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
Gilead Sciences
(NQ:
GILD
)
66.68
-1.12 (-1.65%)
Streaming Delayed Price
Updated: 12:42 PM EDT, May 23, 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 31, 2006
5.326
5.637
5.298
5.599
62,490,200
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,082,636
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,958,878
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,422,962
+0.14(+2.70%)
Jan 25, 2006
5.361
5.395
5.244
5.276
16,129,089
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,778,724
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,819,952
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,072
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.292
5.441
16,738,944
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,546
-0.04(-0.74%)
Jan 17, 2006
5.401
5.453
5.362
5.432
16,054,170
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.464
17,665,054
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,354
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,323,774
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,210
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.327
21,972,262
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.246
20,237,958
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,438,676
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,486
+0.07(+1.37%)
Jan 03, 2006
4.875
5.089
4.827
5.031
23,413,038
+0.20(+4.05%)
Dec 30, 2005
4.829
4.921
4.795
4.835
11,315,012
-0.02(-0.51%)
Dec 29, 2005
4.902
4.925
4.835
4.860
8,996,773
-0.06(-1.12%)
Dec 28, 2005
4.983
5.017
4.875
4.915
11,458,555
-0.07(-1.37%)
Dec 27, 2005
5.059
5.096
4.960
4.983
9,798,943
-0.03(-0.70%)
Dec 23, 2005
5.105
5.128
4.981
5.018
9,808,793
-0.08(-1.52%)
Dec 22, 2005
4.892
5.096
4.886
5.096
19,796,886
+0.12(+2.46%)
Dec 21, 2005
4.774
4.977
4.763
4.973
25,621,964
+0.23(+4.75%)
Dec 20, 2005
4.663
4.753
4.643
4.748
17,353,990
+0.10(+2.06%)
Dec 19, 2005
4.662
4.755
4.611
4.652
18,980,638
-0.01(-0.22%)
Dec 16, 2005
4.836
4.853
4.650
4.662
33,534,124
-0.18(-3.63%)
Dec 15, 2005
4.792
4.897
4.746
4.838
19,371,352
+0.05(+0.96%)
Dec 14, 2005
4.967
4.976
4.776
4.792
24,432,190
-0.17(-3.43%)
Dec 13, 2005
4.784
4.990
4.721
4.962
37,221,992
+0.21(+4.39%)
Dec 12, 2005
4.784
4.832
4.699
4.753
15,414,608
-0.03(-0.58%)
Dec 09, 2005
4.854
4.891
4.774
4.781
11,254,031
-0.06(-1.22%)
Dec 08, 2005
4.846
4.870
4.760
4.840
15,866,666
+0.01(+0.25%)
Dec 07, 2005
4.914
4.945
4.758
4.828
18,288,058
-0.08(-1.63%)
Dec 06, 2005
5.011
5.059
4.902
4.908
15,266,085
-0.09(-1.89%)
Dec 05, 2005
4.953
5.025
4.951
5.003
22,447,060
+0.07(+1.51%)
