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
KeyCorp
(NY:
KEY
)
13.36
-0.28 (-2.05%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2012
5.612
5.672
5.565
5.612
12,073,300
+0.02(+0.36%)
Oct 26, 2012
5.672
5.592
5.592
5.592
19,175,112
-0.09(-1.64%)
Oct 25, 2012
5.652
5.695
5.585
5.685
15,902,610
+0.08(+1.43%)
Oct 24, 2012
5.665
5.702
5.599
5.605
12,521,355
-0.01(-0.24%)
Oct 23, 2012
5.658
5.712
5.612
5.619
30,124,404
-0.21(-3.55%)
Oct 19, 2012
5.838
5.865
5.778
5.825
20,346,000
-0.03(-0.46%)
Oct 18, 2012
5.898
5.978
5.818
5.852
61,898,252
+0.25(+4.40%)
Oct 17, 2012
5.525
5.632
5.505
5.605
31,563,212
+0.10(+1.82%)
Oct 16, 2012
5.579
5.599
5.452
5.505
29,197,346
-0.06(-1.08%)
Oct 15, 2012
5.605
5.612
5.512
5.565
26,320,514
+0.01(+0.24%)
Oct 12, 2012
5.718
5.718
5.499
5.552
35,158,460
-0.20(-3.48%)
Oct 11, 2012
5.785
5.798
5.738
5.752
19,751,948
+0.03(+0.47%)
Oct 10, 2012
5.758
5.785
5.678
5.725
16,790,850
-0.01(-0.23%)
Oct 09, 2012
5.838
5.845
5.738
5.738
17,235,356
-0.09(-1.60%)
Oct 08, 2012
5.858
5.898
5.785
5.832
19,647,618
-0.09(-1.46%)
Oct 05, 2012
5.985
6.005
5.898
5.918
14,519,425
-0.02(-0.28%)
Oct 04, 2012
5.852
5.938
5.845
5.935
20,068,452
+0.10(+1.77%)
Oct 03, 2012
5.818
5.865
5.785
5.832
30,758,362
+0.04(+0.69%)
Oct 02, 2012
5.845
5.865
5.765
5.792
18,329,190
-0.01(-0.23%)
Oct 01, 2012
5.852
5.918
5.798
5.805
15,060,259
-0.02(-0.34%)
Sep 28, 2012
5.852
5.878
5.812
5.825
20,410,532
-0.05(-0.79%)
Sep 27, 2012
5.845
5.925
5.812
5.872
10,304,752
+0.07(+1.26%)
Sep 26, 2012
5.865
5.885
5.798
5.798
14,957,214
-0.05(-0.80%)
Sep 25, 2012
5.972
5.988
5.845
5.845
17,497,422
-0.10(-1.68%)
Sep 24, 2012
5.932
5.998
5.898
5.945
17,979,036
+0.01(+0.11%)
Sep 21, 2012
6.065
6.078
5.938
5.938
15,014,413
-0.05(-0.78%)
Sep 20, 2012
5.992
5.998
5.905
5.985
19,231,946
-0.04(-0.66%)
Sep 19, 2012
5.958
6.058
5.925
6.025
22,692,578
+0.10(+1.69%)
Sep 18, 2012
5.932
5.945
5.898
5.925
18,500,480
-0.01(-0.22%)
Sep 17, 2012
6.032
6.038
5.932
5.938
21,894,282
-0.09(-1.44%)
Sep 14, 2012
5.912
6.052
5.912
6.025
40,962,648
+0.14(+2.38%)
Sep 13, 2012
5.792
5.908
5.732
5.885
21,095,924
+0.09(+1.61%)
Sep 12, 2012
5.785
5.825
5.752
5.792
13,014,295
+0.03(+0.46%)
Sep 11, 2012
5.752
