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
Broadcom Ltd
(NQ:
AVGO
)
1,828.87
+93.83 (+5.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
413.12
419.65
410.06
412.69
2,409,335
-1.14(-0.27%)
Jan 28, 2021
417.29
420.00
409.51
413.82
1,846,239
+6.45(+1.58%)
Jan 27, 2021
417.30
418.60
404.45
407.37
2,379,225
-17.56(-4.13%)
Jan 26, 2021
423.82
427.83
423.11
424.93
1,171,284
-0.84(-0.20%)
Jan 25, 2021
430.15
430.55
417.80
425.78
1,603,783
-0.21(-0.05%)
Jan 22, 2021
424.80
428.31
423.57
425.99
1,773,570
-1.65(-0.39%)
Jan 21, 2021
423.32
430.06
421.75
427.64
1,719,221
+4.53(+1.07%)
Jan 20, 2021
420.95
426.69
416.81
423.11
1,605,524
+2.39(+0.57%)
Jan 19, 2021
410.65
420.92
410.65
420.72
2,053,678
+12.29(+3.01%)
Jan 15, 2021
410.56
412.23
403.67
408.43
1,983,162
-5.70(-1.38%)
Jan 14, 2021
415.44
420.01
413.45
414.12
2,149,087
+0.79(+0.19%)
Jan 13, 2021
412.50
415.43
410.50
413.34
1,431,966
+1.67(+0.40%)
Jan 12, 2021
410.19
416.59
408.20
411.67
1,511,490
+3.32(+0.81%)
Jan 11, 2021
403.63
411.11
403.45
408.34
1,272,803
+0.11(+0.03%)
Jan 08, 2021
409.48
412.22
401.83
408.23
1,667,245
+2.06(+0.51%)
Jan 07, 2021
395.79
407.27
394.46
406.17
2,321,565
+16.43(+4.21%)
Jan 06, 2021
387.77
398.10
385.24
389.75
1,879,435
-2.42(-0.62%)
Jan 05, 2021
389.37
393.35
386.94
392.17
1,644,315
+2.64(+0.68%)
Jan 04, 2021
402.45
405.12
385.87
389.53
2,638,627
-11.57(-2.88%)
Dec 31, 2020
401.10
401.10
401.10
1,152,045
+2.77(+0.69%)
Dec 30, 2020
395.44
401.24
394.00
398.33
1,152,045
+5.30(+1.35%)
Dec 29, 2020
399.25
399.25
390.97
393.03
1,046,683
-2.60(-0.66%)
Dec 28, 2020
397.88
400.57
394.96
395.63
1,159,831
+0.38(+0.10%)
Dec 24, 2020
392.52
395.74
391.68
395.24
449,969
+5.50(+1.41%)
Dec 23, 2020
398.49
399.40
389.40
389.75
1,149,776
-7.00(-1.76%)
Dec 22, 2020
392.88
397.16
392.07
396.75
1,957,229
+3.87(+0.98%)
Dec 21, 2020
392.21
395.74
388.13
392.88
2,084,142
-5.20(-1.31%)
Dec 18, 2020
389.14
399.08
386.58
398.08
4,938,858
+11.05(+2.85%)
Dec 17, 2020
387.40
390.59
385.63
387.04
1,886,594
+1.09(+0.28%)
Dec 16, 2020
379.68
387.99
378.73
385.95
2,549,260
+6.21(+1.64%)
Dec 15, 2020
377.21
380.94
375.13
379.73
2,334,743
+5.69(+1.52%)
Dec 14, 2020
369.26
376.32
368.78
374.05
2,874,552
+5.43(+1.47%)
Dec 11, 2020
366.96
369.69
361.77
368.62
2,935,631
-3.83(-1.03%)
Dec 10, 2020
373.72
377.18
370.61
372.45
2,872,704
-5.61(-1.48%)
Dec 09, 2020
