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
)
65.06
+1.50 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2008
16.31
16.68
16.16
16.61
37,950,012
+0.61(+3.84%)
Jan 30, 2008
15.64
16.42
15.58
15.99
42,873,744
+0.31(+1.97%)
Jan 29, 2008
15.76
15.82
15.50
15.68
37,192,132
+0.05(+0.35%)
Jan 28, 2008
15.52
15.84
15.44
15.63
31,753,666
-0.03(-0.16%)
Jan 25, 2008
16.72
16.86
15.56
15.65
48,462,772
-0.92(-5.55%)
Jan 24, 2008
16.69
17.16
16.48
16.57
37,684,748
+0.29(+1.76%)
Jan 23, 2008
15.80
16.36
15.32
16.29
49,491,832
+0.22(+1.37%)
Jan 22, 2008
15.48
16.36
15.42
16.07
40,230,632
-0.71(-4.26%)
Jan 21, 2008
16.79
17.50
16.40
16.78
37,675,168
+0.00(+0.00%)
Jan 18, 2008
16.79
17.50
16.40
16.78
37,675,168
-0.39(-2.24%)
Jan 17, 2008
17.53
17.62
16.92
17.17
29,607,190
-0.14(-0.82%)
Jan 16, 2008
17.41
17.71
17.21
17.31
30,231,140
+0.15(+0.85%)
Jan 15, 2008
17.15
17.40
17.05
17.16
22,671,170
-0.34(-1.95%)
Jan 14, 2008
17.58
17.83
17.22
17.50
22,083,242
-0.19(-1.07%)
Jan 11, 2008
17.56
17.81
17.50
17.69
24,063,178
+0.17(+0.95%)
Jan 10, 2008
17.54
17.78
17.27
17.53
26,357,974
-0.10(-0.58%)
Jan 09, 2008
17.08
17.65
17.01
17.63
24,257,242
+0.60(+3.52%)
Jan 08, 2008
17.47
17.61
17.02
17.03
26,416,312
-0.31(-1.80%)
Jan 07, 2008
16.96
17.37
16.83
17.34
24,801,730
+0.66(+3.94%)
Jan 04, 2008
17.06
17.21
16.66
16.68
21,203,714
-0.36(-2.11%)
Jan 03, 2008
16.54
17.08
16.48
17.04
15,999,064
+0.56(+3.42%)
Jan 02, 2008
16.70
16.96
16.37
16.48
18,045,868
-0.24(-1.46%)
Jan 01, 2008
16.72
17.02
16.59
16.72
8,723,664
+0.00(+0.00%)
Dec 31, 2007
16.72
17.02
16.59
16.72
8,566,177
-0.12(-0.69%)
Dec 28, 2007
17.19
17.19
16.77
16.84
7,315,597
+0.01(+0.04%)
Dec 27, 2007
17.04
17.17
16.82
16.83
6,892,922
-0.30(-1.76%)
Dec 26, 2007
16.84
17.23
16.84
17.13
9,212,229
+0.08(+0.49%)
Dec 24, 2007
16.72
17.10
16.56
17.05
5,845,135
+0.16(+0.97%)
Dec 21, 2007
16.89
16.91
16.65
16.89
35,728,172
+0.20(+1.18%)
Dec 20, 2007
16.79
16.81
16.42
16.69
19,214,784
+0.05(+0.31%)
Dec 19, 2007
16.65
16.72
16.38
16.64
11,678,771
+0.08(+0.50%)
Dec 18, 2007
16.48
16.78
16.36
16.56
14,051,564
+0.04(+0.24%)
Dec 17, 2007
16.54
16.79
16.47
16.52
15,138,531
-0.15(-0.89%)
Dec 14, 2007
16.69
17.09
16.62
16.66
13,663,760
-0.13(-0.78%)
Dec 13, 2007
16.80
16.96
16.64
16.80
18,225,838
-0.23(-1.37%)
Dec 12, 2007
17.01
17.30
16.74
17.03
24,464,730
+0.37(+2.20%)
Dec 11, 2007
17.27
17.41
16.54
16.66
22,919,840
-0.69(-3.98%)
Dec 10, 2007
17.32
17.41
17.12
17.35
17,922,764
+0.24(+1.42%)
Dec 07, 2007
17.25
17.41
16.91
17.11
15,122,182
-0.20(-1.13%)
Dec 06, 2007
16.98
17.37
16.81
17.30
19,515,760
+0.30(+1.77%)
Dec 05, 2007
16.64
17.10
16.56
17.00
20,706,346
