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
Gerdau S.A. ADR
(NY:
GGB
)
3.130
UNCHANGED
Streaming Delayed 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, 2011
5.461
5.461
5.313
5.313
18,653,026
-0.27(-4.75%)
Oct 28, 2011
5.325
5.649
5.296
5.579
26,227,428
+0.19(+3.61%)
Oct 27, 2011
5.154
5.502
5.072
5.384
37,110,952
+0.55(+11.33%)
Oct 26, 2011
4.901
4.942
4.718
4.836
18,817,946
+0.15(+3.14%)
Oct 25, 2011
4.878
4.883
4.648
4.689
22,991,868
-0.23(-4.67%)
Oct 24, 2011
4.618
4.931
4.618
4.919
18,239,434
+0.33(+7.19%)
Oct 21, 2011
4.483
4.624
4.477
4.589
12,163,959
+0.16(+3.73%)
Oct 20, 2011
4.483
4.542
4.330
4.424
23,702,574
-0.10(-2.21%)
Oct 19, 2011
4.595
4.671
4.471
4.524
18,478,288
-0.16(-3.40%)
Oct 18, 2011
4.501
4.724
4.412
4.683
22,291,204
+0.16(+3.65%)
Oct 17, 2011
4.783
4.807
4.495
4.518
21,284,592
-0.35(-7.26%)
Oct 14, 2011
4.819
4.878
4.754
4.872
10,850,488
+0.09(+1.97%)
Oct 13, 2011
4.789
4.801
4.565
4.777
15,281,321
-0.06(-1.22%)
Oct 12, 2011
4.801
4.942
4.774
4.836
13,412,137
+0.13(+2.75%)
Oct 11, 2011
4.548
4.772
4.436
4.707
19,366,140
+0.12(+2.70%)
Oct 10, 2011
4.448
4.589
4.436
4.583
15,473,193
+0.31(+7.31%)
Oct 07, 2011
4.501
4.512
4.230
4.271
17,164,646
-0.16(-3.72%)
Oct 06, 2011
4.359
4.442
4.324
4.436
21,065,562
+0.31(+7.42%)
Oct 05, 2011
4.106
4.135
4.012
4.129
20,024,594
+0.06(+1.59%)
Oct 04, 2011
3.994
4.076
3.888
4.065
20,141,330
+0.04(+0.88%)
Oct 03, 2011
4.188
4.271
4.029
4.029
25,755,494
-0.17(-4.07%)
Sep 30, 2011
4.365
4.424
4.147
4.200
21,280,924
-0.25(-5.56%)
Sep 29, 2011
4.607
4.665
4.359
4.448
24,472,542
-0.09(-1.95%)
Sep 28, 2011
4.730
4.801
4.495
4.536
19,812,394
-0.20(-4.23%)
Sep 27, 2011
4.813
4.860
4.701
4.736
22,845,422
+0.08(+1.77%)
Sep 26, 2011
4.501
4.665
4.386
4.654
19,635,406
+0.16(+3.67%)
Sep 23, 2011
4.330
4.501
4.312
4.489
17,558,170
+0.14(+3.11%)
Sep 22, 2011
4.377
4.512
4.300
4.353
23,882,900
-0.26(-5.62%)
Sep 21, 2011
4.730
4.872
4.607
4.612
17,335,200
-0.22(-4.63%)
Sep 20, 2011
4.984
5.007
4.786
4.836
12,641,178
-0.18(-3.53%)
Sep 19, 2011
4.878
5.057
4.836
5.013
17,541,272
-0.04(-0.82%)
Sep 16, 2011
5.072
5.098
5.004
5.054
10,108,008
-0.02(-0.35%)
Sep 15, 2011
5.066
5.107
4.951
5.072
12,563,220
+0.15(+2.99%)
Sep 14, 2011
4.907
5.007
4.754
4.925
17,002,442
+0.11(+2.33%)
Sep 13, 2011
4.866
4.872
4.760
4.813
11,531,101
+0.01(+0.25%)
Sep 12, 2011
4.783
4.954
4.630
4.801
21,804,194
-0.09(-1.93%)
Sep 09, 2011
4.984
5.107
4.866
4.895
18,704,166
-0.16(-3.26%)
Sep 08, 2011
4.936
5.137
4.918
5.060
25,938,204
+0.06(+1.30%)
Sep 07, 2011
4.889
5.048
4.878
4.995
13,558,662
+0.18(+3.79%)
Sep 06, 2011
4.618
4.836
4.583
4.813
15,536,098
-0.05(-1.09%)