381.01
387.04
375.75
378.06
2,298,414
-6.53(-1.70%)
Dec 08, 2020
380.84
387.58
379.82
384.59
1,994,562
+2.29(+0.60%)
Dec 07, 2020
378.24
384.07
375.45
382.30
2,167,359
+8.37(+2.24%)
Dec 04, 2020
365.51
374.59
365.50
373.94
2,210,889
+10.79(+2.97%)
Dec 03, 2020
367.42
369.36
361.60
363.15
1,774,739
-3.57(-0.97%)
Dec 02, 2020
367.63
368.24
364.34
366.72
1,104,392
-0.76(-0.21%)
Dec 01, 2020
366.47
369.40
363.44
367.48
2,001,632
+2.72(+0.74%)
Nov 30, 2020
357.90
365.29
356.74
364.76
1,700,689
+6.02(+1.68%)
Nov 27, 2020
357.11
362.57
356.97
358.74
753,697
+3.74(+1.05%)
Nov 25, 2020
356.82
359.24
353.34
355.00
1,297,777
-1.27(-0.36%)
Nov 24, 2020
352.99
356.80
350.77
356.27
1,481,275
+4.75(+1.35%)
Nov 23, 2020
350.04
353.47
347.89
351.52
1,344,502
+3.33(+0.96%)
Nov 20, 2020
349.08
353.20
347.62
348.19
1,777,782
-0.91(-0.26%)
Nov 19, 2020
343.09
349.56
340.03
349.10
1,601,788
+3.37(+0.97%)
Nov 18, 2020
345.06
349.65
344.82
345.73
1,488,174
+0.02(+0.01%)
Nov 17, 2020
343.94
347.38
342.46
345.71
1,315,572
-0.19(-0.05%)
Nov 16, 2020
340.45
346.41
339.71
345.90
1,332,073
+6.64(+1.96%)
Nov 13, 2020
340.62
342.74
337.51
339.26
1,210,583
+3.00(+0.89%)
Nov 12, 2020
342.65
343.89
334.52
336.26
1,338,732
-5.20(-1.52%)
Nov 11, 2020
336.86
342.56
334.76
341.46
1,666,063
+11.62(+3.52%)
Nov 10, 2020
336.37
338.99
327.32
329.84
2,948,081
-11.27(-3.30%)
Nov 09, 2020
353.43
357.78
340.63
341.11
2,650,899
-4.62(-1.33%)
Nov 06, 2020
345.21
348.50
342.59
345.73
1,491,320
-0.23(-0.07%)
Nov 05, 2020
338.22
347.57
337.90
345.95
2,396,758
+14.75(+4.45%)
Nov 04, 2020
327.43
335.15
324.40
331.20
2,341,940
+9.87(+3.07%)
Nov 03, 2020
323.32
326.31
314.88
321.33
1,701,662
+2.28(+0.71%)
Nov 02, 2020
322.49
322.81
316.41
319.05
1,293,232
+1.47(+0.46%)
Oct 30, 2020
317.36
320.63
312.84
317.58
2,040,024
-4.89(-1.52%)
Oct 29, 2020
315.42
326.49
313.71
322.46
1,728,056
+7.08(+2.25%)
Oct 28, 2020
321.55
322.33
313.84
315.38
2,458,252
-11.25(-3.45%)
Oct 27, 2020
331.70
331.70
326.29
326.63
1,058,777
-3.12(-0.95%)
Oct 26, 2020
335.72
336.03
324.82
329.76
1,707,338
-8.79(-2.60%)
Oct 23, 2020
339.04
339.66
336.77
338.55
976,305
-0.59(-0.17%)
Oct 22, 2020
337.06
339.99
333.45
339.14
1,491,423
+1.20(+0.35%)
Oct 21, 2020
341.32
342.31
336.36
337.94
1,309,276
-4.49(-1.31%)
Oct 20, 2020
342.45
346.20
341.13
342.43
1,463,788
+1.11(+0.32%)
Oct 19, 2020
346.29