+0.57(+3.47%)
Dec 04, 2007
16.55
16.66
16.36
16.43
17,436,022
-0.27(-1.59%)
Dec 03, 2007
16.89
17.00
16.54
16.70
16,459,711
-0.22(-1.29%)
Nov 30, 2007
16.90
17.05
16.69
16.92
21,674,240
+0.28(+1.70%)
Nov 29, 2007
16.44
16.88
16.43
16.63
16,596,801
-0.03(-0.15%)
Nov 28, 2007
16.38
16.68
16.19
16.66
21,939,332
+0.49(+3.01%)
Nov 27, 2007
15.50
16.22
15.40
16.17
30,222,598
+0.94(+6.16%)
Nov 26, 2007
15.65
15.89
15.21
15.23
18,882,558
-0.51(-3.25%)
Nov 23, 2007
15.67
15.80
15.57
15.74
4,273,503
+0.09(+0.60%)
Nov 21, 2007
15.78
16.01
15.62
15.65
14,994,289
-0.25(-1.58%)
Nov 20, 2007
15.85
16.09
15.56
15.90
21,365,902
+0.17(+1.09%)
Nov 19, 2007
16.20
16.20
15.54
15.73
20,214,128
-0.49(-3.05%)
Nov 16, 2007
15.88
16.34
15.80
16.22
26,226,060
+0.36(+2.27%)
Nov 15, 2007
16.05
16.17
15.80
15.86
19,348,704
-0.09(-0.59%)
Nov 14, 2007
15.80
16.21
15.73
15.96
22,089,680
+0.29(+1.86%)
Nov 13, 2007
15.46
15.67
15.18
15.67
22,816,268
+0.20(+1.29%)
Nov 12, 2007
15.90
15.97
15.46
15.47
24,437,342
-0.37(-2.32%)
Nov 09, 2007
16.25
16.40
15.83
15.84
19,771,870
-0.55(-3.33%)
Nov 08, 2007
16.18
16.54
16.12
16.38
27,738,324
+0.16(+1.01%)
Nov 07, 2007
16.90
16.96
16.19
16.22
21,525,452
-0.90(-5.29%)
Nov 06, 2007
17.14
17.18
16.85
17.12
18,255,550
-0.03(-0.19%)
Nov 05, 2007
16.95
17.32
16.72
17.16
22,661,340
+0.11(+0.62%)
Nov 02, 2007
16.84
17.08
16.64
17.05
25,946,436
+0.41(+2.47%)
Nov 01, 2007
16.72
17.04
16.50
16.64
20,050,612
-0.15(-0.89%)
Oct 31, 2007
16.72
16.79
16.25
16.79
19,910,594
+0.26(+1.56%)
Oct 30, 2007
16.72
16.72
16.42
16.53
15,782,032
-0.17(-1.04%)
Oct 29, 2007
16.89
16.94
16.62
16.70
19,129,320
-0.15(-0.88%)
Oct 26, 2007
16.84
16.97
16.52
16.85
24,379,684
+0.31(+1.89%)
Oct 25, 2007
15.99
16.61
15.98
16.54
39,446,816
+0.56(+3.53%)
Oct 24, 2007
15.58
16.02
15.45
15.98
22,609,208
+0.34(+2.18%)
Oct 23, 2007
15.49
15.74
15.37
15.64
18,167,462
+0.16(+1.06%)
Oct 22, 2007
15.25
15.58
15.11
15.47
19,920,824
+0.21(+1.36%)
Oct 19, 2007
15.80
15.81
15.21
15.27
36,734,040
-0.55(-3.47%)
Oct 18, 2007
15.48
15.99
15.47
15.81
38,970,096
+0.29(+1.85%)
Oct 17, 2007
15.51
15.63
15.09
15.53
20,682,556
+0.12(+0.75%)
Oct 16, 2007
15.30
15.49
14.95
15.41
22,864,170
+0.14(+0.93%)
Oct 15, 2007
15.83
15.96
15.18
15.27
20,603,352
-0.47(-2.98%)
Oct 12, 2007
15.53
15.76
15.46
15.74
16,254,516
+0.36(+2.32%)
Oct 11, 2007
15.72
15.82
15.32
15.38
21,624,776
-0.24(-1.54%)
Oct 10, 2007
15.30
15.65
15.17
15.62
18,775,670
+0.32(+2.11%)
Oct 09, 2007
15.08
15.31
15.06
15.30
13,279,513
+0.32(+2.14%)
Oct 08, 2007
15.23
15.30
14.83
14.98
17,280,976
-0.33(-2.13%)
Oct 05, 2007
15.17
15.37
14.90
15.30
17,386,436
+0.21(+1.42%)
Oct 04, 2007
15.09
15.33
14.88
