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
Texas Pacific Land Trust
(NY:
TPL
)
617.13
+5.87 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2021
1514
1564
1487
1487
63,903
-33.66(-2.21%)
Apr 29, 2021
1595
1617
1521
1521
97,630
-80.41(-5.02%)
Apr 28, 2021
1559
1609
1550
1601
86,463
+51.93(+3.35%)
Apr 27, 2021
1535
1564
1514
1549
57,765
+27.51(+1.81%)
Apr 26, 2021
1436
1532
1432
1522
42,805
+99.77(+7.02%)
Apr 23, 2021
1436
1476
1422
1422
35,421
+5.49(+0.39%)
Apr 22, 2021
1410
1456
1408
1416
33,122
+9.99(+0.71%)
Apr 21, 2021
1400
1439
1388
1406
65,543
-10.63(-0.75%)
Apr 20, 2021
1476
1484
1398
1417
44,082
-75.64(-5.07%)
Apr 19, 2021
1504
1535
1478
1493
39,281
-32.83(-2.15%)
Apr 16, 2021
1521
1528
1492
1526
18,642
+5.62(+0.37%)
Apr 15, 2021
1571
1571
1503
1520
31,967
-37.48(-2.41%)
Apr 14, 2021
1490
1579
1490
1557
34,217
+69.87(+4.70%)
Apr 13, 2021
1551
1562
1482
1488
56,985
-55.75(-3.61%)
Apr 12, 2021
1549
1586
1528
1543
53,264
+0.18(+0.01%)
Apr 09, 2021
1536
1563
1521
1543
46,607
-11.68(-0.75%)
Apr 08, 2021
1546
1581
1522
1555
40,830
-2.20(-0.14%)
Apr 07, 2021
1547
1579
1543
1557
46,245
+16.49(+1.07%)
Apr 06, 2021
1533
1596
1533
1540
51,028
+7.24(+0.47%)
Apr 05, 2021
1553
1553
1505
1533
55,846
-11.60(-0.75%)
Apr 01, 2021
1526
1577
1479
1545
61,210
+10.21(+0.67%)
Mar 31, 2021
1500
1559
1500
1535
66,137
+43.86(+2.94%)
Mar 30, 2021
1447
1516
1425
1491
51,131
+65.33(+4.58%)
Mar 29, 2021
1511
1535
1425
1425
52,543
-98.16(-6.44%)
Mar 26, 2021
1482
1530
1453
1524
51,682
+44.41(+3.00%)
Mar 25, 2021
1403
1487
1377
1479
48,014
+44.04(+3.07%)
Mar 24, 2021
1393
1470
1392
1435
59,011
+58.01(+4.21%)
Mar 23, 2021
1472
1494
1333
1377
204,499
-151.79(-9.93%)
Mar 22, 2021
1593
1626
1510
1529
177,129
-88.76(-5.49%)
Mar 19, 2021
1479
1641
1422
1618
631,578
+129.49(+8.70%)
Mar 18, 2021
1646
1646
1458
1488
197,899
-156.84(-9.53%)
Mar 17, 2021
1526
1652
1510
1645
221,253
+144.89(+9.66%)
Mar 16, 2021
1489
1595
1430
1500
138,178
-4.06(-0.27%)
Mar 15, 2021
1390
1539
1390
1504
173,706
+116.75(+8.41%)
Mar 12, 2021
1379
1447
1368
1387
90,935
+21.29(+1.56%)
Mar 11, 2021
1323
1384
1322
1366
84,411
+53.67(+4.09%)
Mar 10, 2021
1242
1334
1233
1312
88,807
+74.48(+6.02%)
Mar 09, 2021
1205
1271
1196
1238
88,766
+23.39(+1.93%)
Mar 08, 2021
1159
1228
1147
1215
83,001
+56.00(+4.83%)
Mar 05, 2021
1149
1176
1132
1159
56,446
+26.77(+2.37%)
Mar 04, 2021
1133
1165
1106
1132
64,064
+17.17(+1.54%)
Mar 03, 2021
1061
1141
1061
1115
36,165
+56.72(+5.36%)
Mar 02, 2021
1068
1088
1056
1058
24,184
-9.12(-0.85%)
Mar 01, 2021
1080
1084
1038
1067
20,444
+3.61(+0.34%)