348.44
340.76
341.32
1,629,499
-2.62(-0.76%)
Oct 16, 2020
348.14
348.14
343.48
343.94
1,133,628
-1.16(-0.34%)
Oct 15, 2020
340.67
345.61
340.64
345.10
1,581,848
-0.34(-0.10%)
Oct 14, 2020
348.38
348.55
343.21
345.44
1,904,654
-1.08(-0.31%)
Oct 13, 2020
349.17
352.25
343.90
346.52
1,841,837
-0.85(-0.25%)
Oct 12, 2020
346.79
349.80
344.97
347.37
2,073,237
+5.20(+1.52%)
Oct 09, 2020
341.47
345.16
339.71
342.17
1,899,655
+3.06(+0.90%)
Oct 08, 2020
335.98
339.98
334.54
339.10
1,876,022
+5.99(+1.80%)
Oct 07, 2020
334.58
335.95
332.50
333.12
1,403,376
+2.51(+0.76%)
Oct 06, 2020
332.55
337.90
328.83
330.61
1,835,324
-1.93(-0.58%)
Oct 05, 2020
327.76
333.22
326.90
332.54
2,083,312
+8.42(+2.60%)
Oct 02, 2020
327.00
331.46
323.50
324.12
1,882,591
-10.69(-3.19%)
Oct 01, 2020
335.15
336.72
331.37
334.81
1,763,482
+3.89(+1.17%)
Sep 30, 2020
329.68
336.99
328.55
330.92
2,466,314
+0.05(+0.02%)
Sep 29, 2020
333.80
336.81
330.62
330.87
1,510,722
-2.76(-0.83%)
Sep 28, 2020
328.52
334.65
326.12
333.63
2,442,631
+9.54(+2.94%)
Sep 25, 2020
319.77
324.93
316.35
324.09
2,001,822
+3.89(+1.21%)
Sep 24, 2020
318.10
324.79
317.09
320.20
1,498,709
+0.84(+0.26%)
Sep 23, 2020
327.16
328.10
317.96
319.36
1,711,146
-9.08(-2.77%)
Sep 22, 2020
323.70
328.63
320.59
328.44
2,146,429
+8.90(+2.79%)
Sep 21, 2020
317.92
319.69
311.99
319.54
2,662,930
-4.26(-1.32%)
Sep 18, 2020
330.45
331.10
319.59
323.80
3,921,049
-5.57(-1.69%)
Sep 17, 2020
319.54
333.15
319.54
329.37
2,539,930
-1.01(-0.31%)
Sep 16, 2020
331.40
334.84
329.76
330.38
2,055,397
+0.12(+0.04%)
Sep 15, 2020
329.71
334.05
328.86
330.26
1,845,835
+4.24(+1.30%)
Sep 14, 2020
328.01
329.34
323.46
326.02
1,827,224
+2.25(+0.69%)
Sep 11, 2020
324.49
327.88
319.25
323.77
1,928,751
+2.36(+0.73%)
Sep 10, 2020
325.96
331.09
318.99
321.41
2,538,024
-2.66(-0.82%)
Sep 09, 2020
320.58
325.71
316.03
324.07
2,916,398
+8.54(+2.71%)
Sep 08, 2020
317.44
326.52
315.04
315.53
2,963,098
-11.17(-3.42%)
Sep 04, 2020
324.92
335.32
318.19
326.70
6,500,605
+9.77(+3.08%)
Sep 03, 2020
329.45
332.05
315.19
316.92
4,631,541
-20.63(-6.11%)
Sep 02, 2020
329.32
341.11
327.25
337.55
4,112,264
+13.93(+4.30%)
Sep 01, 2020
315.04
325.90
312.72
323.63
3,245,853
+11.15(+3.57%)
Aug 31, 2020
309.21
315.56
309.21
312.48
2,469,104
+2.10(+0.68%)
Aug 28, 2020
305.14
310.38
303.97
310.38
1,620,679
+5.11(+1.67%)
Aug 27, 2020
306.48
307.21