15.09
12,571,949
+0.08(+0.51%)
Oct 03, 2007
15.05
15.16
14.92
15.01
11,622,519
-0.03(-0.21%)
Oct 02, 2007
15.27
15.29
14.91
15.05
14,655,176
-0.17(-1.13%)
Oct 01, 2007
14.99
15.23
14.88
15.22
21,446,558
+0.36(+2.45%)
Sep 28, 2007
14.94
14.99
14.75
14.85
14,526,599
-0.09(-0.61%)
Sep 27, 2007
14.97
14.99
14.81
14.95
15,595,340
+0.12(+0.78%)
Sep 26, 2007
14.91
15.04
14.71
14.83
17,596,974
+0.03(+0.20%)
Sep 25, 2007
14.55
14.94
14.53
14.80
21,102,394
+0.35(+2.39%)
Sep 24, 2007
14.53
14.58
14.25
14.45
13,968,654
-0.13(-0.90%)
Sep 21, 2007
14.41
14.67
14.28
14.59
30,756,666
+0.24(+1.70%)
Sep 20, 2007
14.03
14.48
13.98
14.34
20,966,274
+0.30(+2.12%)
Sep 19, 2007
13.97
14.06
13.82
14.04
19,227,630
+0.04(+0.29%)
Sep 18, 2007
13.56
14.00
13.51
14.00
21,036,324
+0.47(+3.49%)
Sep 17, 2007
13.74
13.76
13.47
13.53
14,337,914
-0.29(-2.08%)
Sep 14, 2007
13.97
13.99
13.76
13.82
16,311,598
-0.17(-1.25%)
Sep 13, 2007
14.06
14.12
13.89
13.99
17,863,644
+0.09(+0.65%)
Sep 12, 2007
13.79
14.08
13.75
13.90
16,201,829
+0.05(+0.37%)
Sep 11, 2007
13.66
13.92
13.62
13.85
20,269,562
+0.24(+1.76%)
Sep 10, 2007
13.77
13.90
13.54
13.61
15,159,086
-0.08(-0.56%)
Sep 07, 2007
13.50
14.11
13.49
13.69
23,035,504
+0.03(+0.19%)
Sep 06, 2007
13.33
13.84
13.28
13.66
20,126,436
+0.41(+3.07%)
Sep 05, 2007
13.47
13.60
13.14
13.26
23,133,524
-0.24(-1.78%)
Sep 04, 2007
13.26
13.68
13.23
13.49
25,249,730
+0.28(+2.09%)
Aug 31, 2007
13.27
13.33
13.05
13.22
16,667,245
+0.08(+0.64%)
Aug 30, 2007
12.94
13.26
12.94
13.14
15,988,773
+0.03(+0.25%)
Aug 29, 2007
13.02
13.12
12.80
13.10
29,369,984
+0.14(+1.07%)
Aug 28, 2007
13.28
13.35
12.96
12.96
20,380,132
-0.39(-2.89%)
Aug 27, 2007
13.48
13.59
13.34
13.35
11,785,406
-0.20(-1.50%)
Aug 24, 2007
13.52
13.66
13.31
13.55
15,410,639
+0.04(+0.30%)
Aug 23, 2007
13.79
13.79
13.45
13.51
16,085,399
-0.11(-0.83%)
Aug 22, 2007
13.84
13.86
13.50
13.63
17,109,408
-0.09(-0.64%)
Aug 21, 2007
13.66
13.81
13.59
13.71
9,164,372
-0.03(-0.24%)
Aug 20, 2007
13.76
13.81
13.48
13.75
13,098,442
-0.07(-0.47%)
Aug 17, 2007
13.67
13.93
13.50
13.81
23,648,444
+0.15(+1.06%)
Aug 16, 2007
13.59
14.12
13.46
13.67
28,503,270
-0.08(-0.56%)
Aug 15, 2007
13.68
14.16
13.68
13.74
21,475,186
+0.05(+0.37%)
Aug 14, 2007
13.67
13.89
13.59
13.69
16,475,743
+0.09(+0.70%)
Aug 13, 2007
13.31
13.73
13.27
13.60
15,784,230
+0.13(+0.94%)
Aug 10, 2007
13.40
13.74
13.26
13.47
22,394,176
-0.09(-0.67%)
Aug 09, 2007
13.92
14.03
13.54
13.56
24,780,644
-0.40(-2.89%)
Aug 08, 2007
13.80
13.99
13.61
13.96
19,905,116
+0.20(+1.48%)
Aug 07, 2007
13.70
13.90
13.53
13.76
20,742,184
-0.11(-0.76%)
Aug 06, 2007
13.48
13.88
13.39
13.87
22,886,804
+0.44(+3.30%)
Aug 03, 2007