Dec 02, 2005
4.864
4.933
4.850
4.928
17,689,332
+0.05(+1.11%)
Dec 01, 2005
4.704
4.911
4.666
4.874
26,988,770
+0.21(+4.54%)
Nov 30, 2005
4.733
4.773
4.662
4.662
25,362,052
-0.08(-1.76%)
Nov 29, 2005
4.838
4.859
4.745
4.746
16,164,005
-0.05(-1.00%)
Nov 28, 2005
4.974
4.985
4.771
4.794
18,564,664
-0.19(-3.89%)
Nov 25, 2005
4.962
4.988
4.887
4.988
5,172,848
+0.04(+0.82%)
Nov 23, 2005
4.992
4.994
4.897
4.948
15,018,171
-0.03(-0.57%)
Nov 22, 2005
4.974
5.019
4.950
4.976
16,729,866
-0.01(-0.18%)
Nov 21, 2005
4.996
5.004
4.948
4.985
22,042,844
-0.01(-0.29%)
Nov 18, 2005
5.077
5.114
4.985
5.000
35,897,252
-0.04(-0.71%)
Nov 17, 2005
5.121
5.198
4.753
5.036
122,007,392
-0.08(-1.58%)
Nov 16, 2005
5.052
5.131
4.926
5.117
80,721,064
+0.37(+7.73%)
Nov 15, 2005
4.847
4.859
4.738
4.750
24,644,026
-0.03(-0.67%)
Nov 14, 2005
4.948
4.977
4.771
4.782
27,262,332
-0.19(-3.86%)
Nov 11, 2005
4.816
4.975
4.811
4.974
24,623,130
+0.16(+3.38%)
Nov 10, 2005
4.774
4.811
4.690
4.811
16,845,538
+0.06(+1.36%)
Nov 09, 2005
4.766
4.800
4.715
4.747
19,315,622
+0.01(+0.16%)
Nov 08, 2005
4.662
4.752
4.645
4.740
23,533,304
+0.15(+3.33%)
Nov 07, 2005
4.644
4.648
4.535
4.587
16,084,443
+0.02(+0.38%)
Nov 04, 2005
4.689
4.703
4.526
4.570
19,551,860
-0.10(-2.19%)
Nov 03, 2005
4.545
4.744
4.521
4.672
27,261,816
+0.17(+3.87%)
Nov 02, 2005
4.378
4.504
4.371
4.498
19,866,240
+0.16(+3.71%)
Nov 01, 2005
4.346
4.374
4.281
4.337
12,019,643
-0.01(-0.21%)
Oct 31, 2005
4.364
4.442
4.302
4.346
20,737,506
+0.01(+0.28%)
Oct 28, 2005
4.249
4.344
4.214
4.334
18,087,372
+0.14(+3.38%)
Oct 27, 2005
4.314
4.319
4.159
4.192
16,958,460
-0.11(-2.59%)
Oct 26, 2005
4.414
4.470
4.304
4.304
17,525,006
-0.11(-2.46%)
Oct 25, 2005
4.392
4.433
4.346
4.412
19,286,120
+0.02(+0.40%)
Oct 24, 2005
4.193
4.395
4.193
4.395
23,379,264
+0.20(+4.73%)
Oct 21, 2005
4.217
4.226
4.139
4.196
22,482,360
+0.04(+0.91%)
Oct 20, 2005
4.255
4.266
4.130
4.158
29,854,280
-0.07(-1.74%)
Oct 19, 2005
4.275
4.294
4.121
4.232
63,529,568
-0.20(-4.60%)
Oct 18, 2005
4.415
4.458
4.377
4.436
19,052,242
+0.05(+1.05%)
Oct 17, 2005
4.386
4.410
4.319
4.390
16,710,644
+0.03(+0.65%)
Oct 14, 2005
4.332
4.366
4.236
4.362
20,379,740
+0.06(+1.32%)
Oct 13, 2005
4.222
4.347
4.221
4.305
22,687,248
+0.06(+1.36%)
Oct 12, 2005
4.405
4.438
4.217
4.247
26,871,146
-0.14(-3.13%)
Oct 11, 2005
4.424
4.461
4.368
4.384
31,587,250
-0.03(-0.77%)
Oct 10, 2005
4.438
4.461
4.368
4.418
19,650,072
+0.05(+1.09%)
Oct 07, 2005
4.272
4.399
4.254
4.370
32,941,588
+0.18(+4.37%)
Oct 06, 2005
4.248
4.282
4.114
4.187
33,669,736
-0.06(-1.36%)
Oct 05, 2005
4.367
4.367
4.245
4.245
16,199,518
-0.10(-2.39%)
Oct 04, 2005
4.396
4.508
4.349
4.349
