.11
948.01
924.20
926.51
688,364
-15.83(-1.68%)
Feb 22, 2024
928.00
947.29
923.28
942.33
1,265,883
+42.34(+4.70%)
Feb 21, 2024
893.10
900.28
884.85
899.99
713,863
+1.49(+0.17%)
Feb 20, 2024
916.95
923.42
889.10
898.51
1,091,097
-25.54(-2.76%)
Feb 16, 2024
938.39
953.94
921.45
924.04
1,330,845
+12.22(+1.34%)
Feb 15, 2024
915.78
919.56
904.60
911.82
850,065
-1.92(-0.21%)
Feb 14, 2024
906.68
926.98
905.73
913.73
1,187,480
+23.06(+2.59%)
Feb 13, 2024
873.42
899.18
870.09
890.67
1,261,897
-15.38(-1.70%)
Feb 12, 2024
903.55
922.24
902.07
906.05
1,255,591
-3.57(-0.39%)
Feb 09, 2024
878.11
911.85
872.98
909.62
1,840,287
+47.12(+5.46%)
Feb 08, 2024
850.17
867.72
844.32
862.50
864,223
+15.79(+1.86%)
Feb 07, 2024
835.92
856.15
831.43
846.72
858,880
+13.89(+1.67%)
Feb 06, 2024
851.07
855.55
822.03
832.83
1,056,858
-16.66(-1.96%)
Feb 05, 2024
836.99
855.48
830.70
849.49
866,577
+12.59(+1.50%)
Feb 02, 2024
825.51
844.56
825.51
836.90
764,516
+6.48(+0.78%)
Feb 01, 2024
830.06
834.27
822.27
830.42
763,769
+7.02(+0.85%)
Jan 31, 2024
820.23
836.01
813.92
823.40
998,997
-10.60(-1.27%)
Jan 30, 2024
839.28
848.16
830.18
834.00
1,070,912
-9.99(-1.18%)
Jan 29, 2024
833.90
845.05
832.21
843.98
991,961
+6.74(+0.81%)
Jan 26, 2024
851.17
858.15
834.83
837.24
1,678,727
-26.50(-3.07%)
Jan 25, 2024
875.12
898.16
862.84
863.74
3,109,849
+17.40(+2.06%)
Jan 24, 2024
848.17
856.80
836.65
846.34
1,928,478
+17.73(+2.14%)
Jan 23, 2024
827.83
830.19
819.71
828.61
827,061
-3.14(-0.38%)
Jan 22, 2024
827.35
844.79
825.89
831.75
1,367,621
+7.21(+0.87%)
Jan 19, 2024
796.97
826.78
793.01
824.54
1,866,825
+40.58(+5.18%)
Jan 18, 2024
774.23
786.70
770.12
783.96
1,520,810
+32.68(+4.35%)
Jan 17, 2024
751.21
752.68
740.42
751.28
965,139
-8.22(-1.08%)
Jan 16, 2024
752.67
767.25
746.41
759.50
685,840
+1.47(+0.19%)
Jan 12, 2024
759.10
761.71
753.24
758.04
498,355
-0.53(-0.07%)
Jan 11, 2024
748.00
759.74
740.57
758.57
775,832
+10.49(+1.40%)
Jan 10, 2024
752.16
753.22
734.93
748.08
839,060
-2.32(-0.31%)
Jan 09, 2024
744.73
755.21
743.05
750.40
591,297
-5.13(-0.68%)
Jan 08, 2024
734.76
756.07
734.76
755.53
1,091,243
+24.71(+3.38%)
Jan 05, 2024
732.99
740.66
727.03
730.83
823,624
+1.32(+0.18%)
Jan 04, 2024
724.22
743.31
721.70
729.51
1,035,277
-5.84(-0.79%)
Jan 03, 2024
730.43
741.40
728.09
735.35
924,422
-12.34(-1.65%)
Jan 02, 2024
767.10
767.73
740.48
747.69
1,120,505
-33.89(-4.34%)
Dec 29, 2023
785.82
788.39
776.33
781.58
520,297
-6.40(-0.81%)
Dec 28, 2023
796.09
797.00
787.32
787.97
601,961
-5.25(-0.66%)
Dec 27, 2023
797.28
799.57
788.60
793.22
763,970
-0.78(-0.10%)
Dec 26, 2023
781.36
798.15
781.36
794.00
695,606
+15.69(+2.02%)
Dec 22, 2023
775.25
782.42
