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
Costco Wholesale
(NQ:
COST
)
809.89
-5.45 (-0.67%)
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 (%)
Apr 29, 2022
540.75
541.38
510.65
512.60
3,087,971
-29.19(-5.39%)
Apr 28, 2022
535.49
544.49
526.17
541.79
2,197,397
+8.50(+1.59%)
Apr 27, 2022
535.31
542.47
532.10
533.28
2,349,121
+0.31(+0.06%)
Apr 26, 2022
544.03
547.01
532.54
532.98
2,135,316
-13.91(-2.54%)
Apr 25, 2022
548.90
548.92
532.75
546.88
3,277,145
-3.36(-0.61%)
Apr 22, 2022
568.19
569.68
549.62
550.24
3,005,742
-19.29(-3.39%)
Apr 21, 2022
584.49
586.32
568.96
569.53
2,105,988
-11.35(-1.95%)
Apr 20, 2022
576.66
582.56
574.89
580.88
1,862,184
+8.88(+1.55%)
Apr 19, 2022
561.46
572.50
560.15
571.99
2,419,953
+11.72(+2.09%)
Apr 18, 2022
563.41
569.89
557.85
560.27
2,244,955
-7.96(-1.40%)
Apr 14, 2022
569.57
573.90
565.02
568.23
2,292,201
-0.67(-0.12%)
Apr 13, 2022
560.61
571.21
560.61
568.90
2,296,875
+9.37(+1.67%)
Apr 12, 2022
564.67
569.52
557.04
559.54
2,224,737
-3.19(-0.57%)
Apr 11, 2022
576.32
578.44
560.92
562.73
2,900,071
-14.79(-2.56%)
Apr 08, 2022
583.62
585.18
575.29
577.52
3,356,179
-7.71(-1.32%)
Apr 07, 2022
570.06
589.29
566.68
585.23
4,990,689
+22.39(+3.98%)
Apr 06, 2022
552.49
564.77
548.96
562.84
2,746,737
+9.12(+1.65%)
Apr 05, 2022
551.10
562.06
550.63
553.73
1,897,436
+0.18(+0.03%)
Apr 04, 2022
552.40
557.93
550.02
553.54
2,287,827
-0.42(-0.08%)
Apr 01, 2022
555.71
561.11
550.83
553.97
2,008,908
-0.27(-0.05%)
Mar 31, 2022
556.98
564.31
553.91
554.24
3,574,850
-0.60(-0.11%)
Mar 30, 2022
549.52
556.55
547.25
554.83
2,167,531
+6.25(+1.14%)
Mar 29, 2022
546.68
549.78
543.34
548.59
2,083,373
+4.59(+0.84%)
Mar 28, 2022
535.84
544.04
532.73
544.00
2,135,852
+9.14(+1.71%)
Mar 25, 2022
538.81
539.39
529.57
534.85
2,053,048
-2.31(-0.43%)
Mar 24, 2022
534.66
537.31
528.61
537.16
1,676,968
+3.94(+0.74%)
Mar 23, 2022
536.05
539.64
531.20
533.23
1,606,666
-5.20(-0.97%)
Mar 22, 2022
536.05
539.32
531.59
538.42
1,851,581
+3.74(+0.70%)
Mar 21, 2022
539.12
545.48
530.16
534.68
3,258,770
-5.60(-1.04%)
Mar 18, 2022
532.21
541.43
528.88
540.28
3,738,140
+8.24(+1.55%)
Mar 17, 2022
522.96
532.41
522.81
532.04
2,065,113
+9.05(+1.73%)
Mar 16, 2022
524.09
530.92
511.32
523.00
3,134,477
+1.03(+0.20%)
Mar 15, 2022
510.11
523.44
508.11
521.97
2,645,005
+15.76(+3.11%)
Mar 14, 2022
507.96
515.22