15,680,320
-0.06(-1.25%)
Oct 03, 2005
4.500
4.548
4.370
4.404
20,465,586
-0.08(-1.80%)
Sep 30, 2005
4.387
4.524
4.375
4.485
24,288,592
+0.12(+2.65%)
Sep 29, 2005
4.316
4.392
4.259
4.369
11,876,970
+0.06(+1.47%)
Sep 28, 2005
4.346
4.350
4.267
4.306
11,336,381
-0.03(-0.74%)
Sep 27, 2005
4.346
4.387
4.272
4.338
15,495,697
-0.01(-0.19%)
Sep 26, 2005
4.272
4.413
4.264
4.346
27,161,000
+0.11(+2.65%)
Sep 23, 2005
4.234
4.259
4.162
4.234
10,229,567
+0.02(+0.52%)
Sep 22, 2005
4.212
4.232
4.113
4.212
14,715,793
+0.07(+1.76%)
Sep 21, 2005
4.208
4.249
4.139
4.139
16,582,887
-0.07(-1.64%)
Sep 20, 2005
4.235
4.346
4.179
4.208
21,949,474
-0.04(-0.89%)
Sep 19, 2005
4.277
4.316
4.214
4.246
12,706,374
-0.01(-0.35%)
Sep 16, 2005
4.165
4.260
4.165
4.260
25,968,046
+0.05(+1.29%)
Sep 15, 2005
4.154
4.218
4.151
4.206
16,872,958
+0.06(+1.33%)
Sep 14, 2005
4.171
4.184
4.138
4.151
9,243,383
-0.02(-0.38%)
Sep 13, 2005
4.131
4.196
4.130
4.167
14,173,981
-0.01(-0.15%)
Sep 12, 2005
4.154
4.203
4.141
4.173
18,379,960
+0.10(+2.46%)
Sep 09, 2005
3.992
4.089
3.991
4.073
15,089,845
+0.11(+2.67%)
Sep 08, 2005
3.963
4.004
3.928
3.967
12,749,460
-0.01(-0.35%)
Sep 07, 2005
3.960
4.018
3.946
3.981
9,206,494
-0.01(-0.30%)
Sep 06, 2005
3.919
4.031
3.906
3.993
18,845,184
+0.08(+1.93%)
Sep 02, 2005
3.969
3.974
3.893
3.917
7,722,345
-0.03(-0.88%)
Sep 01, 2005
3.961
3.978
3.904
3.952
17,074,948
-0.00(-0.07%)
Aug 31, 2005
3.802
3.955
3.792
3.955
24,768,706
+0.16(+4.27%)
Aug 30, 2005
3.836
3.854
3.762
3.793
16,608,012
-0.07(-1.81%)
Aug 29, 2005
3.765
3.880
3.756
3.863
13,579,391
+0.09(+2.31%)
Aug 26, 2005
3.767
3.793
3.703
3.776
14,462,720
+0.01(+0.15%)
Aug 25, 2005
3.794
3.804
3.751
3.770
15,667,714
-0.01(-0.34%)
Aug 24, 2005
3.843
3.884
3.776
3.783
12,429,295
-0.06(-1.67%)
Aug 23, 2005
3.872
3.914
3.845
3.847
12,931,131
-0.02(-0.40%)
Aug 22, 2005
3.921
3.961
3.817
3.863
15,750,102
-0.05(-1.18%)
Aug 19, 2005
3.891
3.940
3.887
3.909
14,644,919
-0.01(-0.35%)
Aug 18, 2005
3.846
3.952
3.846
3.923
13,327,764
+0.07(+1.69%)
Aug 17, 2005
3.851
3.909
3.823
3.858
13,942,021
+0.02(+0.48%)
Aug 16, 2005
3.938
3.973
3.839
3.839
13,187,303
-0.10(-2.66%)
Aug 15, 2005
3.883
3.985
3.877
3.944
10,455,161
+0.04(+1.11%)
Aug 12, 2005
3.900
3.919
3.853
3.901
15,309,862
-0.02(-0.54%)
Aug 11, 2005
3.834
3.954
3.829
3.922
16,390,914
+0.10(+2.62%)
Aug 10, 2005
3.848
3.906
3.769
3.822
52,976,872
-0.10(-2.65%)
Aug 09, 2005
3.902
3.952
3.890
3.926
16,777,246
+0.05(+1.35%)
Aug 08, 2005
3.945
3.963
3.868
3.873
19,293,094
-0.05(-1.22%)
Aug 05, 2005
4.053
4.077
3.917
3.921
23,564,310
-0.15(-3.60%)
Aug 04, 2005
4.122
4.167
4.061
4.067
17,091,486
-0.10(-2.51%)
Aug 03, 2005