Sep 02, 2011
4.889
4.948
4.748
4.866
12,659,422
-0.21(-4.18%)
Sep 01, 2011
5.107
5.190
5.066
5.078
15,061,897
-0.01(-0.12%)
Aug 31, 2011
5.131
5.178
4.960
5.084
17,607,194
-0.01(-0.12%)
Aug 30, 2011
4.989
5.166
4.955
5.090
11,041,771
+0.05(+1.05%)
Aug 29, 2011
4.925
5.072
4.912
5.037
17,018,152
+0.16(+3.39%)
Aug 26, 2011
4.718
4.889
4.607
4.872
12,675,179
+0.09(+1.97%)
Aug 25, 2011
4.895
4.936
4.695
4.777
25,074,106
-0.14(-2.87%)
Aug 24, 2011
4.978
5.084
4.807
4.919
17,325,746
-0.04(-0.71%)
Aug 23, 2011
4.707
4.978
4.689
4.954
18,032,486
+0.31(+6.59%)
Aug 22, 2011
4.819
4.830
4.648
4.648
16,876,230
+0.04(+0.77%)
Aug 19, 2011
4.624
4.836
4.595
4.612
20,162,526
+0.01(+0.26%)
Aug 18, 2011
4.665
4.701
4.506
4.601
19,086,936
-0.27(-5.56%)
Aug 17, 2011
4.813
4.883
4.724
4.872
13,477,275
+0.08(+1.60%)
Aug 16, 2011
4.830
4.872
4.713
4.795
17,448,754
-0.18(-3.60%)
Aug 15, 2011
4.968
5.127
4.869
4.974
25,791,086
+0.15(+3.16%)
Aug 12, 2011
4.652
4.916
4.547
4.822
29,143,930
+0.26(+5.64%)
Aug 11, 2011
4.243
4.635
4.143
4.565
22,239,130
+0.42(+10.01%)
Aug 10, 2011
4.137
4.284
4.020
4.149
24,873,212
-0.11(-2.61%)
Aug 09, 2011
4.348
4.266
3.880
4.260
20,861,986
+0.26(+6.59%)
Aug 08, 2011
4.348
4.366
3.991
3.997
24,808,362
-0.61(-13.21%)
Aug 05, 2011
4.553
4.688
4.319
4.606
32,688,180
+0.08(+1.81%)
Aug 04, 2011
4.863
4.875
4.518
4.524
25,508,592
-0.49(-9.70%)
Aug 03, 2011
5.045
5.062
4.816
5.009
22,844,878
-0.08(-1.61%)
Aug 02, 2011
5.337
5.355
5.091
5.091
12,957,719
-0.22(-4.18%)
Aug 01, 2011
5.402
5.413
5.244
5.314
11,521,122
-0.02(-0.44%)
Jul 29, 2011
5.355
5.466
5.226
5.337
25,242,116
-0.05(-0.98%)
Jul 28, 2011
5.425
5.472
5.384
5.390
9,462,545
+0.01(+0.22%)
Jul 27, 2011
5.407
5.443
5.279
5.378
14,790,507
-0.09(-1.61%)
Jul 26, 2011
5.589
5.595
5.413
5.466
13,455,469
-0.13(-2.30%)
Jul 25, 2011
5.554
5.621
5.519
5.595
6,453,878
-0.04(-0.73%)
Jul 22, 2011
5.735
5.747
5.571
5.636
9,656,232
-0.07(-1.23%)
Jul 21, 2011
5.548
5.738
5.489
5.706
17,682,526
+0.24(+4.39%)
Jul 20, 2011
5.536
5.565
5.431
5.466
9,203,723
+0.02(+0.32%)
Jul 19, 2011
5.466
5.513
5.331
5.448
13,856,312
+0.05(+0.87%)
Jul 18, 2011
5.448
5.489
5.390
5.402
13,514,791
-0.15(-2.74%)
Jul 15, 2011
5.694
5.712
5.507
5.554
15,745,974
-0.11(-1.86%)
Jul 14, 2011
5.829
5.829
5.624
5.659
11,289,001
-0.12(-2.13%)
Jul 13, 2011
5.840
5.893
5.735
5.782
12,509,607
-0.02(-0.30%)
Jul 12, 2011
5.899
5.993
5.764
5.800
15,949,811
-0.17(-2.84%)
Jul 11, 2011
6.069
6.069
5.931
5.969
11,164,442
-0.25(-4.05%)
Jul 08, 2011
6.233
6.256
6.127
6.221
9,342,678
-0.06(-1.02%)
Jul 07, 2011
6.355
6.426
6.285
6.285
9,022,787
+0.02(+0.28%)
Jul 06, 2011
6.250
6.274
6.162