302.56
305.26
1,393,985
-0.48(-0.16%)
Aug 26, 2020
301.31
307.40
300.20
305.74
1,648,416
+3.18(+1.05%)
Aug 25, 2020
301.54
303.42
299.74
302.56
1,237,883
+1.93(+0.64%)
Aug 24, 2020
298.85
302.61
298.06
300.64
1,332,766
+3.58(+1.21%)
Aug 21, 2020
295.51
297.45
292.54
297.06
1,278,501
+1.07(+0.36%)
Aug 20, 2020
294.96
297.03
293.49
295.99
989,775
-0.34(-0.12%)
Aug 19, 2020
296.56
299.82
295.45
296.33
1,252,376
+0.51(+0.17%)
Aug 18, 2020
298.71
299.90
295.36
295.81
984,048
-1.51(-0.51%)
Aug 17, 2020
296.60
298.65
296.14
297.33
1,176,822
+2.25(+0.76%)
Aug 14, 2020
295.26
296.90
293.44
295.08
1,126,521
-1.44(-0.49%)
Aug 13, 2020
299.03
300.11
295.10
296.52
1,677,176
-3.80(-1.27%)
Aug 12, 2020
293.30
302.33
292.86
300.31
2,052,376
+8.65(+2.97%)
Aug 11, 2020
294.85
300.03
290.52
291.67
2,145,694
-3.00(-1.02%)
Aug 10, 2020
291.84
296.38
291.69
294.66
1,331,977
+1.29(+0.44%)
Aug 07, 2020
295.59
296.80
289.37
293.38
1,576,796
-2.91(-0.98%)
Aug 06, 2020
295.03
297.83
292.91
296.28
1,576,484
-0.34(-0.12%)
Aug 05, 2020
295.46
298.46
293.26
296.62
2,477,405
+1.04(+0.35%)
Aug 04, 2020
288.49
295.77
288.39
295.59
2,806,150
+6.44(+2.23%)
Aug 03, 2020
286.24
291.18
285.59
289.14
2,310,841
+4.03(+1.41%)
Jul 31, 2020
283.27
286.60
280.30
285.11
2,746,312
+4.19(+1.49%)
Jul 30, 2020
275.44
281.67
275.44
280.93
2,360,943
+2.93(+1.05%)
Jul 29, 2020
277.71
280.14
276.73
278.00
1,839,661
+1.35(+0.49%)
Jul 28, 2020
280.10
280.94
275.58
276.65
1,552,650
-4.80(-1.70%)
Jul 27, 2020
277.51
281.70
276.77
281.45
2,293,353
+6.20(+2.25%)
Jul 24, 2020
275.97
279.86
273.80
275.25
1,736,887
-3.49(-1.25%)
Jul 23, 2020
282.07
284.52
277.58
278.74
2,156,922
-3.72(-1.32%)
Jul 22, 2020
283.55
284.15
279.37
282.46
1,600,242
-0.49(-0.17%)
Jul 21, 2020
287.34
287.34
281.44
282.94
1,591,193
-2.51(-0.88%)
Jul 20, 2020
280.70
285.92
279.27
285.45
1,591,284
+3.98(+1.41%)
Jul 17, 2020
282.77
283.73
279.04
281.48
1,483,697
+1.23(+0.44%)
Jul 16, 2020
279.58
282.53
278.41
280.24
1,436,369
-2.20(-0.78%)
Jul 15, 2020
284.39
286.03
279.19
282.44
1,694,246
-1.17(-0.41%)
Jul 14, 2020
278.13
284.63
274.71
283.61
2,039,414
+3.39(+1.21%)
Jul 13, 2020
289.55
291.21
279.56
280.21
2,394,008
-7.32(-2.55%)
Jul 10, 2020
289.76
290.73
283.93
287.53
1,475,476
-1.85(-0.64%)
Jul 09, 2020
288.05
291.94
283.75
289.39
2,802,589
+1.74(+0.60%)
Jul 08, 2020
284.56
287.89
282.74
287.65