503.89
506.21
2,025,319
-1.42(-0.28%)
Mar 11, 2022
516.48
522.28
506.67
507.62
1,802,776
-5.10(-0.99%)
Mar 10, 2022
503.48
514.31
512.73
1,845,809
+4.88(+0.96%)
Mar 09, 2022
507.82
510.94
496.35
507.85
2,896,224
+4.13(+0.82%)
Mar 08, 2022
506.47
519.47
502.80
503.72
3,786,877
-4.97(-0.98%)
Mar 07, 2022
503.80
524.82
503.78
508.68
4,046,516
+2.91(+0.57%)
Mar 04, 2022
500.00
510.03
492.57
505.78
4,591,273
-7.27(-1.42%)
Mar 03, 2022
514.43
518.73
509.66
513.04
3,972,475
+4.86(+0.96%)
Mar 02, 2022
504.33
513.08
500.26
508.18
2,668,326
+4.88(+0.97%)
Mar 01, 2022
499.96
509.49
499.70
503.30
2,405,162
+3.54(+0.71%)
Feb 28, 2022
495.00
500.13
492.11
499.76
2,501,449
+1.69(+0.34%)
Feb 25, 2022
489.49
498.72
488.79
498.07
2,081,074
+11.46(+2.36%)
Feb 24, 2022
465.13
487.53
464.85
486.60
2,972,104
+9.93(+2.08%)
Feb 23, 2022
484.06
488.90
476.20
476.67
2,098,240
-6.66(-1.38%)
Feb 22, 2022
490.86
495.27
479.46
483.33
2,546,867
-10.10(-2.05%)
Feb 18, 2022
493.43
0
-2.25(-0.45%)
Feb 17, 2022
490.51
498.76
488.00
495.68
2,100,231
+2.51(+0.51%)
Feb 16, 2022
492.29
495.24
482.88
493.17
1,843,363
-1.46(-0.30%)
Feb 15, 2022
494.07
496.63
491.59
494.63
2,061,959
+7.08(+1.45%)
Feb 14, 2022
489.89
492.33
482.62
487.55
1,787,662
-2.99(-0.61%)
Feb 11, 2022
498.94
501.78
488.34
490.54
2,441,336
-8.48(-1.70%)
Feb 10, 2022
501.32
504.79
495.81
499.02
2,657,707
-9.96(-1.96%)
Feb 09, 2022
508.18
514.19
505.95
508.98
2,343,428
+7.39(+1.47%)
Feb 08, 2022
496.53
503.75
491.34
501.59
1,518,356
+5.06(+1.02%)
Feb 07, 2022
501.73
502.41
494.93
496.53
1,936,782
-3.73(-0.75%)
Feb 04, 2022
498.66
502.41
491.63
500.26
2,480,537
-1.92(-0.38%)
Feb 03, 2022
496.52
506.68
502.19
2,765,624
+0.52(+0.10%)
Feb 02, 2022
491.18
503.56
490.44
501.67
2,648,602
+13.08(+2.68%)
Feb 01, 2022
485.31
489.81
477.56
488.59
2,440,511
+3.15(+0.65%)
Jan 31, 2022
472.82
486.68
485.44
2,577,415
+12.20(+2.58%)
Jan 28, 2022
464.88
473.51
457.35
473.23
1,996,447
+9.52(+2.05%)
Jan 27, 2022
467.94
476.46
461.58
463.71
2,468,671
-0.91(-0.20%)
Jan 26, 2022
464.39
474.61
460.10
464.62
3,197,157
+5.91(+1.29%)
Jan 25, 2022
461.19
463.82
453.95
458.71
3,197,278
-11.13(-2.37%)
Jan 24, 2022
457.01
470.87
450.72
469.84
4,591,669
+7.01(+1.51%)
Jan 21, 2022
463.13
475.32
462.55
462.83
3,429,327
-1.16(-0.25%)
Jan 20, 2022
471.62
480.39
463.05
464.00
3,005,096
-7.05(-1.50%)
Jan 19, 2022