6.268
11,101,498
-0.05(-0.83%)
Jul 05, 2011
6.420
6.461
6.291
6.320
11,893,626
-0.03(-0.46%)
Jul 01, 2011
6.104
6.402
6.066
6.350
15,412,103
+0.19(+3.14%)
Jun 30, 2011
6.127
6.203
6.092
6.156
10,448,305
+0.08(+1.35%)
Jun 29, 2011
5.934
6.151
5.864
6.075
14,957,754
+0.21(+3.59%)
Jun 28, 2011
5.759
5.922
5.759
5.864
12,133,668
+0.13(+2.35%)
Jun 27, 2011
5.688
5.741
5.636
5.729
9,778,713
+0.06(+1.14%)
Jun 24, 2011
5.794
5.835
5.653
5.665
13,199,884
-0.06(-1.12%)
Jun 23, 2011
5.706
5.761
5.612
5.729
14,015,606
-0.09(-1.61%)
Jun 22, 2011
5.829
5.881
5.800
5.823
7,367,344
-0.02(-0.30%)
Jun 21, 2011
5.794
5.864
5.753
5.840
8,171,882
+0.03(+0.50%)
Jun 20, 2011
5.858
5.876
5.788
5.811
10,211,677
-0.02(-0.30%)
Jun 17, 2011
5.952
5.993
5.764
5.829
19,234,012
-0.06(-1.09%)
Jun 16, 2011
5.993
6.039
5.817
5.893
12,614,107
-0.15(-2.42%)
Jun 15, 2011
5.981
6.086
5.981
6.039
15,404,121
-0.06(-0.96%)
Jun 14, 2011
6.116
6.145
6.034
6.098
10,997,754
+0.06(+0.97%)
Jun 13, 2011
6.034
6.080
5.975
6.039
8,414,744
-0.03(-0.48%)
Jun 10, 2011
6.116
6.156
6.016
6.069
9,829,478
-0.09(-1.43%)
Jun 09, 2011
6.104
6.209
6.069
6.156
12,433,013
+0.05(+0.77%)
Jun 08, 2011
6.156
6.174
6.020
6.110
11,800,954
-0.01(-0.19%)
Jun 07, 2011
6.133
6.238
6.092
6.121
11,843,120
+0.03(+0.48%)
Jun 06, 2011
6.250
6.285
6.045
6.092
13,442,519
-0.22(-3.52%)
Jun 03, 2011
6.238
6.405
6.233
6.314
15,755,276
+0.25(+4.05%)
May 24, 2011
6.098
6.121
6.028
6.069
12,356,999
+0.11(+1.87%)
May 23, 2011
5.858
5.998
5.829
5.958
10,591,168
-0.02(-0.39%)
May 20, 2011
6.022
6.063
5.969
5.981
10,648,789
-0.08(-1.28%)
May 19, 2011
6.123
6.152
5.977
6.059
10,829,120
-0.06(-1.05%)
May 18, 2011
6.222
6.245
6.082
6.123
15,730,881
+0.03(+0.48%)
May 17, 2011
5.942
6.129
5.925
6.094
16,372,012
+0.09(+1.46%)
May 16, 2011
6.024
6.134
5.965
6.006
15,425,018
-0.05(-0.77%)
May 13, 2011
6.140
6.158
5.989
6.053
19,185,056
-0.11(-1.80%)
May 12, 2011
6.105
6.216
6.024
6.164
13,136,022
+0.02(+0.38%)
May 11, 2011
6.222
6.263
6.082
6.140
15,635,641
-0.16(-2.50%)
May 10, 2011
6.269
6.333
6.216
6.298
12,937,547
+0.07(+1.12%)
May 09, 2011
6.263
6.333
6.158
6.228
12,992,361
-0.03(-0.47%)
May 06, 2011
6.298
6.362
6.163
6.257
30,457,252
+0.11(+1.80%)
May 05, 2011
6.438
6.519
6.134
6.146
38,864,904
-0.36(-5.47%)
May 04, 2011
6.688
6.718
6.449
6.502
20,761,166
-0.21(-3.13%)
May 03, 2011
6.869
6.916
6.613
6.712
24,907,358
-0.27(-3.92%)
May 02, 2011
6.997
7.003
6.951
6.986
22,198,360
-0.06(-0.83%)
Apr 29, 2011
6.898
7.079
6.898
7.044
14,033,637
+0.16(+2.37%)
Apr 28, 2011
6.916
6.944
6.799
6.881
23,695,346
-0.14(-1.99%)
Apr 27, 2011
7.178
7.196
6.945
7.021
16,432,399
-0.09(-1.31%)