13.53
13.80
13.42
13.42
17,699,940
-0.28(-2.07%)
Aug 02, 2007
13.49
13.76
13.28
13.71
21,995,262
+0.22(+1.64%)
Aug 01, 2007
13.45
13.77
13.25
13.48
22,385,250
-0.05(-0.35%)
Jul 31, 2007
13.75
13.99
13.52
13.53
27,331,540
-0.07(-0.51%)
Jul 30, 2007
13.54
13.65
13.34
13.60
22,496,986
+0.17(+1.24%)
Jul 27, 2007
13.59
13.83
13.43
13.43
24,944,716
-0.11(-0.83%)
Jul 26, 2007
13.57
13.77
13.31
13.55
41,162,668
-0.24(-1.71%)
Jul 25, 2007
13.81
13.84
13.54
13.78
32,928,204
+0.02(+0.16%)
Jul 24, 2007
13.61
14.00
13.61
13.76
43,808,412
-0.05(-0.37%)
Jul 23, 2007
14.24
14.31
13.67
13.81
35,518,220
-0.27(-1.94%)
Jul 20, 2007
14.55
14.56
13.80
14.08
50,120,832
-0.61(-4.13%)
Jul 19, 2007
14.54
14.77
14.36
14.69
27,207,968
+0.39(+2.75%)
Jul 18, 2007
14.22
14.38
14.15
14.30
26,130,898
+0.04(+0.28%)
Jul 17, 2007
14.43
14.46
14.19
14.26
22,273,882
-0.14(-0.98%)
Jul 16, 2007
14.45
14.48
14.14
14.40
23,214,646
-0.12(-0.85%)
Jul 13, 2007
14.43
14.54
14.31
14.52
11,227,352
+0.01(+0.05%)
Jul 12, 2007
14.46
14.52
14.24
14.52
20,603,496
+0.08(+0.55%)
Jul 11, 2007
14.45
14.54
14.32
14.44
21,712,868
-0.05(-0.35%)
Jul 10, 2007
14.36
14.57
14.31
14.49
20,567,262
+0.18(+1.24%)
Jul 09, 2007
14.54
14.54
14.31
14.31
21,697,430
+0.09(+0.64%)
Jul 06, 2007
14.17
14.25
14.03
14.22
10,578,414
+0.05(+0.36%)
Jul 05, 2007
14.08
14.20
14.01
14.17
12,860,357
-0.03(-0.18%)
Jul 03, 2007
14.34
14.37
14.13
14.19
6,506,799
-0.11(-0.74%)
Jul 02, 2007
14.17
14.42
14.16
14.30
14,116,659
+0.20(+1.39%)
Jun 29, 2007
14.39
14.44
13.95
14.10
17,992,304
-0.29(-2.00%)
Jun 28, 2007
14.48
14.53
14.35
14.39
16,533,475
-0.08(-0.53%)
Jun 27, 2007
14.12
14.49
14.03
14.47
23,528,198
+0.36(+2.58%)
Jun 26, 2007
14.18
14.28
13.99
14.10
20,077,636
+0.03(+0.21%)
Jun 25, 2007
14.34
14.44
14.00
14.07
19,856,112
+6.94(+97.34%)
Jun 22, 2007
7.180
7.223
7.038
7.131
25,830,416
-0.08(-1.10%)
Jun 21, 2007
7.188
7.245
7.158
7.210
14,385,508
+0.02(+0.32%)
Jun 20, 2007
7.333
7.346
7.180
7.187
20,864,824
-0.15(-2.10%)
Jun 19, 2007
7.294
7.350
7.227
7.342
19,760,970
+0.03(+0.36%)
Jun 18, 2007
7.444
7.451
7.278
7.315
23,994,244
-0.03(-0.40%)
Jun 15, 2007
7.382
7.466
7.313
7.344
37,094,120
+0.02(+0.24%)
Jun 14, 2007
7.287
7.377
7.274
7.327
19,248,112
+0.03(+0.37%)
Jun 13, 2007
7.183
7.300
7.165
7.300
23,111,600
+0.13(+1.80%)
Jun 12, 2007
7.245
7.292
7.150
7.171
21,545,514
-0.03(-0.38%)
Jun 11, 2007
7.145
7.293
7.134
7.198
18,183,382
+0.02(+0.28%)
Jun 08, 2007
7.109
7.219
7.084
7.178
25,176,040
+0.04(+0.54%)
Jun 07, 2007
7.364
7.391
7.107
7.140
37,673,600
-0.26(-3.48%)
Jun 06, 2007
7.422
7.478
7.396
7.397
28,130,814
-0.17(-2.26%)
Jun 05, 2007
7.617
7.631
7.474
7.568
18,489,810