470.79
476.89
468.11
471.05
2,982,631
+2.01(+0.43%)
Jan 18, 2022
475.18
475.18
467.88
469.04
3,956,210
-14.34(-2.97%)
Jan 14, 2022
483.38
0
-13.35(-2.69%)
Jan 13, 2022
507.07
508.42
495.14
496.73
2,518,970
-8.57(-1.70%)
Jan 12, 2022
501.68
509.36
501.66
505.30
1,799,064
+3.62(+0.72%)
Jan 11, 2022
498.57
502.10
490.39
501.68
2,552,619
+3.10(+0.62%)
Jan 10, 2022
508.65
509.73
488.67
498.57
5,113,734
-16.70(-3.24%)
Jan 07, 2022
526.20
526.98
513.41
515.27
2,418,206
-13.09(-2.48%)
Jan 06, 2022
524.90
531.93
522.36
528.36
2,601,946
-0.11(-0.02%)
Jan 05, 2022
541.71
543.02
528.33
528.48
3,001,119
-13.75(-2.54%)
Jan 04, 2022
542.23
546.54
539.89
542.23
2,182,056
-2.38(-0.44%)
Jan 03, 2022
543.00
545.34
533.85
544.61
2,824,202
-0.95(-0.17%)
Dec 31, 2021
541.44
545.89
537.23
545.57
1,570,428
+3.64(+0.67%)
Dec 30, 2021
547.32
547.66
540.44
541.92
1,392,378
-3.71(-0.68%)
Dec 29, 2021
544.32
549.21
541.53
545.63
1,818,929
+3.01(+0.55%)
Dec 28, 2021
541.46
544.55
538.84
542.62
1,201,851
+1.12(+0.21%)
Dec 27, 2021
530.03
543.68
529.94
541.50
2,354,725
+12.59(+2.38%)
Dec 23, 2021
530.23
531.06
526.14
528.91
1,829,438
+0.67(+0.13%)
Dec 22, 2021
524.12
528.55
518.75
528.24
1,512,610
+4.07(+0.78%)
Dec 21, 2021
529.04
530.27
515.18
524.16
2,569,798
-3.01(-0.57%)
Dec 20, 2021
520.99
527.73
517.05
527.17
2,114,323
+0.91(+0.17%)
Dec 17, 2021
527.90
534.77
519.89
526.26
5,990,431
-4.82(-0.91%)
Dec 16, 2021
542.77
544.46
528.03
531.08
2,790,144
-10.69(-1.97%)
Dec 15, 2021
524.91
544.40
524.26
541.77
3,049,594
+19.23(+3.68%)
Dec 14, 2021
534.76
535.45
516.61
522.54
3,631,958
-12.95(-2.42%)
Dec 13, 2021
528.98
537.92
526.61
535.49
3,520,039
-1.54(-0.29%)
Dec 10, 2021
513.86
539.39
513.76
537.03
6,590,636
+33.14(+6.58%)
Dec 09, 2021
508.18
511.57
503.38
503.89
3,322,162
-5.55(-1.09%)
Dec 08, 2021
524.91
526.43
505.06
509.44
3,156,675
-11.44(-2.20%)
Dec 07, 2021
517.26
521.83
513.86
520.89
2,681,032
+8.79(+1.72%)
Dec 06, 2021
511.50
515.15
507.00
512.10
2,527,837
+3.79(+0.75%)
Dec 03, 2021
509.33
516.54
504.31
508.31
3,106,327
+3.29(+0.65%)
Dec 02, 2021
498.29
510.21
494.00
505.02
3,404,840
-4.16(-0.82%)
Dec 01, 2021
521.92
526.87
508.76
509.18
2,993,940
-9.17(-1.77%)
Nov 30, 2021
529.52
535.45
515.00
518.35
4,405,581
-14.90(-2.79%)
Nov 29, 2021
524.84
538.91
521.26
533.25
3,054,501
+5.39(+1.02%)
Nov 26, 2021
528.13
532.93
523.09