Feb 26, 2021
1070
1086
999.63
1063
30,106
-7.55(-0.70%)
Feb 25, 2021
1123
1146
1067
1071
39,123
-30.48(-2.77%)
Feb 24, 2021
1081
1123
1073
1102
26,429
+28.35(+2.64%)
Feb 23, 2021
1016
1079
1006
1073
30,737
+13.56(+1.28%)
Feb 22, 2021
1056
1102
1050
1060
41,294
-8.66(-0.81%)
Feb 19, 2021
1080
1084
1059
1068
37,269
-0.80(-0.07%)
Feb 18, 2021
1091
1100
1015
1069
58,204
-31.79(-2.89%)
Feb 17, 2021
1122
1130
1097
1101
53,668
-20.61(-1.84%)
Feb 16, 2021
1084
1144
1079
1121
69,251
+42.81(+3.97%)
Feb 12, 2021
1036
1079
1022
1079
40,591
+43.16(+4.17%)
Feb 11, 2021
1020
1043
1020
1035
43,810
+8.71(+0.85%)
Feb 10, 2021
982.52
1027
982.52
1027
62,562
+52.26(+5.36%)
Feb 09, 2021
970.00
987.28
958.02
974.51
64,069
-8.01(-0.82%)
Feb 08, 2021
952.63
982.52
949.83
982.52
49,746
+26.02(+2.72%)
Feb 05, 2021
950.74
956.51
930.95
956.50
49,519
+30.34(+3.28%)
Feb 04, 2021
872.90
938.20
868.48
926.16
78,010
+53.84(+6.17%)
Feb 03, 2021
824.89
876.56
824.89
872.33
62,240
+45.91(+5.56%)
Feb 02, 2021
816.84
832.36
815.74
826.42
21,137
+23.06(+2.87%)
Feb 01, 2021
805.28
818.47
793.52
803.36
24,508
+1.70(+0.21%)
Jan 29, 2021
799.50
817.80
773.50
801.66
46,820
-2.66(-0.33%)
Jan 28, 2021
767.95
809.09
767.72
804.32
40,632
+27.84(+3.59%)
Jan 27, 2021
797.64
799.60
756.16
776.48
26,559
-25.84(-3.22%)
Jan 26, 2021
797.58
818.50
789.06
802.33
28,777
+8.61(+1.09%)
Jan 25, 2021
788.91
801.70
771.62
793.71
11,162
+1.63(+0.21%)
Jan 22, 2021
772.35
809.14
769.34
792.09
21,593
+10.97(+1.40%)
Jan 21, 2021
818.00
818.00
772.99
781.12
23,803
-32.20(-3.96%)
Jan 20, 2021
827.25
827.25
802.40
813.32
17,479
-4.34(-0.53%)
Jan 19, 2021
810.10
818.77
793.68
817.66
12,468
+7.57(+0.93%)
Jan 15, 2021
819.62
819.62
783.86
810.09
14,326
-12.50(-1.52%)
Jan 14, 2021
806.38
828.30
802.88
822.59
21,243
+19.04(+2.37%)
Jan 13, 2021
855.17
862.12
803.55
803.55
34,505
-44.98(-5.30%)
Jan 12, 2021
842.84
850.98
825.46
848.52
41,045
+10.97(+1.31%)
Jan 11, 2021
766.95
837.55
766.95
837.55
25,155
+65.98(+8.55%)
Jan 08, 2021
742.87
777.17
729.05
771.57
43,082
+21.50(+2.87%)
Jan 07, 2021
765.79
778.30
738.37
750.07
30,308
-13.81(-1.81%)
Jan 06, 2021
761.15
778.32
757.62
763.88
21,414
-1.91(-0.25%)
Jan 05, 2021
733.04
804.17
733.04
765.79
64,657
+37.03(+5.08%)
Jan 04, 2021
696.91
740.11
684.39
728.76
31,772
+28.47(+4.07%)
Dec 31, 2020
700.29
700.29
700.29
19,414
+3.38(+0.49%)
Dec 30, 2020
655.98
696.91
655.98
696.91
19,414
+36.06(+5.46%)
Dec 29, 2020
669.95
675.59
655.98
660.85
11,199
-7.65(-1.14%)
Dec 28, 2020
666.57
675.07
658.90
668.50
10,096
+1.93(+0.29%)
Dec 24, 2020
666.75
681.69
659.65
666.57
7,578