4.167
4.191
4.131
4.172
14,458,844
-0.02(-0.37%)
Aug 02, 2005
4.210
4.264
4.178
4.188
16,883,564
-0.03(-0.76%)
Aug 01, 2005
4.193
4.256
4.162
4.220
23,492,382
+0.10(+2.39%)
Jul 29, 2005
4.159
4.192
4.098
4.122
16,017,994
-0.03(-0.78%)
Jul 28, 2005
4.190
4.196
4.116
4.154
14,785,287
-0.02(-0.59%)
Jul 27, 2005
4.067
4.180
4.050
4.179
23,399,936
+0.13(+3.32%)
Jul 26, 2005
3.962
4.075
3.945
4.044
27,820,850
+0.10(+2.61%)
Jul 25, 2005
4.087
4.098
3.874
3.941
32,904,242
-0.15(-3.64%)
Jul 22, 2005
4.134
4.138
3.990
4.090
41,690,432
-0.16(-3.68%)
Jul 21, 2005
4.269
4.301
4.148
4.247
22,880,058
-0.04(-0.92%)
Jul 20, 2005
4.357
4.414
4.272
4.286
49,747,580
+0.00(+0.00%)
Jul 19, 2005
4.233
4.341
4.231
4.286
37,381,080
+0.10(+2.31%)
Jul 18, 2005
4.189
4.235
4.139
4.190
21,890,114
+0.01(+0.18%)
Jul 15, 2005
4.231
4.283
4.151
4.182
27,288,604
-0.04(-0.89%)
Jul 14, 2005
4.234
4.245
4.176
4.220
10,746,221
+0.03(+0.81%)
Jul 13, 2005
4.159
4.194
4.137
4.186
14,918,795
+0.05(+1.22%)
Jul 12, 2005
4.231
4.236
4.134
4.135
21,349,514
-0.10(-2.35%)
Jul 11, 2005
4.195
4.273
4.162
4.235
16,864,918
-0.05(-1.27%)
Jul 08, 2005
4.176
4.301
4.130
4.289
22,800,884
+0.10(+2.51%)
Jul 07, 2005
4.075
4.188
4.070
4.184
21,453,960
+0.08(+1.86%)
Jul 06, 2005
4.122
4.163
4.093
4.108
18,654,250
-0.01(-0.29%)
Jul 05, 2005
4.058
4.123
4.034
4.120
15,101,222
+0.06(+1.50%)
Jul 01, 2005
4.065
4.078
4.014
4.059
13,105,121
+0.01(+0.32%)
Jun 30, 2005
4.011
4.093
3.990
4.046
26,370,170
+0.06(+1.48%)
Jun 29, 2005
3.964
3.993
3.940
3.987
18,403,622
+0.01(+0.28%)
Jun 28, 2005
3.906
3.981
3.868
3.976
23,966,868
+0.11(+2.88%)
Jun 27, 2005
3.836
3.903
3.832
3.865
19,216,196
+0.02(+0.65%)
Jun 24, 2005
3.946
3.955
3.825
3.840
45,207,948
+0.03(+0.80%)
Jun 23, 2005
3.914
3.994
3.759
3.810
32,372,764
-0.11(-2.82%)
Jun 22, 2005
4.045
4.047
3.911
3.920
18,594,458
-0.07(-1.82%)
Jun 21, 2005
4.157
4.162
3.957
3.993
28,570,626
-0.16(-3.77%)
Jun 20, 2005
4.166
4.246
4.140
4.149
24,395,574
-0.03(-0.84%)
Jun 17, 2005
4.106
4.185
4.098
4.184
44,115,084
+0.11(+2.80%)
Jun 16, 2005
4.021
4.081
3.969
4.070
16,032,214
+0.07(+1.72%)
Jun 15, 2005
4.070
4.078
3.964
4.001
16,935,064
-0.05(-1.11%)
Jun 14, 2005
4.045
4.074
3.985
4.046
13,335,303
+0.00(+0.00%)
Jun 13, 2005
3.995
4.066
3.972
4.046
11,561,437
+0.06(+1.55%)
Jun 10, 2005
4.014
4.035
3.962
3.985
11,743,141
-0.03(-0.69%)
Jun 09, 2005
3.884
4.038
3.877
4.012
15,919,901
+0.14(+3.56%)
Jun 08, 2005
3.905
3.920
3.853
3.874
16,250,242
+0.00(+0.02%)
Jun 07, 2005
3.869
3.961
3.860
3.873
23,175,642
+0.04(+0.93%)
Jun 06, 2005
3.808
3.849
3.781
3.837
18,270,908
+0.03(+0.70%)
Jun 03, 2005
3.942
3.962
3.808
3.811
20,831,826