527.86
1,919,607
+0.71(+0.13%)
Nov 24, 2021
524.27
529.36
522.14
527.15
2,410,424
+3.15(+0.60%)
Nov 23, 2021
516.99
524.54
512.96
524.00
2,234,097
+5.39(+1.04%)
Nov 22, 2021
512.53
524.15
511.56
518.61
2,279,399
+5.63(+1.10%)
Nov 19, 2021
513.26
514.41
507.42
512.98
1,991,324
+4.25(+0.83%)
Nov 18, 2021
507.57
510.10
502.12
508.73
1,731,690
+2.96(+0.59%)
Nov 17, 2021
506.93
510.05
504.05
505.77
1,673,862
-0.41(-0.08%)
Nov 16, 2021
499.57
507.70
497.24
506.18
1,732,907
+6.56(+1.31%)
Nov 15, 2021
498.27
502.70
497.81
499.62
1,448,471
+2.61(+0.53%)
Nov 12, 2021
494.20
499.40
493.22
497.00
1,852,462
+4.80(+0.97%)
Nov 11, 2021
486.46
492.52
484.39
492.21
1,275,092
+4.98(+1.02%)
Nov 10, 2021
488.44
484.12
487.23
1,275,958
-1.64(-0.34%)
Nov 09, 2021
485.43
489.25
484.41
488.88
1,957,192
+4.71(+0.97%)
Nov 08, 2021
493.39
493.39
480.70
484.17
2,948,374
-8.95(-1.81%)
Nov 05, 2021
494.70
497.71
488.80
493.11
2,155,790
-2.40(-0.48%)
Nov 04, 2021
487.24
499.93
486.28
495.52
2,720,598
+12.77(+2.65%)
Nov 03, 2021
481.79
483.35
476.42
482.74
1,931,415
+5.16(+1.08%)
Nov 02, 2021
475.45
480.01
473.51
477.58
2,095,971
+4.89(+1.03%)
Nov 01, 2021
474.88
470.41
468.20
472.69
1,611,555
+0.32(+0.07%)
Oct 29, 2021
467.80
474.90
472.38
2,612,646
+0.97(+0.21%)
Oct 28, 2021
467.97
471.40
1,417,338
+2.12(+0.45%)
Oct 27, 2021
464.23
471.57
463.95
469.28
1,814,960
+3.43(+0.74%)
Oct 26, 2021
462.58
465.85
2,479,401
-4.38(-0.93%)
Oct 25, 2021
462.45
470.23
1,983,738
+7.78(+1.68%)
Oct 22, 2021
459.57
465.37
462.45
1,782,606
+4.57(+1.00%)
Oct 21, 2021
450.72
458.29
450.06
457.88
1,483,170
+7.16(+1.59%)
Oct 20, 2021
449.52
453.34
448.87
450.72
1,410,023
+2.58(+0.58%)
Oct 19, 2021
444.23
448.22
441.65
448.14
1,422,378
+4.92(+1.11%)
Oct 18, 2021
431.38
443.61
430.32
443.22
2,231,931
+9.17(+2.11%)
Oct 15, 2021
435.49
435.54
430.97
434.05
1,557,953
+1.60(+0.37%)
Oct 14, 2021
428.98
433.38
428.40
432.45
1,543,237
+5.20(+1.22%)
Oct 13, 2021
430.36
432.25
426.07
427.25
1,690,519
-1.51(-0.35%)
Oct 12, 2021
431.90
434.49
427.68
428.75
1,438,556
-2.72(-0.63%)
Oct 11, 2021
431.79
435.30
431.31
431.47
1,054,327
-2.06(-0.48%)
Oct 08, 2021
436.98
437.27
431.76
433.53
1,611,146
-0.98(-0.23%)
Oct 07, 2021
437.96
440.96
433.74
434.51
2,049,036
+3.39(+0.79%)
Oct 06, 2021
425.93
431.55
424.44
431.12
1,388,518
+2.97(+0.69%)
Oct 05, 2021
421.76
430.90
421.76
428.15