5.792
5.718
5.765
14,504,961
+0.01(+0.23%)
Sep 10, 2012
5.712
5.812
5.698
5.752
19,319,974
+0.01(+0.23%)
Sep 07, 2012
5.712
5.818
5.692
5.738
26,810,732
+0.07(+1.18%)
Sep 06, 2012
5.592
5.705
5.579
5.672
28,257,686
+0.13(+2.41%)
Sep 05, 2012
5.585
5.599
5.532
5.539
12,239,349
-0.06(-1.07%)
Sep 04, 2012
5.599
5.628
5.552
5.599
13,172,883
-0.02(-0.36%)
Aug 31, 2012
5.625
5.632
5.565
5.619
16,232,401
+0.02(+0.36%)
Aug 30, 2012
5.539
5.619
5.519
5.599
12,874,427
+0.03(+0.48%)
Aug 29, 2012
5.539
5.592
5.532
5.572
9,298,712
+0.03(+0.60%)
Aug 27, 2012
5.599
5.599
5.519
5.539
13,560,807
-0.03(-0.48%)
Aug 24, 2012
5.519
5.585
5.492
5.565
9,683,410
+0.04(+0.72%)
Aug 23, 2012
5.519
5.565
5.499
5.525
17,420,482
+0.00(+0.00%)
Aug 22, 2012
5.512
5.578
5.499
5.525
13,330,565
+0.01(+0.12%)
Aug 21, 2012
5.538
5.598
5.512
5.519
13,605,985
-0.01(-0.24%)
Aug 20, 2012
5.512
5.558
5.499
5.532
27,885,110
-0.01(-0.12%)
Aug 17, 2012
5.552
5.565
5.525
5.538
21,143,588
+0.02(+0.36%)
Aug 16, 2012
5.452
5.545
5.452
5.519
22,579,052
+0.07(+1.22%)
Aug 15, 2012
5.452
5.485
5.406
5.452
12,098,021
+0.01(+0.12%)
Aug 14, 2012
5.532
5.552
5.426
5.446
13,763,018
-0.02(-0.36%)
Aug 13, 2012
5.505
5.525
5.452
5.466
9,205,975
-0.06(-1.08%)
Aug 10, 2012
5.472
5.525
5.466
5.525
11,085,935
+0.01(+0.12%)
Aug 09, 2012
5.492
5.532
5.479
5.519
13,546,246
-0.01(-0.12%)
Aug 08, 2012
5.432
5.538
5.426
5.525
12,983,607
+0.06(+1.09%)
Aug 07, 2012
5.472
5.519
5.452
5.466
12,037,205
+0.01(+0.24%)
Aug 06, 2012
5.466
5.499
5.446
5.452
17,650,246
-0.01(-0.12%)
Aug 03, 2012
5.333
5.472
5.320
5.459
22,620,564
+0.21(+3.91%)
Aug 02, 2012
5.260
5.300
5.181
5.254
22,859,918
-0.03(-0.50%)
Aug 01, 2012
5.320
5.360
5.273
5.280
14,377,191
-0.01(-0.13%)
Jul 31, 2012
5.360
5.366
5.280
5.287
11,272,506
-0.05(-0.99%)
Jul 30, 2012
5.399
5.419
5.333
5.340
9,376,903
-0.08(-1.41%)
Jul 27, 2012
5.393
5.449
5.333
5.416
16,908,538
+0.08(+1.43%)
Jul 26, 2012
5.326
5.356
5.254
5.340
19,161,158
+0.11(+2.15%)
Jul 25, 2012
5.234
5.273
5.201
5.227
16,449,560
+0.03(+0.51%)
Jul 24, 2012
5.148
5.207
5.108
5.201
30,400,296
+0.05(+1.03%)
Jul 23, 2012
5.121
5.187
5.108
5.148
19,954,600
-0.08(-1.46%)
Jul 20, 2012
5.240
5.320
5.194
5.224
26,626,790
-0.02(-0.32%)