-6.74(-1.00%)
Dec 23, 2020
675.24
681.99
665.03
673.32
19,697
-0.96(-0.14%)
Dec 22, 2020
700.28
703.18
656.78
674.28
35,907
-23.60(-3.38%)
Dec 21, 2020
698.17
722.44
689.07
697.88
43,105
-15.53(-2.18%)
Dec 18, 2020
701.80
716.87
698.36
713.41
20,762
+16.46(+2.36%)
Dec 17, 2020
698.36
703.18
693.87
696.95
24,463
+3.50(+0.50%)
Dec 16, 2020
674.28
693.45
662.26
693.45
32,610
+19.17(+2.84%)
Dec 15, 2020
658.87
676.21
658.87
674.28
34,882
+15.41(+2.34%)
Dec 14, 2020
668.50
668.50
651.16
658.87
9,587
-7.71(-1.16%)
Dec 11, 2020
667.06
668.82
659.35
666.57
9,654
-0.98(-0.15%)
Dec 10, 2020
650.39
672.35
650.39
667.56
17,873
+9.77(+1.48%)
Dec 09, 2020
653.09
662.63
640.55
657.79
18,621
+10.48(+1.62%)
Dec 08, 2020
643.65
653.77
640.23
647.31
16,245
+2.51(+0.39%)
Dec 07, 2020
637.68
647.68
634.38
644.79
8,927
-0.55(-0.09%)
Dec 04, 2020
618.41
647.35
618.41
645.34
18,478
+28.36(+4.60%)
Dec 03, 2020
601.87
617.04
595.65
616.99
10,404
+19.57(+3.28%)
Dec 02, 2020
587.43
600.11
587.43
597.41
11,168
+5.96(+1.01%)
Dec 01, 2020
589.12
602.97
579.60
591.45
18,255
+3.94(+0.67%)
Nov 30, 2020
575.73
595.30
563.51
587.51
18,972
+20.15(+3.55%)
Nov 27, 2020
593.83
597.50
563.51
567.36
19,413
-26.94(-4.53%)
Nov 25, 2020
610.86
610.86
594.30
594.30
17,856
-14.00(-2.30%)
Nov 24, 2020
585.18
629.93
583.49
608.30
40,139
+26.40(+4.54%)
Nov 23, 2020
562.57
581.89
562.57
581.89
33,254
+25.84(+4.65%)
Nov 20, 2020
555.70
560.31
553.87
556.05
10,589
+2.19(+0.39%)
Nov 19, 2020
553.77
560.62
547.13
553.86
17,033
-4.25(-0.76%)
Nov 18, 2020
565.42
565.42
553.37
558.11
18,174
-5.27(-0.94%)
Nov 17, 2020
556.76
563.38
544.05
563.38
12,103
+4.70(+0.84%)
Nov 16, 2020
537.22
558.68
537.22
558.68
18,963
+29.03(+5.48%)
Nov 13, 2020
520.16
529.65
520.16
529.65
8,408
+12.17(+2.35%)
Nov 12, 2020
519.59
527.87
510.53
517.48
13,727
-2.92(-0.56%)
Nov 11, 2020
539.78
543.76
520.40
520.40
24,539
-15.19(-2.84%)
Nov 10, 2020
554.24
558.69
531.24
535.59
24,764
-18.26(-3.30%)
Nov 09, 2020
532.20
573.14
511.90
553.85
91,296
+74.56(+15.56%)
Nov 06, 2020
486.44
489.33
479.29
479.30
12,976
-8.91(-1.83%)
Nov 05, 2020
459.21
492.03
452.78
488.21
34,087
+31.13(+6.81%)
Nov 04, 2020
461.94
463.53
454.87
457.07
10,023
-9.13(-1.96%)
Nov 03, 2020
457.69
479.71
453.69
466.21
39,573
+17.87(+3.99%)
Nov 02, 2020
440.40
462.36
440.40
448.34
23,645
+14.48(+3.34%)
Oct 30, 2020
442.04
447.92
433.86
433.86
15,053
-13.69(-3.06%)
Oct 29, 2020
431.43
449.57
422.92
447.55
16,915
+14.57(+3.37%)
Oct 28, 2020
441.18
441.18
423.83
432.98
33,879
-13.21(-2.96%)
Oct 27, 2020
457.74
457.84
446.18
446.18
11,852
-9.42(-2.07%)