1,884,752
+5.82(+1.38%)
Oct 04, 2021
430.16
431.13
418.48
422.32
2,359,307
-7.83(-1.82%)
Oct 01, 2021
431.50
432.79
422.89
430.15
1,939,301
-0.98(-0.23%)
Sep 30, 2021
435.23
436.90
431.08
431.13
1,914,390
-2.34(-0.54%)
Sep 29, 2021
431.63
437.51
430.70
433.47
2,003,008
+4.26(+0.99%)
Sep 28, 2021
438.61
438.95
427.60
429.21
2,742,586
-12.67(-2.87%)
Sep 27, 2021
446.68
451.42
438.70
441.89
2,632,443
-6.90(-1.54%)
Sep 24, 2021
437.49
449.72
436.55
448.79
3,495,489
+14.36(+3.31%)
Sep 23, 2021
433.96
437.08
432.81
434.42
2,144,137
+0.21(+0.05%)
Sep 22, 2021
436.26
436.89
431.60
434.21
1,438,854
+0.43(+0.10%)
Sep 21, 2021
432.85
438.32
431.91
433.78
1,595,816
+0.93(+0.21%)
Sep 20, 2021
438.12
442.26
428.51
432.85
2,711,105
-8.03(-1.82%)
Sep 17, 2021
442.90
444.06
438.49
440.88
3,555,573
-3.65(-0.82%)
Sep 16, 2021
442.11
444.97
438.06
444.53
1,644,230
+2.48(+0.56%)
Sep 15, 2021
439.66
443.51
437.65
442.05
1,844,791
+2.23(+0.51%)
Sep 14, 2021
442.26
443.46
438.88
439.82
1,442,111
-1.38(-0.31%)
Sep 13, 2021
448.12
449.25
439.62
441.21
1,750,078
-5.09(-1.14%)
Sep 10, 2021
448.23
449.41
444.42
446.30
1,383,780
-0.55(-0.12%)
Sep 09, 2021
448.39
450.72
446.38
446.85
1,457,365
+0.03(+0.01%)
Sep 08, 2021
440.50
446.94
439.51
446.82
1,429,405
+5.85(+1.33%)
Sep 07, 2021
443.75
444.42
439.07
440.97
1,525,271
-2.83(-0.64%)
Sep 03, 2021
440.39
444.81
440.39
443.80
1,358,902
+1.52(+0.34%)
Sep 02, 2021
440.79
442.73
439.81
442.28
1,516,512
+4.27(+0.97%)
Sep 01, 2021
437.01
438.17
433.53
438.01
1,380,936
+0.99(+0.23%)
Aug 31, 2021
437.65
438.36
434.10
437.02
1,770,467
-0.42(-0.10%)
Aug 30, 2021
432.75
438.08
432.18
437.44
1,277,596
+5.36(+1.24%)
Aug 27, 2021
431.09
433.31
428.69
432.08
1,365,792
+0.99(+0.23%)
Aug 26, 2021
432.94
434.13
428.59
431.09
1,478,485
-1.84(-0.43%)
Aug 25, 2021
432.55
434.46
429.19
432.94
1,584,413
-0.54(-0.12%)
Aug 24, 2021
436.79
436.93
432.04
433.47
1,605,750
-3.01(-0.69%)
Aug 23, 2021
438.73
440.45
436.16
436.49
1,913,122
-3.89(-0.88%)
Aug 20, 2021
437.02
441.94
435.27
440.38
1,991,956
+4.54(+1.04%)
Aug 19, 2021
424.99
437.03
423.42
435.84
2,036,104
+7.72(+1.80%)
Aug 18, 2021
432.68
436.78
427.82
428.12
2,115,185
-5.88(-1.36%)
Aug 17, 2021
434.50
435.38
431.47
434.00
2,015,951
-0.58(-0.13%)
Aug 16, 2021
429.75
434.82
428.93
434.58
1,579,795
+4.91(+1.14%)
Aug 13, 2021
427.71
430.18
426.52
429.66