Jul 19, 2012
5.234
5.346
5.167
5.240
41,112,500
+0.05(+1.02%)
Jul 18, 2012
5.240
5.267
5.148
5.187
15,315,575
-0.09(-1.63%)
Jul 17, 2012
5.267
5.287
5.201
5.273
19,302,476
+0.07(+1.40%)
Jul 16, 2012
5.187
5.273
5.164
5.201
14,802,181
+0.00(+0.00%)
Jul 13, 2012
5.042
5.214
5.028
5.201
20,406,232
+0.18(+3.56%)
Jul 12, 2012
5.028
5.055
4.941
5.022
29,207,622
-0.05(-0.91%)
Jul 11, 2012
4.989
5.088
4.959
5.068
15,850,465
+0.06(+1.19%)
Jul 10, 2012
5.101
5.134
4.969
5.008
12,838,490
-0.05(-1.05%)
Jul 09, 2012
5.078
5.105
5.038
5.061
9,764,125
-0.04(-0.78%)
Jul 06, 2012
5.042
5.134
5.002
5.101
11,785,040
+0.01(+0.13%)
Jul 05, 2012
5.134
5.167
5.068
5.095
12,244,996
-0.07(-1.41%)
Jul 03, 2012
5.114
5.194
5.101
5.167
7,174,322
+0.05(+1.04%)
Jul 02, 2012
5.167
5.167
5.035
5.114
18,462,664
-0.01(-0.26%)
Jun 29, 2012
5.234
5.247
5.068
5.128
16,813,682
+0.13(+2.65%)
Jun 28, 2012
5.008
5.015
4.889
4.995
19,384,718
-0.05(-1.05%)
Jun 27, 2012
5.035
5.048
4.962
5.048
22,336,736
+0.04(+0.73%)
Jun 26, 2012
4.929
5.048
4.902
5.012
17,716,534
+0.07(+1.41%)
Jun 25, 2012
4.949
4.975
4.889
4.942
21,621,618
-0.11(-2.10%)
Jun 22, 2012
4.969
5.048
4.949
5.048
13,514,786
+0.10(+2.01%)
Jun 21, 2012
5.095
5.108
4.909
4.949
20,979,458
-0.11(-2.23%)
Jun 20, 2012
5.061
5.095
4.962
5.061
19,469,752
+0.01(+0.26%)
Jun 19, 2012
4.942
5.101
4.916
5.048
25,671,436
+0.15(+2.97%)
Jun 18, 2012
4.936
4.989
4.866
4.902
22,693,908
-0.02(-0.40%)
Jun 15, 2012
4.843
4.922
4.796
4.922
15,105,528
+0.10(+2.06%)
Jun 14, 2012
4.737
4.836
4.730
4.823
18,434,822
+0.09(+1.82%)
Jun 13, 2012
4.730
4.810
4.704
4.737
14,168,044
-0.01(-0.28%)
Jun 12, 2012
4.690
4.757
4.637
4.750
15,409,904
+0.07(+1.56%)
Jun 11, 2012
4.876
4.896
4.657
4.677
17,550,988
-0.15(-3.02%)
Jun 08, 2012
4.724
4.830
4.677
4.823
12,758,449
+0.09(+1.82%)
Jun 07, 2012
4.803
4.843
4.724
4.737
19,432,572
+0.01(+0.28%)
Jun 06, 2012
4.624
4.743
4.591
4.724
20,262,348
+0.15(+3.33%)
Jun 05, 2012
4.545
4.651
4.525
4.571
25,882,460
+0.01(+0.15%)
Jun 04, 2012
4.737
4.743
4.505
4.565
35,097,336
-0.17(-3.50%)
Jun 01, 2012
4.863
4.869
4.677
4.730
25,792,348
-0.24(-4.80%)
May 31, 2012
4.909
5.022
4.876
4.969
15,380,195
+0.05(+0.94%)
May 30, 2012
5.002
5.008
4.899
4.922