Oct 26, 2020
459.27
459.27
445.99
455.60
17,323
-4.82(-1.05%)
Oct 23, 2020
460.92
468.64
457.33
460.42
8,928
-1.15(-0.25%)
Oct 22, 2020
447.00
463.34
440.85
461.56
13,092
+15.53(+3.48%)
Oct 21, 2020
454.66
456.66
445.02
446.04
12,080
-6.68(-1.47%)
Oct 20, 2020
454.66
462.36
447.92
452.71
15,606
-1.94(-0.43%)
Oct 19, 2020
455.61
462.94
451.85
454.66
15,858
+2.48(+0.55%)
Oct 16, 2020
467.18
467.18
452.17
452.17
14,741
-11.56(-2.49%)
Oct 15, 2020
444.31
467.36
441.34
463.73
16,179
+15.81(+3.53%)
Oct 14, 2020
449.09
463.57
445.63
447.92
14,892
+5.16(+1.17%)
Oct 13, 2020
452.62
454.86
440.93
442.76
8,913
-11.89(-2.61%)
Oct 12, 2020
450.80
457.83
445.02
454.65
14,772
+5.19(+1.16%)
Oct 09, 2020
466.92
467.18
445.83
449.46
21,178
-17.46(-3.74%)
Oct 08, 2020
460.97
466.92
452.97
466.92
15,514
+11.32(+2.48%)
Oct 07, 2020
442.10
460.07
441.85
455.60
16,186
+12.29(+2.77%)
Oct 06, 2020
445.01
457.58
440.40
443.31
14,221
+4.92(+1.12%)
Oct 05, 2020
434.43
442.75
433.92
438.39
12,293
+6.75(+1.56%)
Oct 02, 2020
423.83
437.04
420.95
431.64
19,101
-2.02(-0.47%)
Oct 01, 2020
434.02
443.10
424.05
433.66
31,800
-1.31(-0.30%)
Sep 30, 2020
435.45
445.97
434.97
434.97
21,855
-0.48(-0.11%)
Sep 29, 2020
438.24
438.24
423.82
435.45
19,798
-9.07(-2.04%)
Sep 28, 2020
442.35
446.95
437.90
444.52
14,318
+10.10(+2.32%)
Sep 25, 2020
438.22
444.70
430.06
434.43
17,648
-5.80(-1.32%)
Sep 24, 2020
425.76
445.53
425.12
440.23
11,544
+14.76(+3.47%)
Sep 23, 2020
444.06
449.53
423.00
425.47
18,669
-18.59(-4.19%)
Sep 22, 2020
443.64
446.95
437.12
444.06
30,791
+1.39(+0.31%)
Sep 21, 2020
428.91
443.09
411.98
442.68
40,735
+1.51(+0.34%)
Sep 18, 2020
443.70
443.70
431.98
441.16
24,396
-1.38(-0.31%)
Sep 17, 2020
436.45
443.33
435.60
442.54
15,173
+0.83(+0.19%)
Sep 16, 2020
447.25
452.94
434.64
441.71
41,780
-4.85(-1.09%)
Sep 15, 2020
462.04
464.47
446.57
446.57
24,499
-16.75(-3.62%)
Sep 14, 2020
462.34
468.15
453.39
463.32
20,480
+2.75(+0.60%)
Sep 11, 2020
467.22
472.29
452.18
460.56
21,489
-2.76(-0.60%)
Sep 10, 2020
486.44
486.44
462.36
463.33
38,908
-26.71(-5.45%)
Sep 09, 2020
483.56
490.04
479.16
490.04
15,442
+14.16(+2.98%)
Sep 08, 2020
482.59
485.53
471.32
475.88
30,877
-16.05(-3.26%)
Sep 04, 2020
503.30
507.65
486.23
491.93
39,241
-16.02(-3.15%)
Sep 03, 2020
520.64
520.64
500.29
507.94
18,721
-10.09(-1.95%)
Sep 02, 2020
521.11
524.33
511.48
518.04
13,531
+1.04(+0.20%)
Sep 01, 2020
510.53
519.76
507.18
517.00
25,981
+9.63(+1.90%)
Aug 31, 2020
510.53
510.53
502.70
507.37
18,332
-4.69(-0.92%)
Aug 28, 2020
514.91
518.52
505.71
512.06
21,904
-5.92(-1.14%)
Aug 27, 2020
521.22
526.29