1,364,584
+2.36(+0.55%)
Aug 12, 2021
425.04
428.52
424.32
427.30
1,297,596
+1.02(+0.24%)
Aug 11, 2021
427.44
429.84
423.89
426.29
2,363,379
+1.22(+0.29%)
Aug 10, 2021
422.80
425.81
422.80
425.07
1,973,154
+2.46(+0.58%)
Aug 09, 2021
422.79
424.83
421.50
422.61
1,534,858
+0.81(+0.19%)
Aug 06, 2021
424.78
425.48
421.11
421.81
1,865,473
-3.42(-0.80%)
Aug 05, 2021
420.00
425.52
419.02
425.22
1,815,199
+7.82(+1.87%)
Aug 04, 2021
418.32
420.23
415.34
417.40
1,334,180
-0.03(-0.01%)
Aug 03, 2021
412.49
419.09
411.72
417.43
1,509,130
+5.90(+1.43%)
Aug 02, 2021
413.16
413.25
408.23
411.53
1,424,844
-0.77(-0.19%)
Jul 30, 2021
408.71
414.01
408.67
412.30
2,380,553
+4.15(+1.02%)
Jul 29, 2021
404.58
408.59
403.32
408.14
1,494,748
+3.80(+0.94%)
Jul 28, 2021
405.35
406.88
402.74
404.34
1,422,951
-2.03(-0.50%)
Jul 27, 2021
406.05
406.58
403.75
406.37
1,739,705
+1.05(+0.26%)
Jul 26, 2021
405.47
406.53
402.55
405.32
1,273,926
-0.18(-0.04%)
Jul 23, 2021
400.58
406.04
399.39
405.50
1,403,927
+5.64(+1.41%)
Jul 22, 2021
398.39
400.88
396.04
399.86
1,397,951
+2.42(+0.61%)
Jul 21, 2021
399.45
399.45
394.77
397.44
1,565,441
-1.18(-0.30%)
Jul 20, 2021
396.47
400.37
395.37
398.62
2,135,494
+2.00(+0.50%)
Jul 19, 2021
393.12
397.73
392.69
396.62
2,394,429
+3.62(+0.92%)
Jul 16, 2021
394.67
395.92
392.42
393.00
1,476,602
-1.39(-0.35%)
Jul 15, 2021
393.08
394.75
390.61
394.38
1,976,408
+1.79(+0.46%)
Jul 14, 2021
391.28
393.09
390.02
392.59
1,321,318
+2.58(+0.66%)
Jul 13, 2021
387.57
391.96
387.57
390.02
1,608,481
-0.59(-0.15%)
Jul 12, 2021
396.51
396.81
387.40
390.61
2,600,909
-4.30(-1.09%)
Jul 09, 2021
391.25
396.47
390.33
394.91
2,406,091
+5.00(+1.28%)
Jul 08, 2021
386.42
390.95
386.09
389.91
2,333,022
+2.36(+0.61%)
Jul 07, 2021
382.30
388.92
382.30
387.55
2,410,267
+5.57(+1.46%)
Jul 06, 2021
382.91
384.41
380.30
381.97
2,206,573
-0.08(-0.02%)
Jul 02, 2021
379.44
383.80
379.34
382.05
1,751,565
+4.22(+1.12%)
Jul 01, 2021
379.52
380.85
377.20
377.83
1,590,022
-1.09(-0.29%)
Jun 30, 2021
381.12
383.51
378.28
378.92
2,121,230
-2.99(-0.78%)
Jun 29, 2021
379.52
382.53
378.73
381.91
1,589,890
+2.16(+0.57%)
Jun 28, 2021
378.28
380.59
376.49
379.75
1,718,210
+1.94(+0.51%)
Jun 25, 2021
376.33
377.85
374.69
377.81
2,147,295
+2.34(+0.62%)
Jun 24, 2021
376.76
378.75
375.21
375.47
1,553,103
+0.10(+0.03%)
Jun 23, 2021
376.36
376.78
374.05
375.38
1,604,960