16,613,146
-0.12(-2.37%)
May 29, 2012
5.061
5.065
4.989
5.042
11,895,619
+0.07(+1.47%)
May 25, 2012
5.008
5.042
4.942
4.969
19,295,594
-0.03(-0.53%)
May 24, 2012
5.028
5.045
4.936
4.995
17,114,458
+0.01(+0.13%)
May 23, 2012
4.910
5.008
4.877
4.989
18,083,976
+0.05(+0.93%)
May 22, 2012
4.910
5.021
4.903
4.943
15,459,029
+0.04(+0.81%)
May 21, 2012
4.883
4.962
4.857
4.903
17,082,836
+0.03(+0.54%)
May 18, 2012
4.929
4.949
4.844
4.877
21,584,390
+0.01(+0.14%)
May 17, 2012
4.943
4.995
4.857
4.870
20,451,296
-0.07(-1.46%)
May 16, 2012
5.021
5.077
4.943
4.943
15,913,519
-0.06(-1.18%)
May 15, 2012
5.041
5.100
4.975
5.002
18,532,190
-0.05(-0.91%)
May 14, 2012
5.107
5.153
5.028
5.048
19,908,366
-0.14(-2.79%)
May 11, 2012
5.133
5.232
5.074
5.193
15,716,005
+0.00(+0.00%)
May 10, 2012
5.245
5.324
5.179
5.193
17,343,492
+0.01(+0.25%)
May 09, 2012
5.133
5.206
5.094
5.179
24,454,138
-0.03(-0.51%)
May 08, 2012
5.166
5.239
5.133
5.206
17,251,736
-0.01(-0.13%)
May 07, 2012
5.114
5.245
5.114
5.212
12,899,174
+0.07(+1.28%)
May 04, 2012
5.252
5.255
5.114
5.147
17,856,098
-0.11(-2.13%)
May 03, 2012
5.291
5.321
5.239
5.258
25,786,250
-0.02(-0.37%)
May 02, 2012
5.337
5.337
5.272
5.278
15,454,545
-0.09(-1.72%)
May 01, 2012
5.278
5.430
5.278
5.370
19,754,820
+0.08(+1.49%)
Apr 30, 2012
5.298
5.331
5.239
5.291
15,142,267
-0.05(-0.86%)
Apr 27, 2012
5.377
5.397
5.298
5.337
15,735,784
-0.03(-0.61%)
Apr 26, 2012
5.304
5.377
5.265
5.370
17,807,696
+0.05(+0.87%)
Apr 25, 2012
5.357
5.390
5.258
5.324
17,806,440
+0.04(+0.75%)
Apr 24, 2012
5.199
5.318
5.193
5.285
25,363,966
+0.10(+1.90%)
Apr 23, 2012
5.100
5.245
5.081
5.186
20,268,118
+0.01(+0.13%)
Apr 20, 2012
5.265
5.272
5.107
5.179
33,787,284
-0.03(-0.51%)
Apr 19, 2012
5.291
5.344
5.147
5.206
56,063,988
-0.05(-1.00%)
Apr 18, 2012
5.337
5.410
5.239
5.258
37,724,868
-0.11(-2.08%)
Apr 17, 2012
5.364
5.416
5.324
5.370
28,230,316
+0.08(+1.49%)
Apr 16, 2012
5.285
5.377
5.239
5.291
28,514,332
+0.05(+0.88%)
Apr 13, 2012
5.482
5.482
5.245
5.245
38,973,216
-0.25(-4.55%)
Apr 12, 2012
5.456
5.555
5.410
5.495
27,851,180
+0.04(+0.72%)
Apr 11, 2012
5.344
5.456
5.311
5.456
22,002,464
+0.18(+3.37%)
Apr 10, 2012
5.344
5.383
5.265
5.278
25,629,806
-0.09(-1.60%)
Apr 09, 2012