511.85
517.98
24,631
-4.86(-0.93%)
Aug 26, 2020
520.16
525.26
518.38
522.84
13,885
-2.27(-0.43%)
Aug 25, 2020
523.55
532.20
518.92
525.11
15,739
+1.98(+0.38%)
Aug 24, 2020
527.40
536.42
518.23
523.13
20,799
-9.08(-1.71%)
Aug 21, 2020
538.44
541.21
529.02
532.21
12,769
-6.71(-1.24%)
Aug 20, 2020
552.04
552.25
537.50
538.91
15,308
-12.18(-2.21%)
Aug 19, 2020
560.62
563.39
550.99
551.09
11,880
-14.68(-2.59%)
Aug 18, 2020
572.13
572.13
561.70
565.77
11,405
-9.04(-1.57%)
Aug 17, 2020
582.77
582.77
568.78
574.81
16,338
-3.14(-0.54%)
Aug 14, 2020
559.01
577.95
558.79
577.95
14,845
+10.60(+1.87%)
Aug 13, 2020
567.33
571.06
562.88
567.35
8,961
-0.98(-0.17%)
Aug 12, 2020
571.69
577.54
564.47
568.33
12,131
+1.74(+0.31%)
Aug 11, 2020
584.70
587.59
559.12
566.59
20,835
-10.40(-1.80%)
Aug 10, 2020
562.54
577.95
562.54
576.99
13,495
+14.45(+2.57%)
Aug 07, 2020
549.11
563.51
544.24
562.54
16,921
+6.84(+1.23%)
Aug 06, 2020
572.21
574.43
549.06
555.70
16,681
-24.18(-4.17%)
Aug 05, 2020
543.66
592.40
543.66
579.88
53,927
+36.22(+6.66%)
Aug 04, 2020
517.37
543.74
517.37
543.66
17,501
+23.51(+4.52%)
Aug 03, 2020
513.41
533.76
501.85
520.15
27,628
+6.74(+1.31%)
Jul 31, 2020
524.98
524.98
496.00
513.41
41,525
-20.79(-3.89%)
Jul 30, 2020
529.79
554.89
525.84
534.19
28,333
-7.16(-1.32%)
Jul 29, 2020
534.36
550.54
534.36
541.35
15,171
+12.53(+2.37%)
Jul 28, 2020
534.59
539.57
522.60
528.82
15,954
-5.79(-1.08%)
Jul 27, 2020
539.44
543.68
534.30
534.61
15,968
-4.84(-0.90%)
Jul 24, 2020
544.12
545.20
531.72
539.44
7,267
-8.46(-1.54%)
Jul 23, 2020
546.94
550.92
534.50
547.90
17,117
-4.84(-0.87%)
Jul 22, 2020
558.45
565.34
543.28
552.74
15,489
-7.88(-1.41%)
Jul 21, 2020
560.62
573.14
551.39
560.62
20,994
+6.73(+1.22%)
Jul 20, 2020
563.51
570.25
553.87
553.88
16,308
-10.31(-1.83%)
Jul 17, 2020
558.69
565.43
555.11
564.19
13,080
+3.16(+0.56%)
Jul 16, 2020
565.37
569.28
553.24
561.03
17,463
-13.77(-2.40%)
Jul 15, 2020
574.00
587.59
555.00
574.80
24,346
+11.13(+1.97%)
Jul 14, 2020
520.47
576.15
520.47
563.68
26,958
+46.39(+8.97%)
Jul 13, 2020
532.17
536.25
515.36
517.29
22,115
-9.61(-1.82%)
Jul 10, 2020
518.37
533.13
516.97
526.90
25,953
+4.25(+0.81%)
Jul 09, 2020
546.94
548.55
515.24
522.65
23,070
-17.74(-3.28%)
Jul 08, 2020
529.60
540.61
519.20
540.40
16,628
+10.84(+2.05%)
Jul 07, 2020
541.54
544.75
529.56
529.56
13,261
-19.49(-3.55%)
Jul 06, 2020
562.06
563.24
546.17
549.05
13,715
-7.13(-1.28%)
Jul 02, 2020
563.51
568.71
553.89
556.17
14,430
-0.97(-0.17%)
Jul 01, 2020
573.14
577.95
549.12
557.15
22,930
-15.69(-2.74%)
Jun 30, 2020
547.03
573.14
547.03
572.84