-0.15(-3.81%)
Jun 02, 2005
3.835
3.969
3.831
3.962
22,737,232
+0.12(+3.06%)
Jun 01, 2005
3.770
3.857
3.758
3.844
16,985,950
+0.09(+2.43%)
May 31, 2005
3.785
3.787
3.741
3.753
16,191,315
-0.02(-0.51%)
May 27, 2005
3.733
3.799
3.733
3.772
10,466,343
-0.01(-0.36%)
May 26, 2005
3.728
3.802
3.716
3.786
16,662,709
+0.07(+1.88%)
May 25, 2005
3.708
3.721
3.688
3.716
17,095,726
+0.01(+0.22%)
May 24, 2005
3.709
3.744
3.672
3.708
25,123,042
-0.04(-1.08%)
May 23, 2005
3.695
3.757
3.677
3.748
11,953,797
+0.05(+1.42%)
May 20, 2005
3.734
3.744
3.656
3.696
13,940,086
-0.02(-0.54%)
May 19, 2005
3.661
3.716
3.633
3.716
17,297,396
+0.07(+1.79%)
May 18, 2005
3.587
3.664
3.575
3.651
16,686,361
+0.07(+2.03%)
May 17, 2005
3.547
3.580
3.519
3.578
15,078,364
+0.00(+0.10%)
May 16, 2005
3.564
3.578
3.529
3.574
11,010,558
+0.01(+0.15%)
May 13, 2005
3.560
3.598
3.542
3.569
16,204,503
+0.00(+0.05%)
May 12, 2005
3.626
3.653
3.515
3.567
15,788,996
-0.06(-1.55%)
May 11, 2005
3.549
3.624
3.528
3.623
14,213,175
+0.07(+1.91%)
May 10, 2005
3.535
3.596
3.535
3.555
12,298,989
-0.02(-0.57%)
May 09, 2005
3.553
3.576
3.483
3.575
20,484,998
+0.01(+0.39%)
May 06, 2005
3.579
3.579
3.504
3.561
25,367,760
+0.01(+0.28%)
May 05, 2005
3.575
3.597
3.524
3.551
23,879,158
-0.04(-1.18%)
May 04, 2005
3.546
3.641
3.538
3.594
24,779,328
+0.02(+0.59%)
May 03, 2005
3.442
3.590
3.442
3.572
31,704,272
+0.10(+2.75%)
May 02, 2005
3.427
3.477
3.412
3.477
16,916,620
+0.06(+1.86%)
Apr 29, 2005
3.396
3.439
3.320
3.413
20,416,886
+0.03(+1.01%)
Apr 28, 2005
3.366
3.428
3.355
3.379
26,488,974
-0.01(-0.38%)
Apr 27, 2005
3.454
3.469
3.329
3.392
60,295,252
-0.22(-6.16%)
Apr 26, 2005
3.628
3.652
3.587
3.615
21,728,120
-0.00(-0.03%)
Apr 25, 2005
3.641
3.670
3.574
3.616
23,697,448
-0.02(-0.61%)
Apr 22, 2005
3.504
3.687
3.504
3.638
34,265,680
+0.08(+2.14%)
Apr 21, 2005
3.455
3.562
3.448
3.561
28,485,710
+0.15(+4.31%)
Apr 20, 2005
3.399
3.521
3.399
3.414
54,913,480
+0.09(+2.57%)
Apr 19, 2005
3.274
3.366
3.248
3.329
27,510,404
+0.09(+2.81%)
Apr 18, 2005
3.252
3.310
3.201
3.238
21,143,930
-0.01(-0.37%)
Apr 15, 2005
3.302
3.356
3.235
3.250
31,182,578
-0.09(-2.83%)
Apr 14, 2005
3.424
3.425
3.322
3.344
24,226,036
-0.06(-1.65%)
Apr 13, 2005
3.466
3.492
3.398
3.400
15,428,040
-0.06(-1.75%)
Apr 12, 2005
3.383
3.462
3.341
3.461
18,268,408
+0.06(+1.81%)
Apr 11, 2005
3.436
3.451
3.386
3.400
10,679,924
-0.01(-0.43%)
Apr 08, 2005
3.490
3.523
3.383
3.414
16,703,979
-0.07(-1.95%)
Apr 07, 2005
3.368
3.495
3.359
3.482
19,675,230
+0.11(+3.36%)
Apr 06, 2005
3.339
3.424
3.330
3.369
19,188,984
+0.06(+1.81%)
Apr 05, 2005
3.266
3.320
3.251
3.309
13,027,098
+0.07(+2.19%)
Apr 04, 2005
3.245