5.351
5.377
5.298
5.364
14,334,522
-0.08(-1.45%)
Apr 05, 2012
5.476
5.538
5.420
5.443
17,645,298
-0.01(-0.12%)
Apr 04, 2012
5.449
5.495
5.383
5.449
28,478,232
-0.07(-1.19%)
Apr 03, 2012
5.568
5.587
5.430
5.515
29,858,178
-0.07(-1.18%)
Apr 02, 2012
5.522
5.620
5.456
5.581
19,376,636
-0.01(-0.24%)
Mar 30, 2012
5.614
5.614
5.469
5.594
18,905,012
+0.01(+0.24%)
Mar 29, 2012
5.528
5.587
5.489
5.581
19,335,924
+0.00(+0.00%)
Mar 28, 2012
5.502
5.587
5.476
5.581
18,591,454
+0.08(+1.44%)
Mar 27, 2012
5.574
5.578
5.482
5.502
23,463,546
-0.07(-1.18%)
Mar 26, 2012
5.555
5.594
5.507
5.568
19,294,310
+0.07(+1.20%)
Mar 23, 2012
5.476
5.515
5.403
5.502
18,084,786
+0.01(+0.12%)
Mar 22, 2012
5.568
5.584
5.436
5.495
24,766,120
-0.14(-2.57%)
Mar 21, 2012
5.719
5.732
5.614
5.640
16,787,098
-0.08(-1.38%)
Mar 20, 2012
5.653
5.739
5.601
5.719
19,776,446
+0.02(+0.35%)
Mar 19, 2012
5.673
5.805
5.627
5.699
24,262,760
+0.08(+1.41%)
Mar 16, 2012
5.653
5.713
5.528
5.620
29,496,692
+0.00(+0.00%)
Mar 15, 2012
5.627
5.686
5.561
5.620
26,350,166
+0.03(+0.59%)
Mar 14, 2012
5.476
5.624
5.436
5.587
41,202,872
+0.15(+2.78%)
Mar 13, 2012
5.252
5.502
5.219
5.436
36,546,276
+0.25(+4.82%)
Mar 12, 2012
5.278
5.285
5.153
5.186
15,756,315
-0.09(-1.75%)
Mar 09, 2012
5.226
5.337
5.206
5.278
13,722,907
+0.05(+1.01%)
Mar 08, 2012
5.179
5.232
5.094
5.226
14,614,436
+0.10(+1.93%)
Mar 07, 2012
5.068
5.170
5.048
5.127
14,947,055
+0.11(+2.23%)
Mar 06, 2012
5.068
5.094
5.002
5.015
19,731,366
-0.13(-2.43%)
Mar 05, 2012
5.232
5.262
5.114
5.140
22,317,854
-0.11(-2.13%)
Mar 02, 2012
5.318
5.351
5.226
5.252
19,308,910
-0.07(-1.36%)
Mar 01, 2012
5.364
5.423
5.304
5.324
25,218,226
-0.01(-0.12%)
Feb 29, 2012
5.449
5.462
5.278
5.331
36,275,296
-0.11(-2.06%)
Feb 28, 2012
5.370
5.449
5.324
5.443
24,257,610
+0.09(+1.72%)
Feb 27, 2012
5.278
5.397
5.245
5.351
19,773,126
+0.05(+0.87%)
Feb 24, 2012
5.304
5.370
5.265
5.304
16,207,871
+0.02(+0.37%)
Feb 23, 2012
5.160
5.285
5.114
5.285
20,997,624
+0.11(+2.15%)
Feb 22, 2012
5.285
5.291
5.160
5.173
13,791,366
-0.12(-2.23%)
Feb 21, 2012
5.350
5.354
5.252
5.291
12,048,957
-0.03(-0.62%)
Feb 17, 2012
5.265
5.331
5.245
5.324
14,479,173
+0.09(+1.63%)
Feb 16, 2012
5.160
5.252
5.131
5.239
18,688,232