2,001,248
+5.81(+2.06%)
Jul 07, 2020
285.64
286.38
281.33
281.84
1,794,281
-5.10(-1.78%)
Jul 06, 2020
288.04
288.93
285.64
286.95
1,950,798
+2.99(+1.05%)
Jul 02, 2020
286.01
287.48
283.23
283.96
1,848,428
+2.47(+0.88%)
Jul 01, 2020
283.64
285.20
280.77
281.49
1,739,971
-2.59(-0.91%)
Jun 30, 2020
278.99
285.40
276.11
284.09
2,791,301
+5.25(+1.88%)
Jun 29, 2020
277.30
279.40
274.04
278.84
1,611,678
+2.13(+0.77%)
Jun 26, 2020
282.25
284.24
272.87
276.70
3,491,216
-1.30(-0.47%)
Jun 25, 2020
275.49
278.57
272.74
278.00
1,669,749
+1.69(+0.61%)
Jun 24, 2020
278.32
279.91
274.09
276.31
2,121,545
-3.90(-1.39%)
Jun 23, 2020
283.59
285.73
280.20
280.21
2,490,258
-2.02(-0.71%)
Jun 22, 2020
274.99
282.80
273.21
282.22
3,020,483
+9.69(+3.56%)
Jun 19, 2020
285.95
286.33
272.53
272.53
6,495,162
-11.42(-4.02%)
Jun 18, 2020
278.08
284.32
277.55
283.95
3,773,328
+4.70(+1.68%)
Jun 17, 2020
279.24
282.17
277.79
279.25
2,275,206
+2.42(+0.88%)
Jun 16, 2020
276.19
280.24
270.85
276.83
3,411,159
+5.91(+2.18%)
Jun 15, 2020
262.83
273.30
260.52
270.93
3,348,484
+3.42(+1.28%)
Jun 12, 2020
269.79
270.80
260.80
267.50
4,426,686
+5.79(+2.21%)
Jun 11, 2020
273.28
274.90
261.40
261.71
5,061,878
-18.97(-6.76%)
Jun 10, 2020
282.12
284.40
280.38
280.68
2,908,339
-0.25(-0.09%)
Jun 09, 2020
277.97
284.10
277.59
280.93
2,506,816
-1.96(-0.69%)
Jun 08, 2020
282.87
284.07
279.18
282.89
2,683,897
+0.39(+0.14%)
Jun 05, 2020
284.83
292.32
280.73
282.50
5,719,931
+7.30(+2.65%)
Jun 04, 2020
272.40
278.86
269.15
275.20
3,922,614
-0.57(-0.21%)
Jun 03, 2020
268.22
276.95
267.74
275.77
3,580,471
+10.22(+3.85%)
Jun 02, 2020
259.29
265.78
258.45
265.55
3,573,978
+7.19(+2.78%)
Jun 01, 2020
258.75
259.35
256.03
258.36
2,070,221
-1.14(-0.44%)
May 29, 2020
252.05
260.15
251.16
259.50
3,066,770
+7.24(+2.87%)
May 28, 2020
253.92
257.75
251.63
252.26
2,082,442
-3.97(-1.55%)
May 27, 2020
252.15
256.41
249.46
256.23
2,560,168
+4.96(+1.98%)
May 26, 2020
253.92
255.78
250.70
251.26
2,645,507
+4.78(+1.94%)
May 22, 2020
243.88
247.01
241.00
246.48
1,958,835
+1.27(+0.52%)
May 21, 2020
248.50
249.02
244.70
245.21
1,666,541
-3.07(-1.24%)
May 20, 2020
246.76
250.63
245.97
248.29
2,087,599
+6.00(+2.47%)
May 19, 2020
243.70
245.93
241.99
242.29
2,099,102
-1.41(-0.58%)
May 18, 2020
239.32
246.55
238.77
243.70
2,977,929
+11.69(+5.04%)
May 15, 2020
231.13
235.26
228.77
232.01
2,430,474