-0.04(-0.58%)
Jun 04, 2007
7.503
7.633
7.483
7.613
19,223,982
+0.07(+0.94%)
Jun 01, 2007
7.509
7.592
7.506
7.542
12,998,080
+0.02(+0.28%)
May 31, 2007
7.465
7.593
7.456
7.521
21,273,294
+0.05(+0.62%)
May 30, 2007
7.435
7.514
7.340
7.474
23,404,800
+0.03(+0.37%)
May 29, 2007
7.399
7.460
7.365
7.447
12,185,663
+0.02(+0.27%)
May 25, 2007
7.494
7.522
7.415
7.427
13,859,400
-0.05(-0.72%)
May 24, 2007
7.520
7.546
7.383
7.481
21,995,024
-0.02(-0.29%)
May 23, 2007
7.597
7.675
7.497
7.503
23,394,086
-0.10(-1.37%)
May 22, 2007
7.548
7.673
7.490
7.607
16,649,900
+0.09(+1.23%)
May 21, 2007
7.525
7.573
7.475
7.514
15,896,786
-0.03(-0.39%)
May 18, 2007
7.539
7.620
7.448
7.543
18,200,044
+0.01(+0.11%)
May 17, 2007
7.631
7.673
7.526
7.535
18,142,540
-0.10(-1.26%)
May 16, 2007
7.481
7.632
7.443
7.632
25,016,460
+0.20(+2.63%)
May 15, 2007
7.459
7.558
7.410
7.436
23,336,658
+0.01(+0.17%)
May 14, 2007
7.470
7.532
7.379
7.424
17,653,922
-0.04(-0.54%)
May 11, 2007
7.369
7.518
7.367
7.464
21,276,122
+0.10(+1.37%)
May 10, 2007
7.512
7.524
7.328
7.363
19,861,874
-0.19(-2.46%)
May 09, 2007
7.571
7.647
7.523
7.548
20,575,972
+0.02(+0.30%)
May 08, 2007
7.533
7.553
7.435
7.525
19,076,184
-0.01(-0.17%)
May 07, 2007
7.543
7.624
7.525
7.538
10,214,953
-0.01(-0.19%)
May 04, 2007
7.578
7.642
7.492
7.553
14,380,434
-0.01(-0.11%)
May 03, 2007
7.598
7.627
7.531
7.561
16,142,953
-0.02(-0.24%)
May 02, 2007
7.516
7.637
7.472
7.579
31,662,696
+0.08(+1.01%)
May 01, 2007
7.450
7.510
7.413
7.503
25,108,492
+0.08(+1.05%)
Apr 30, 2007
7.440
7.494
7.337
7.425
29,999,018
-0.01(-0.17%)
Apr 27, 2007
7.610
7.637
7.397
7.438
33,323,764
-0.19(-2.52%)
Apr 26, 2007
7.626
7.653
7.582
7.631
19,533,006
-0.02(-0.29%)
Apr 25, 2007
7.572
7.657
7.488
7.653
30,159,098
+0.08(+1.02%)
Apr 24, 2007
7.555
7.615
7.511
7.575
25,548,412
+0.02(+0.22%)
Apr 23, 2007
7.497
7.644
7.497
7.559
37,877,288
+0.07(+0.97%)
Apr 20, 2007
7.508
7.542
7.437
7.486
29,536,956
+0.06(+0.83%)
Apr 19, 2007
7.233
7.508
7.148
7.424
54,159,048
+0.30(+4.18%)
Apr 18, 2007
7.200
7.235
7.087
7.126
30,389,516
-0.08(-1.17%)
Apr 17, 2007
7.222
7.265
7.188
7.211
20,687,954
-0.03(-0.43%)
Apr 16, 2007
7.153
7.247
7.126
7.242
21,421,702
+0.12(+1.63%)
Apr 13, 2007
7.202
7.210
7.073
7.126
18,536,554
-0.05(-0.72%)
Apr 12, 2007
6.993
7.207
6.969
7.177
27,195,696
+0.21(+2.99%)
Apr 11, 2007
7.016
7.046
6.892
6.969
23,590,430
-0.05(-0.75%)
Apr 10, 2007
7.037
7.133
6.998
7.022
23,220,280
-0.04(-0.54%)
Apr 09, 2007
7.065
7.106
7.024
7.060
20,701,716
-0.06(-0.79%)
Apr 05, 2007
7.045
7.134
7.045
7.116
14,354,533
+0.03(+0.49%)
Apr 04, 2007
7.085
7.110
7.033
7.082
16,851,978
+0.00(+0.05%)
Apr 03, 2007
6.999