15,691
+23.77(+4.33%)
Jun 29, 2020
554.71
558.69
540.75
549.07
12,905
-2.06(-0.37%)
Jun 26, 2020
558.64
568.23
546.07
551.13
17,129
-11.67(-2.07%)
Jun 25, 2020
554.84
563.51
549.06
562.80
12,098
+11.82(+2.15%)
Jun 24, 2020
570.92
582.77
539.64
550.98
25,110
-26.92(-4.66%)
Jun 23, 2020
603.77
603.77
577.91
577.91
19,805
-13.64(-2.31%)
Jun 22, 2020
596.02
605.32
590.48
591.55
17,843
-9.56(-1.59%)
Jun 19, 2020
606.85
611.66
593.91
601.11
26,680
+8.80(+1.49%)
Jun 18, 2020
599.59
605.83
583.07
592.31
33,901
-9.84(-1.63%)
Jun 17, 2020
617.83
617.83
598.05
602.15
10,760
-15.63(-2.53%)
Jun 16, 2020
625.37
629.73
603.98
617.78
28,902
+15.20(+2.52%)
Jun 15, 2020
578.82
618.44
576.70
602.59
51,198
-1.38(-0.23%)
Jun 12, 2020
573.66
611.67
563.73
603.96
51,076
+49.78(+8.98%)
Jun 11, 2020
596.08
600.11
549.06
554.18
101,607
-67.11(-10.80%)
Jun 10, 2020
641.53
644.42
616.49
621.29
29,176
-20.24(-3.15%)
Jun 09, 2020
673.23
673.23
641.53
641.53
34,892
-37.17(-5.48%)
Jun 08, 2020
643.66
682.76
643.66
678.70
58,943
+38.33(+5.99%)
Jun 05, 2020
606.85
650.20
606.85
640.37
66,648
+38.33(+6.37%)
Jun 04, 2020
597.21
602.04
588.07
602.04
25,313
+4.86(+0.81%)
Jun 03, 2020
587.78
597.32
587.78
597.18
15,323
+7.55(+1.28%)
Jun 02, 2020
581.00
594.58
581.00
589.63
17,179
+16.46(+2.87%)
Jun 01, 2020
557.05
576.03
557.05
573.17
21,860
+8.32(+1.47%)
May 29, 2020
574.03
576.02
555.46
564.84
33,012
-14.06(-2.43%)
May 28, 2020
568.32
588.55
553.87
578.91
48,567
+12.83(+2.27%)
May 27, 2020
568.79
570.98
549.58
566.08
28,959
-0.21(-0.04%)
May 26, 2020
571.38
578.93
559.87
566.29
24,642
+11.34(+2.04%)
May 22, 2020
558.69
579.73
545.28
554.95
37,269
-2.33(-0.42%)
May 21, 2020
566.39
573.04
545.71
557.28
30,426
-6.04(-1.07%)
May 20, 2020
540.71
565.43
534.65
563.32
42,222
+32.70(+6.16%)
May 19, 2020
534.50
541.35
524.00
530.62
17,405
-2.41(-0.45%)
May 18, 2020
525.36
550.98
523.69
533.03
36,086
+27.94(+5.53%)
May 15, 2020
500.89
515.84
498.49
505.08
17,440
+4.22(+0.84%)
May 14, 2020
492.13
504.26
480.67
500.87
27,579
+7.96(+1.61%)
May 13, 2020
501.31
510.77
484.52
492.91
30,454
-11.85(-2.35%)
May 12, 2020
510.52
514.72
495.01
504.76
21,449
+3.68(+0.73%)
May 11, 2020
499.93
509.37
491.99
501.08
22,430
-1.31(-0.26%)
May 08, 2020
481.63
503.21
481.63
502.39
23,150
+27.47(+5.78%)
May 07, 2020
479.71
496.08
469.83
474.92
39,149
+1.84(+0.39%)
May 06, 2020
491.26
491.26
467.18
473.07
43,625
-24.10(-4.85%)
May 05, 2020
517.62
539.41
490.74
497.18
41,177
-16.56(-3.22%)
May 04, 2020
473.06
528.65
473.06
513.73
62,637
+24.15(+4.93%)
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.