771.96
778.32
526,272
+3.06(+0.40%)
Dec 21, 2023
776.83
777.58
761.86
775.25
936,751
+21.94(+2.91%)
Dec 20, 2023
770.39
778.82
752.80
753.31
1,142,609
-26.02(-3.34%)
Dec 19, 2023
770.56
780.16
767.08
779.33
892,255
+11.07(+1.44%)
Dec 18, 2023
773.93
777.33
755.88
768.27
886,005
-3.57(-0.46%)
Dec 15, 2023
767.68
778.00
765.92
771.84
1,790,656
+6.28(+0.82%)
Dec 14, 2023
738.77
769.62
737.19
765.56
1,726,170
+32.49(+4.43%)
Dec 13, 2023
731.38
739.00
719.94
733.07
875,004
+3.40(+0.47%)
Dec 12, 2023
731.43
737.21
725.55
729.67
1,214,179
-2.35(-0.32%)
Dec 11, 2023
706.79
734.40
704.95
732.01
1,590,451
+32.26(+4.61%)
Dec 08, 2023
696.06
707.71
695.62
699.75
798,271
-4.84(-0.69%)
Dec 07, 2023
699.74
706.87
693.82
704.59
902,715
+13.10(+1.89%)
Dec 06, 2023
705.54
706.53
690.10
691.49
637,931
-2.26(-0.33%)
Dec 05, 2023
692.96
696.55
683.84
693.75
1,225,694
-12.86(-1.82%)
Dec 04, 2023
712.12
713.06
698.63
706.61
907,762
-11.96(-1.66%)
Dec 01, 2023
708.62
719.08
704.68
718.57
695,395
+6.13(+0.86%)
Nov 30, 2023
715.31
715.31
702.94
712.44
1,298,565
+1.92(+0.27%)
Nov 29, 2023
716.50
721.94
709.58
710.52
816,180
+3.58(+0.51%)
Nov 28, 2023
708.87
713.94
701.07
706.94
909,249
-12.00(-1.67%)
Nov 27, 2023
711.52
727.43
707.23
718.94
684,894
+4.93(+0.69%)
Nov 24, 2023
713.00
718.62
711.52
714.01
302,067
+0.04(+0.01%)
Nov 22, 2023
711.52
724.68
709.93
713.97
786,072
+10.04(+1.43%)
Nov 21, 2023
712.55
712.55
700.06
703.93
874,952
-11.72(-1.64%)
Nov 20, 2023
693.94
717.50
693.94
715.65
1,031,449
+18.72(+2.69%)
Nov 17, 2023
688.20
698.15
684.66
696.94
1,031,531
-0.10(-0.01%)
Nov 16, 2023
695.60
702.91
692.46
697.03
1,006,569
+2.53(+0.36%)
Nov 15, 2023
694.81
696.16
688.17
694.51
632,039
+2.97(+0.43%)
Nov 14, 2023
687.64
692.79
680.59
691.54
959,700
+21.38(+3.19%)
Nov 13, 2023
676.70
676.71
667.29
670.16
819,774
-11.94(-1.75%)
Nov 10, 2023
657.87
684.53
653.16
682.10
1,380,522
+35.00(+5.41%)
Nov 09, 2023
646.84
665.25
645.36
647.10
1,222,880
+2.67(+0.41%)
Nov 08, 2023
641.47
645.97
637.96
644.43
733,614
+6.29(+0.99%)
Nov 07, 2023
636.89
643.94
633.60
638.14
823,241
+2.20(+0.35%)
Nov 06, 2023
631.00
636.47
625.06
635.94
696,242
+4.95(+0.78%)
Nov 03, 2023
626.14
636.30
623.84
631.00
988,205
+10.75(+1.73%)
Nov 02, 2023
619.47
628.34
615.20
620.25
1,362,284
+16.54(+2.74%)
Nov 01, 2023
589.99
604.69
585.91
603.71
1,048,334
+18.35(+3.13%)
Oct 31, 2023
583.48
587.90
571.63
585.36
821,779
+4.70(+0.81%)
Oct 30, 2023
579.58
590.48
574.38
580.66
870,064
-0.52(-0.09%)
Oct 27, 2023
581.46
590.67
577.96
581.18
954,324
-1.10(-0.19%)
Oct 26, 2023
586.24
601.64
580.68
582.29
1,203,183
+1.78(+0.31%)
Oct 25, 2023
593.79
595.63
578.25
580.50
1,138,194