7.087
6.942
7.078
15,517,052
+0.13(+1.82%)
Apr 02, 2007
6.988
7.005
6.882
6.952
13,947,339
-0.01(-0.18%)
Mar 30, 2007
6.913
7.004
6.863
6.965
22,386,458
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,852,054
+0.11(+1.61%)
Mar 28, 2007
6.788
6.872
6.750
6.818
19,936,200
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,981
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,466
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,810
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,979,240
+0.03(+0.43%)
Mar 21, 2007
6.619
6.761
6.548
6.761
36,386,900
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,941,544
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.430
17,914,836
+0.11(+1.77%)
Mar 16, 2007
6.370
6.386
6.279
6.319
31,137,038
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,580
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.320
24,081,694
+0.07(+1.06%)
Mar 13, 2007
6.435
6.430
6.254
6.254
22,540,216
-0.18(-2.81%)
Mar 12, 2007
6.355
6.450
6.325
6.435
17,055,316
+0.05(+0.80%)
Mar 09, 2007
6.430
6.447
6.338
6.384
16,178,775
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,840
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,594
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,672,332
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,882
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.400
25,342,696
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,559,572
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,278,568
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.360
6.413
42,253,096
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.728
17,706,326
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,461,192
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,374
-0.02(-0.23%)
Feb 21, 2007
6.618
6.757
6.618
6.745
30,006,370
+0.14(+2.12%)
Feb 20, 2007
6.609
6.629
6.504
6.605
19,633,426
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,019,258
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.559
20,095,212
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,422
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,744
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,390
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,670,436
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,858
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,065,080
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.330
6.390
26,115,202
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,816
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,736
-0.08(-1.20%)
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.