-0.20(-0.05%)
Jun 22, 2021
370.63
375.88
370.19
375.58
2,019,789
+5.15(+1.39%)
Jun 21, 2021
366.07
371.23
364.45
370.42
1,703,372
+5.67(+1.55%)
Jun 18, 2021
368.46
368.61
364.20
364.75
3,566,729
-3.71(-1.01%)
Jun 17, 2021
364.28
370.11
363.15
368.46
1,760,877
+5.11(+1.41%)
Jun 16, 2021
368.12
370.08
361.15
363.35
1,880,976
-4.31(-1.17%)
Jun 15, 2021
367.51
368.22
365.41
367.66
1,306,815
+0.14(+0.04%)
Jun 14, 2021
364.67
367.72
363.03
367.51
1,725,120
+1.85(+0.51%)
Jun 11, 2021
367.61
367.61
364.42
365.66
1,466,382
-1.13(-0.31%)
Jun 10, 2021
364.17
367.13
363.42
366.79
1,466,129
+2.92(+0.80%)
Jun 09, 2021
364.11
365.62
363.08
363.87
1,460,790
+0.25(+0.07%)
Jun 08, 2021
364.30
365.07
361.70
363.62
1,622,706
-0.67(-0.18%)
Jun 07, 2021
369.15
370.09
362.54
364.30
2,626,484
-6.82(-1.84%)
Jun 04, 2021
367.92
371.34
367.46
371.11
1,844,004
+3.50(+0.95%)
Jun 03, 2021
363.57
367.92
362.82
367.62
1,859,117
+3.14(+0.86%)
Jun 02, 2021
362.36
365.75
361.72
364.48
1,963,226
+2.26(+0.62%)
Jun 01, 2021
363.83
363.97
359.60
362.22
2,210,719
-0.04(-0.01%)
May 28, 2021
367.89
369.00
361.07
362.25
4,889,423
-8.84(-2.38%)
May 27, 2021
368.82
371.35
367.26
371.09
4,650,023
+1.80(+0.49%)
May 26, 2021
369.52
371.33
368.72
369.29
1,719,977
+0.23(+0.06%)
May 25, 2021
367.38
369.41
365.86
369.06
1,440,273
+1.85(+0.50%)
May 24, 2021
368.07
369.43
365.72
367.22
1,729,680
+2.62(+0.72%)
May 21, 2021
368.75
369.04
364.32
364.60
1,782,006
-2.74(-0.75%)
May 20, 2021
363.13
368.24
362.26
367.34
1,489,847
+3.75(+1.03%)
May 19, 2021
361.18
365.57
360.21
363.59
1,801,455
-3.02(-0.82%)
May 18, 2021
370.09
372.96
366.31
366.60
1,772,804
-1.10(-0.30%)
May 17, 2021
368.74
370.66
366.69
367.70
1,911,357
-0.44(-0.12%)
May 14, 2021
365.96
369.49
364.01
368.14
1,959,080
+4.68(+1.29%)
May 13, 2021
357.29
365.29
355.83
363.46
2,113,051
+7.02(+1.97%)
May 12, 2021
360.08
360.98
355.40
356.44
2,447,238
-5.73(-1.58%)
May 11, 2021
363.25
364.79
360.08
362.17
1,941,696
-3.16(-0.86%)
May 10, 2021
369.17
371.47
365.14
365.33
2,086,929
-2.72(-0.74%)
May 07, 2021
366.62
370.09
366.02
368.05
1,897,709
+1.49(+0.41%)
May 06, 2021
357.39
366.73
357.39
366.56
2,757,327
+9.83(+2.75%)
May 05, 2021
360.42
361.51
356.30
356.73
1,989,318
-2.67(-0.74%)
May 04, 2021
362.98
363.17
357.93
359.40
2,227,302
-3.86(-1.06%)
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.