-5.52(-2.32%)
May 14, 2020
232.50
237.84
226.97
237.52
2,234,719
+3.07(+1.31%)
May 13, 2020
240.62
240.85
231.07
234.45
2,460,683
-4.72(-1.97%)
May 12, 2020
246.41
247.43
238.97
239.17
2,105,121
-6.19(-2.52%)
May 11, 2020
243.56
246.56
242.11
245.36
2,340,125
+0.33(+0.13%)
May 08, 2020
242.51
245.50
240.58
245.03
1,881,950
+6.49(+2.72%)
May 07, 2020
240.55
240.97
236.99
238.55
2,047,659
+3.18(+1.35%)
May 06, 2020
239.06
240.98
234.87
235.37
2,551,084
-0.62(-0.26%)
May 05, 2020
237.48
239.61
234.95
235.98
2,970,184
+2.33(+1.00%)
May 04, 2020
230.94
233.81
227.47
233.66
1,912,574
+2.28(+0.99%)
May 01, 2020
236.99
238.64
230.04
231.38
3,011,996
-10.62(-4.39%)
Apr 30, 2020
243.70
244.16
239.48
242.00
2,622,908
-3.92(-1.59%)
Apr 29, 2020
241.51
246.78
239.87
245.92
3,240,115
+10.06(+4.26%)
Apr 28, 2020
244.33
246.26
235.31
235.86
2,131,609
-3.31(-1.39%)
Apr 27, 2020
235.52
241.64
235.52
239.17
1,862,187
+3.24(+1.37%)
Apr 24, 2020
231.47
236.16
230.65
235.93
2,629,253
+5.24(+2.27%)
Apr 23, 2020
231.87
236.28
230.32
230.69
2,431,306
-0.93(-0.40%)
Apr 22, 2020
226.98
233.62
223.39
231.62
3,977,700
+10.98(+4.97%)
Apr 21, 2020
226.80
227.00
219.88
220.64
3,269,663
-9.47(-4.12%)
Apr 20, 2020
231.64
236.33
229.78
230.11
2,671,419
-6.77(-2.86%)
Apr 17, 2020
234.51
238.26
230.70
236.88
3,826,082
+6.76(+2.94%)
Apr 16, 2020
233.21
233.21
226.40
230.12
3,012,949
+0.76(+0.33%)
Apr 15, 2020
232.53
233.71
228.22
229.36
2,909,385
-9.08(-3.81%)
Apr 14, 2020
237.10
239.11
233.71
238.44
2,592,254
+6.87(+2.97%)
Apr 13, 2020
225.85
233.00
225.23
231.57
2,887,020
+5.01(+2.21%)
Apr 09, 2020
236.80
238.33
223.90
226.56
3,909,029
-6.06(-2.60%)
Apr 08, 2020
228.77
233.60
225.98
232.62
3,093,684
+6.98(+3.09%)
Apr 07, 2020
232.98
236.54
224.99
225.65
5,149,872
+0.74(+0.33%)
Apr 06, 2020
217.91
225.77
217.00
224.91
4,353,486
+16.20(+7.76%)
Apr 03, 2020
210.83
216.10
205.41
208.71
3,250,621
-2.49(-1.18%)
Apr 02, 2020
198.14
212.00
197.30
211.21
5,055,453
+11.97(+6.01%)
Apr 01, 2020
203.12
208.84
195.72
199.24
4,697,853
-12.00(-5.68%)
Mar 31, 2020
212.04
225.15
210.31
211.24
5,634,819
-2.68(-1.25%)
Mar 30, 2020
206.88
215.04
203.53
213.92
5,874,405
+8.39(+4.08%)
Mar 27, 2020
207.59
215.69
204.92
205.53
4,427,584
-11.12(-5.13%)
Mar 26, 2020
201.38
218.10
201.38
216.65
6,760,304
+22.83(+11.78%)
Mar 25, 2020
189.05
217.39
186.40
193.82
7,230,990
+4.27(+2.25%)