-20.58(-3.42%)
Oct 24, 2023
602.28
608.37
596.03
601.08
970,818
+4.42(+0.74%)
Oct 23, 2023
593.40
604.34
586.52
596.67
814,421
-0.77(-0.13%)
Oct 20, 2023
600.77
605.25
595.51
597.43
1,307,661
-1.59(-0.27%)
Oct 19, 2023
623.90
629.42
597.30
599.02
2,519,969
-40.09(-6.27%)
Oct 18, 2023
634.90
642.01
623.24
639.12
1,335,022
-7.67(-1.19%)
Oct 17, 2023
635.04
650.26
623.41
646.79
1,039,133
-0.75(-0.12%)
Oct 16, 2023
644.67
652.44
640.99
647.54
1,002,625
+5.55(+0.86%)
Oct 13, 2023
657.79
661.16
638.88
641.98
1,235,496
-9.79(-1.50%)
Oct 12, 2023
642.21
661.77
642.07
651.78
1,335,102
+13.16(+2.06%)
Oct 11, 2023
637.83
640.12
630.86
638.61
664,768
+7.31(+1.16%)
Oct 10, 2023
630.38
639.83
625.23
631.30
677,459
+6.66(+1.07%)
Oct 09, 2023
618.22
627.80
611.77
624.64
695,563
-0.42(-0.07%)
Oct 06, 2023
617.65
629.01
606.26
625.06
1,070,122
+2.27(+0.36%)
Oct 05, 2023
629.90
630.80
617.27
622.79
757,305
-6.52(-1.04%)
Oct 04, 2023
621.37
630.92
619.00
629.31
963,493
+14.20(+2.31%)
Oct 03, 2023
627.02
633.90
609.92
615.11
1,024,595
-12.71(-2.02%)
Oct 02, 2023
624.20
637.88
619.99
627.81
992,954
+4.09(+0.66%)
Sep 29, 2023
633.41
634.26
622.03
623.72
774,852
-0.75(-0.12%)
Sep 28, 2023
608.00
627.47
604.68
624.47
1,189,763
+13.30(+2.18%)
Sep 27, 2023
609.01
614.71
599.70
611.17
1,200,779
+8.12(+1.35%)
Sep 26, 2023
608.97
612.52
600.59
603.05
1,064,292
-14.51(-2.35%)
Sep 25, 2023
612.30
617.95
613.83
617.57
767,043
+1.47(+0.24%)
Sep 22, 2023
616.96
625.88
612.51
616.10
1,280,752
+8.68(+1.43%)
Sep 21, 2023
607.27
615.12
606.03
607.42
1,175,186
-8.43(-1.37%)
Sep 20, 2023
624.45
629.66
614.30
615.85
851,169
-6.26(-1.01%)
Sep 19, 2023
632.56
632.88
618.71
622.11
1,099,875
-10.45(-1.65%)
Sep 18, 2023
617.75
633.40
615.21
632.56
1,266,007
+12.48(+2.01%)
Sep 15, 2023
643.84
644.78
614.77
620.08
3,176,742
-33.16(-5.08%)
Sep 14, 2023
664.00
664.25
647.84
653.24
1,039,796
-2.22(-0.34%)
Sep 13, 2023
654.31
663.86
649.69
655.46
882,052
+5.93(+0.91%)
Sep 12, 2023
651.01
661.30
648.72
649.53
896,479
-8.94(-1.36%)
Sep 11, 2023
668.33
670.06
645.92
658.46
960,264
-5.16(-0.78%)
Sep 08, 2023
668.21
675.11
661.27
663.62
909,684
-7.76(-1.16%)
Sep 07, 2023
675.65
676.25
659.77
671.38
1,213,555
-19.39(-2.81%)
Sep 06, 2023
691.68
702.88
682.34
690.77
908,421
-4.49(-0.65%)
Sep 05, 2023
692.76
701.91
689.73
695.26
524,058
-1.18(-0.17%)
Sep 01, 2023
703.71
706.32
692.61
696.44
650,490
-0.44(-0.06%)
Aug 31, 2023
675.31
698.86
675.31
696.88
1,694,920
+15.75(+2.31%)
Aug 30, 2023
678.38
683.84
667.02
681.13
909,805
+1.87(+0.27%)
Aug 29, 2023
657.97
686.24
656.64
679.27
1,047,996
+18.19(+2.75%)
Aug 28, 2023
664.50
669.46
656.45
661.08
614,098
+6.00(+0.92%)