3.269
3.196
3.239
14,738,081
-0.01(-0.34%)
Apr 01, 2005
3.308
3.344
3.211
3.250
19,729,758
-0.04(-1.31%)
Mar 31, 2005
3.302
3.332
3.258
3.293
16,954,634
-0.01(-0.17%)
Mar 30, 2005
3.233
3.311
3.233
3.298
16,281,221
+0.08(+2.52%)
Mar 29, 2005
3.228
3.255
3.199
3.217
18,303,186
-0.02(-0.54%)
Mar 28, 2005
3.267
3.318
3.234
3.235
14,717,272
-0.02(-0.57%)
Mar 24, 2005
3.320
3.346
3.250
3.253
14,638,292
-0.05(-1.64%)
Mar 23, 2005
3.215
3.318
3.201
3.308
23,090,616
+0.10(+3.07%)
Mar 22, 2005
3.228
3.274
3.204
3.209
21,725,782
-0.02(-0.63%)
Mar 21, 2005
3.266
3.267
3.185
3.229
15,557,868
-0.03(-0.82%)
Mar 18, 2005
3.263
3.269
3.215
3.256
20,916,574
+0.01(+0.43%)
Mar 17, 2005
3.212
3.274
3.201
3.242
16,640,873
+0.02(+0.69%)
Mar 16, 2005
3.182
3.256
3.182
3.220
17,211,278
-0.00(-0.06%)
Mar 15, 2005
3.299
3.304
3.196
3.222
21,052,946
-0.06(-1.88%)
Mar 14, 2005
3.192
3.291
3.169
3.284
20,171,384
+0.10(+3.27%)
Mar 11, 2005
3.214
3.242
3.127
3.180
19,251,270
-0.05(-1.43%)
Mar 10, 2005
3.238
3.255
3.171
3.226
19,703,720
-0.01(-0.28%)
Mar 09, 2005
3.238
3.263
3.203
3.235
17,486,786
-0.00(-0.06%)
Mar 08, 2005
3.240
3.317
3.210
3.237
20,437,096
+0.01(+0.29%)
Mar 07, 2005
3.224
3.288
3.206
3.228
12,878,744
+0.02(+0.66%)
Mar 04, 2005
3.271
3.283
3.190
3.206
18,315,336
-0.03(-0.80%)
Mar 03, 2005
3.248
3.276
3.173
3.232
20,851,032
-0.00(-0.11%)
Mar 02, 2005
3.137
3.334
3.116
3.236
34,343,984
+0.09(+2.75%)
Mar 01, 2005
3.192
3.219
3.143
3.149
17,681,678
-0.03(-0.90%)
Feb 28, 2005
3.263
3.279
3.164
3.178
38,375,096
-0.09(-2.84%)
Feb 25, 2005
3.208
3.272
3.174
3.271
29,208,792
+0.05(+1.69%)
Feb 24, 2005
3.131
3.232
3.112
3.217
31,250,614
+0.09(+3.00%)
Feb 23, 2005
3.079
3.131
3.062
3.123
20,977,516
+0.07(+2.41%)
Feb 22, 2005
3.040
3.084
3.018
3.049
26,025,674
-0.04(-1.19%)
Feb 18, 2005
3.102
3.123
3.033
3.086
19,494,710
-0.02(-0.53%)
Feb 17, 2005
3.104
3.138
3.073
3.102
22,302,140
+0.01(+0.33%)
Feb 16, 2005
3.056
3.105
3.043
3.092
21,172,940
+0.05(+1.69%)
Feb 15, 2005
3.040
3.114
3.023
3.041
22,649,018
+0.00(+0.12%)
Feb 14, 2005
2.982
3.047
2.982
3.037
17,781,368
+0.02(+0.67%)
Feb 11, 2005
2.873
3.045
2.804
3.017
34,946,692
+0.16(+5.67%)
Feb 10, 2005
2.907
2.907
2.795
2.855
31,767,656
-0.03(-0.96%)
Feb 09, 2005
2.960
2.999
2.860
2.883
29,780,088
-0.08(-2.58%)
Feb 08, 2005
2.995
3.007
2.935
2.959
24,162,516
-0.03(-1.08%)
Feb 07, 2005
3.071
3.083
2.987
2.991
22,318,384
-0.07(-2.22%)
Feb 04, 2005
2.978
3.068
2.970
3.059
24,303,564
+0.09(+3.04%)
Feb 03, 2005
3.022
3.029
2.945
2.969
22,954,652
-0.03(-1.13%)
Feb 02, 2005
3.078
3.103
2.992
3.003
22,827,640
-0.07(-2.42%)
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.