+0.07(+1.40%)
Feb 15, 2012
5.226
5.265
5.154
5.167
17,970,548
-0.05(-1.00%)
Feb 14, 2012
5.285
5.301
5.180
5.219
15,343,198
-0.09(-1.61%)
Feb 13, 2012
5.278
5.311
5.252
5.304
14,049,169
+0.10(+1.89%)
Feb 10, 2012
5.239
5.245
5.180
5.206
16,034,260
-0.10(-1.85%)
Feb 09, 2012
5.377
5.377
5.278
5.304
13,638,076
-0.05(-0.98%)
Feb 08, 2012
5.324
5.377
5.265
5.357
12,805,191
+0.07(+1.24%)
Feb 07, 2012
5.311
5.337
5.291
5.291
23,771,482
-0.04(-0.74%)
Feb 06, 2012
5.383
5.403
5.324
5.331
11,007,837
-0.07(-1.33%)
Feb 03, 2012
5.272
5.409
5.265
5.403
21,905,024
+0.20(+3.78%)
Feb 02, 2012
5.160
5.232
5.121
5.206
16,065,507
+0.06(+1.15%)
Feb 01, 2012
5.206
5.219
5.101
5.147
26,481,336
+0.05(+1.03%)
Jan 31, 2012
5.167
5.193
5.075
5.095
29,835,930
-0.05(-1.02%)
Jan 30, 2012
5.193
5.206
5.095
5.147
18,358,832
-0.10(-2.00%)
Jan 27, 2012
5.127
5.278
5.104
5.252
29,339,142
+0.09(+1.65%)
Jan 26, 2012
5.409
5.422
5.101
5.167
35,588,320
-0.24(-4.37%)
Jan 25, 2012
5.245
5.422
5.232
5.403
30,014,474
+0.07(+1.35%)
Jan 24, 2012
5.285
5.422
5.239
5.331
41,085,412
+0.01(+0.25%)
Jan 23, 2012
5.455
5.481
5.272
5.318
24,630,454
-0.12(-2.29%)
Jan 20, 2012
5.403
5.442
5.291
5.442
20,580,586
+0.00(+0.00%)
Jan 19, 2012
5.475
5.481
5.370
5.442
25,238,454
-0.01(-0.12%)
Jan 18, 2012
5.370
5.488
5.324
5.449
18,852,880
+0.07(+1.28%)
Jan 17, 2012
5.495
5.534
5.350
5.380
20,282,252
-0.07(-1.32%)
Jan 13, 2012
5.324
5.468
5.232
5.452
20,576,244
+0.06(+1.16%)
Jan 12, 2012
5.396
5.429
5.285
5.390
25,168,180
+0.02(+0.31%)
Jan 11, 2012
5.298
5.396
5.226
5.373
20,248,098
+0.04(+0.68%)
Jan 10, 2012
5.318
5.344
5.226
5.337
21,659,182
+0.10(+1.88%)
Jan 09, 2012
5.265
5.272
5.186
5.239
17,176,166
+0.01(+0.13%)
Jan 06, 2012
5.239
5.272
5.134
5.232
15,264,949
-0.01(-0.25%)
Jan 05, 2012
5.095
5.298
5.036
5.245
22,176,304
+0.12(+2.43%)
Jan 04, 2012
5.075
5.173
5.029
5.121
16,125,740
+0.08(+1.56%)
Dec 30, 2011
5.095
5.095
5.029
5.042
10,157,974
-0.05(-1.03%)
Dec 29, 2011
5.009
5.108
4.990
5.095
9,385,768
+0.09(+1.83%)
Dec 28, 2011
5.068
5.075
4.977
5.003
9,036,459
-0.07(-1.29%)
Dec 27, 2011
5.108
5.108
5.029
5.068
7,305,437
-0.03(-0.64%)
Dec 23, 2011
5.114
5.173
5.016
5.101
14,799,252
+0.16(+3.18%)
Dec 21, 2011
4.839