Aug 25, 2023
653.58
661.12
641.43
655.08
766,256
+4.31(+0.66%)
Aug 24, 2023
685.23
686.28
647.73
650.77
1,143,991
-21.99(-3.27%)
Aug 23, 2023
661.20
676.34
659.62
672.76
877,118
+11.18(+1.69%)
Aug 22, 2023
672.08
675.20
658.93
661.58
632,697
-2.40(-0.36%)
Aug 21, 2023
649.85
666.98
648.58
663.98
915,415
+16.17(+2.50%)
Aug 18, 2023
637.58
651.56
634.44
647.81
940,997
+4.35(+0.68%)
Aug 17, 2023
645.07
654.02
641.67
643.46
897,767
+2.25(+0.35%)
Aug 16, 2023
654.28
654.68
640.62
641.21
814,938
-9.46(-1.45%)
Aug 15, 2023
656.00
660.58
649.50
650.67
676,633
-11.28(-1.70%)
Aug 14, 2023
645.88
662.02
643.80
661.96
1,311,958
+15.11(+2.34%)
Aug 11, 2023
665.54
667.20
646.28
646.85
1,616,184
-34.15(-5.01%)
Aug 10, 2023
686.19
695.47
675.53
681.00
945,091
+0.34(+0.05%)
Aug 09, 2023
691.29
694.45
680.30
680.66
820,422
-9.87(-1.43%)
Aug 08, 2023
690.14
692.94
681.28
690.53
815,985
-9.29(-1.33%)
Aug 07, 2023
692.51
701.01
685.80
699.82
690,088
+14.78(+2.16%)
Aug 04, 2023
687.91
697.11
681.13
685.03
670,556
-2.88(-0.42%)
Aug 03, 2023
675.86
689.55
672.20
687.91
1,225,171
+7.42(+1.09%)
Aug 02, 2023
699.66
701.69
678.23
680.49
1,509,493
-29.78(-4.19%)
Aug 01, 2023
703.28
713.84
702.87
710.27
961,004
-2.57(-0.36%)
Jul 31, 2023
715.79
720.82
708.11
712.84
1,144,193
-2.75(-0.38%)
Jul 28, 2023
704.71
718.38
700.05
715.59
1,865,031
+19.16(+2.75%)
Jul 27, 2023
669.70
710.31
668.03
696.43
3,416,051
+59.11(+9.28%)
Jul 26, 2023
636.97
643.24
627.17
637.32
1,371,287
-7.81(-1.21%)
Jul 25, 2023
634.01
649.24
633.03
645.13
915,443
+11.12(+1.75%)
Jul 24, 2023
624.54
637.53
624.06
634.01
1,156,635
+15.28(+2.47%)
Jul 21, 2023
614.65
622.02
613.13
618.73
2,631,801
+8.05(+1.32%)
Jul 20, 2023
624.75
624.92
607.79
610.68
1,685,202
-24.40(-3.84%)
Jul 19, 2023
647.32
649.07
633.20
635.08
939,619
-15.71(-2.41%)
Jul 18, 2023
649.10
655.79
643.58
650.78
1,031,353
-4.10(-0.63%)
Jul 17, 2023
630.01
658.62
630.01
654.88
1,394,538
+21.34(+3.37%)
Jul 14, 2023
637.07
642.09
630.92
633.54
926,401
+0.26(+0.04%)
Jul 13, 2023
622.07
637.03
622.07
633.28
1,097,472
+15.58(+2.52%)
Jul 12, 2023
624.02
624.06
612.93
617.71
1,314,579
+3.15(+0.51%)
Jul 11, 2023
623.61
625.19
603.48
614.55
1,212,365
-8.15(-1.31%)
Jul 10, 2023
615.13
625.33
612.75
622.71
1,298,363
+9.69(+1.58%)
Jul 07, 2023
616.98
624.41
612.09
613.01
734,675
-3.11(-0.50%)
Jul 06, 2023
612.59
617.85
606.85
616.12
1,308,105
-7.52(-1.21%)
Jul 05, 2023
639.01
641.00
623.56
623.64
1,114,566
-22.23(-3.44%)
Jul 03, 2023
637.81
645.89
633.83
645.87
626,861
+8.07(+1.26%)
Jun 30, 2023
639.27
643.77
633.89
637.81
1,095,263
+2.48(+0.39%)
Jun 29, 2023
642.53
642.80
631.00
635.33
1,413,349
-1.81(-0.28%)