Mar 24, 2020
183.21
194.86
179.34
189.56
7,065,434
+17.19(+9.97%)
Mar 23, 2020
171.84
174.60
158.36
172.37
5,262,438
+1.11(+0.65%)
Mar 20, 2020
179.97
185.92
167.42
171.26
8,310,685
+0.91(+0.53%)
Mar 19, 2020
146.86
181.75
144.55
170.35
8,496,736
+23.28(+15.83%)
Mar 18, 2020
162.65
164.24
136.37
147.06
11,288,398
-27.72(-15.86%)
Mar 17, 2020
168.04
175.22
158.99
174.78
8,065,119
+10.45(+6.36%)
Mar 16, 2020
182.38
191.68
157.89
164.33
8,779,928
-40.86(-19.91%)
Mar 13, 2020
197.56
205.40
176.22
205.19
9,669,922
+13.53(+7.06%)
Mar 12, 2020
198.85
212.67
189.51
191.66
7,330,715
-23.82(-11.05%)
Mar 11, 2020
222.41
224.70
212.43
215.48
4,113,830
-14.83(-6.44%)
Mar 10, 2020
224.78
231.00
213.23
230.31
6,286,471
+13.30(+6.13%)
Mar 09, 2020
219.96
228.01
213.97
217.01
5,011,151
-19.04(-8.06%)
Mar 06, 2020
233.89
237.35
229.96
236.05
3,443,653
-4.02(-1.67%)
Mar 05, 2020
242.89
248.00
238.68
240.07
2,780,707
-10.00(-4.00%)
Mar 04, 2020
243.14
250.30
240.71
250.07
2,679,898
+9.81(+4.08%)
Mar 03, 2020
249.37
252.72
237.91
240.26
3,411,204
-9.39(-3.76%)
Mar 02, 2020
242.46
250.02
237.54
249.65
3,648,732
+10.82(+4.53%)
Feb 28, 2020
230.50
240.15
230.17
238.83
5,091,511
-1.16(-0.49%)
Feb 27, 2020
245.56
249.94
239.63
239.99
3,968,334
-10.45(-4.17%)
Feb 26, 2020
249.10
252.48
248.80
250.44
2,633,828
+2.80(+1.13%)
Feb 25, 2020
257.65
259.07
246.23
247.64
3,638,568
-7.81(-3.06%)
Feb 24, 2020
257.56
261.76
254.11
255.46
4,197,088
-11.30(-4.24%)
Feb 21, 2020
270.26
271.09
264.82
266.76
2,800,080
-4.15(-1.53%)
Feb 20, 2020
275.04
276.56
268.18
270.91
2,888,721
-5.65(-2.04%)
Feb 19, 2020
274.20
277.56
273.06
276.56
2,342,218
+4.33(+1.59%)
Feb 18, 2020
275.95
275.96
269.87
272.23
3,046,974
-6.15(-2.21%)
Feb 14, 2020
284.57
285.33
277.79
278.38
2,184,359
-5.43(-1.91%)
Feb 13, 2020
281.63
285.12
281.17
283.81
1,579,512
-0.64(-0.22%)
Feb 12, 2020
282.12
284.79
281.76
284.45
1,746,374
+3.98(+1.42%)
Feb 11, 2020
277.40
281.03
276.84
280.48
1,771,070
+5.22(+1.90%)
Feb 10, 2020
273.65
275.60
271.84
275.25
2,192,856
-0.90(-0.33%)
Feb 07, 2020
278.86
279.04
275.84
276.16
1,813,146
-3.91(-1.40%)
Feb 06, 2020
279.32
280.23
275.28
280.06
2,588,824
+2.02(+0.73%)
Feb 05, 2020
278.14
280.17
276.71
278.04
2,832,733
+5.06(+1.86%)
Feb 04, 2020
273.14
275.57
271.27
272.98
2,574,544
+5.58(+2.09%)
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.