4.944
4.793
4.944
22,548,318
+0.11(+2.31%)
Dec 20, 2011
4.754
4.878
4.727
4.832
17,406,652
+0.15(+3.22%)
Dec 19, 2011
4.701
4.727
4.609
4.682
19,502,490
-0.03(-0.56%)
Dec 16, 2011
4.701
4.786
4.682
4.708
17,358,758
+0.04(+0.84%)
Dec 15, 2011
4.727
4.760
4.662
4.668
14,202,959
+0.01(+0.14%)
Dec 14, 2011
4.636
4.734
4.590
4.662
17,295,518
-0.02(-0.42%)
Dec 13, 2011
4.786
4.819
4.622
4.682
16,235,758
-0.05(-1.11%)
Dec 12, 2011
4.773
4.790
4.655
4.734
14,205,096
-0.10(-2.17%)
Dec 09, 2011
4.767
4.862
4.734
4.839
12,721,741
+0.12(+2.64%)
Dec 08, 2011
4.819
4.819
4.695
4.714
21,997,364
-0.14(-2.97%)
Dec 07, 2011
4.767
4.888
4.721
4.859
12,111,953
+0.05(+1.09%)
Dec 06, 2011
4.819
4.845
4.727
4.806
14,944,820
-0.05(-1.08%)
Dec 05, 2011
4.800
4.911
4.770
4.859
19,700,928
+0.14(+2.92%)
Dec 02, 2011
4.786
4.859
4.695
4.721
26,032,772
-0.01(-0.28%)
Dec 01, 2011
4.727
4.793
4.655
4.734
13,964,648
-0.05(-0.96%)
Nov 30, 2011
4.714
4.800
4.642
4.780
31,266,496
+0.22(+4.74%)
Nov 29, 2011
4.491
4.622
4.439
4.563
21,782,530
+0.09(+2.05%)
Nov 28, 2011
4.537
4.570
4.393
4.472
16,740,057
+0.10(+2.25%)
Nov 25, 2011
4.341
4.491
4.327
4.373
4,865,864
+0.02(+0.45%)
Nov 23, 2011
4.360
4.478
4.334
4.354
27,326,344
-0.07(-1.48%)
Nov 22, 2011
4.452
4.491
4.354
4.419
26,584,710
-0.05(-1.17%)
Nov 21, 2011
4.549
4.615
4.471
4.471
31,845,936
-0.15(-3.25%)
Nov 18, 2011
4.713
4.726
4.615
4.621
22,627,092
-0.04(-0.84%)
Nov 17, 2011
4.713
4.863
4.634
4.660
24,100,168
-0.07(-1.38%)
Nov 16, 2011
4.745
4.902
4.713
4.726
19,673,258
-0.04(-0.82%)
Nov 15, 2011
4.680
4.830
4.667
4.765
15,119,603
+0.05(+1.11%)
Nov 14, 2011
4.824
4.837
4.674
4.713
15,666,219
-0.16(-3.35%)
Nov 11, 2011
4.811
4.908
4.798
4.876
14,510,372
+0.14(+3.03%)
Nov 10, 2011
4.713
4.778
4.634
4.732
21,245,770
+0.10(+2.26%)
Nov 09, 2011
4.765
4.798
4.615
4.628
24,867,766
-0.29(-5.97%)
Nov 08, 2011
4.856
4.941
4.798
4.922
20,911,696
+0.10(+2.03%)
Nov 07, 2011
4.765
4.915
4.749
4.824
19,789,052
+0.04(+0.82%)
Nov 04, 2011
4.745
4.804
4.628
4.784
25,919,698
-0.02(-0.41%)
Nov 03, 2011
4.732
4.853
4.589
4.804
26,417,816
+0.14(+2.94%)
Nov 02, 2011
4.582
4.693
4.536
4.667
23,181,312
+0.21(+4.69%)
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.