Jun 28, 2023
634.96
644.56
630.97
637.13
1,189,212
-6.92(-1.08%)
Jun 27, 2023
618.84
645.12
617.12
644.06
1,344,929
+28.60(+4.65%)
Jun 26, 2023
609.32
628.43
608.87
615.45
1,354,737
+11.48(+1.90%)
Jun 23, 2023
604.71
606.54
596.64
603.98
1,090,261
-11.02(-1.79%)
Jun 22, 2023
596.38
619.57
593.72
615.00
1,182,822
+13.96(+2.32%)
Jun 21, 2023
604.50
610.96
597.58
601.04
905,898
-8.41(-1.38%)
Jun 20, 2023
606.01
613.82
603.18
609.45
988,874
+1.62(+0.27%)
Jun 16, 2023
618.72
619.09
605.57
607.84
2,700,032
-7.98(-1.30%)
Jun 15, 2023
612.85
620.21
611.58
615.81
1,877,246
-9.27(-1.48%)
Jun 14, 2023
615.13
625.76
608.23
625.08
1,130,623
+4.45(+0.72%)
Jun 13, 2023
620.09
624.78
611.06
620.62
1,185,300
-0.26(-0.04%)
Jun 12, 2023
606.17
621.90
600.82
620.89
1,526,783
+20.72(+3.45%)
Jun 09, 2023
611.72
614.53
599.35
600.17
1,079,013
-7.87(-1.29%)
Jun 08, 2023
605.46
609.67
598.10
608.03
920,714
+3.72(+0.62%)
Jun 07, 2023
606.43
614.65
601.14
604.31
1,215,040
-1.41(-0.23%)
Jun 06, 2023
589.75
609.20
587.49
605.72
1,118,142
+6.52(+1.09%)
Jun 05, 2023
605.10
607.40
596.64
599.20
1,055,334
-7.98(-1.31%)
Jun 02, 2023
613.44
615.40
601.32
607.17
1,194,066
-6.12(-1.00%)
Jun 01, 2023
610.17
618.85
598.27
613.30
1,471,205
+3.13(+0.51%)
May 31, 2023
611.84
623.65
607.39
610.17
2,717,851
-13.12(-2.10%)
May 30, 2023
633.22
637.78
612.64
623.29
1,379,928
+1.69(+0.27%)
May 26, 2023
598.60
626.31
593.63
621.60
2,222,381
+25.87(+4.34%)
May 25, 2023
579.80
600.37
573.79
595.73
2,077,015
+35.85(+6.40%)
May 24, 2023
557.57
563.12
553.49
559.88
1,338,330
-7.54(-1.33%)
May 23, 2023
573.97
575.31
566.06
567.42
1,078,155
-11.46(-1.98%)
May 22, 2023
578.61
585.42
575.58
578.88
1,053,421
-3.75(-0.64%)
May 19, 2023
588.96
589.38
582.07
582.63
1,238,446
-9.77(-1.65%)
May 18, 2023
567.92
593.93
567.92
592.40
1,942,622
+24.37(+4.29%)
May 17, 2023
558.53
574.12
554.18
568.03
1,685,061
+15.01(+2.71%)
May 16, 2023
544.50
558.22
543.48
553.02
1,757,287
+6.60(+1.21%)
May 15, 2023
524.39
546.64
524.34
546.42
1,764,179
+24.90(+4.78%)
May 12, 2023
524.39
527.85
515.87
521.52
926,749
-0.38(-0.07%)
May 11, 2023
522.85
525.20
515.15
521.90
723,857
+0.18(+0.03%)
May 10, 2023
518.57
525.84
514.54
521.72
1,108,689
+11.41(+2.24%)
May 09, 2023
514.08
514.42
507.75
510.31
1,010,667
-10.90(-2.09%)
May 08, 2023
524.39
525.89
517.67
521.21
804,209
-2.94(-0.56%)
May 05, 2023
513.50
525.47
511.06
524.15
1,416,934
+17.33(+3.42%)
May 04, 2023
509.61
510.19
501.82
506.82
788,145
-2.28(-0.45%)
May 03, 2023
516.98
521.42
507.58
509.10
1,377,177
-7.25(-1.40%)
May 02, 2023
518.21
521.11
508.83
516.36
956,623
-1.93(-0.37%)
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.