Apr 26, 2011
7.015
7.143
6.951
7.114
12,168,043
+0.17(+2.43%)
Apr 25, 2011
7.067
7.073
6.939
6.945
17,054,938
-0.13(-1.81%)
Apr 21, 2011
7.114
7.137
6.986
7.073
6,980,089
-0.01(-0.08%)
Apr 20, 2011
7.044
7.079
6.916
7.079
21,696,828
+0.19(+2.71%)
Apr 19, 2011
6.898
6.933
6.750
6.892
27,264,796
+0.03(+0.51%)
Apr 18, 2011
6.951
6.962
6.799
6.857
28,417,518
-0.26(-3.61%)
Apr 15, 2011
7.091
7.114
6.980
7.114
21,509,258
+0.09(+1.33%)
Apr 14, 2011
6.962
7.149
6.951
7.021
27,867,186
+0.04(+0.58%)
Apr 13, 2011
7.097
7.126
6.904
6.980
89,395,704
-0.23(-3.16%)
Apr 12, 2011
7.394
7.400
7.178
7.207
16,271,763
-0.24(-3.21%)
Apr 11, 2011
7.435
7.522
7.376
7.446
11,724,444
-0.01(-0.16%)
Apr 08, 2011
7.452
7.551
7.406
7.458
15,641,436
+0.11(+1.51%)
Apr 07, 2011
7.237
7.406
7.213
7.347
16,214,665
+0.17(+2.44%)
Apr 06, 2011
7.371
7.371
7.137
7.172
10,047,524
-0.16(-2.15%)
Apr 05, 2011
7.341
7.371
7.280
7.330
7,085,260
-0.02(-0.32%)
Apr 04, 2011
7.394
7.397
7.324
7.353
6,774,310
+0.01(+0.08%)
Apr 01, 2011
7.394
7.423
7.318
7.347
8,966,501
+0.06(+0.80%)
Mar 31, 2011
7.266
7.376
7.260
7.289
10,648,734
+0.07(+0.97%)
Mar 30, 2011
7.266
7.272
7.161
7.219
8,832,987
+0.05(+0.65%)
Mar 29, 2011
7.143
7.225
7.102
7.172
9,865,695
+0.08(+1.07%)
Mar 28, 2011
7.132
7.213
7.097
7.097
7,970,217
-0.06(-0.90%)
Mar 25, 2011
7.225
7.289
7.126
7.161
12,114,855
-0.08(-1.13%)
Mar 24, 2011
7.301
7.318
7.167
7.242
16,778,400
-0.03(-0.40%)
Mar 23, 2011
7.213
7.347
7.196
7.272
18,580,490
+0.08(+1.14%)
Mar 22, 2011
7.237
7.237
7.073
7.190
25,195,936
-0.09(-1.28%)
Mar 21, 2011
7.382
7.406
7.184
7.283
25,913,846
-0.28(-3.70%)
Mar 18, 2011
7.668
7.691
7.522
7.563
10,739,121
+0.01(+0.08%)
Mar 17, 2011
7.738
7.744
7.493
7.557
10,656,820
-0.02(-0.31%)
Mar 16, 2011
7.960
7.960
7.487
7.581
17,510,926
-0.27(-3.49%)
Mar 15, 2011
7.808
7.895
7.756
7.855
14,262,209
+0.12(+1.55%)
Mar 14, 2011
7.577
7.775
7.508
7.734
20,354,576
+0.25(+3.34%)
Mar 11, 2011
7.543
7.665
7.473
7.484
24,039,408
-0.21(-2.72%)
Mar 10, 2011
7.752
7.833
7.682
7.694
11,002,522
-0.20(-2.51%)
Mar 09, 2011
7.822
8.037
7.769
7.891
15,184,465
+0.07(+0.89%)
Mar 08, 2011
7.903
7.926
7.705
7.822
8,163,947
-0.07(-0.88%)
Mar 07, 2011
8.211
8.211
7.822
7.891
8,155,832
-0.14(-1.74%)
Mar 04, 2011
8.240
8.281
7.990
8.031
13,411,343
-0.12(-1.43%)
Mar 03, 2011
7.874
8.200
7.874
8.147
17,026,214
+0.35(+4.55%)
Mar 02, 2011
7.723
7.857
7.670
7.793
10,180,897
+0.07(+0.90%)
Mar 01, 2011
7.903
7.932
7.700
7.723
13,016,276
-0.13(-1.63%)
Feb 28, 2011
7.897
7.932
7.778
7.851
6,838,030
+0.01(+0.07%)
Feb 25, 2011
7.944
7.967
7.685
7.845
12,271,542
-0.05(-0.66%)
Feb 24, 2011
7.909
7.938
7.781
7.897
15,715,102
-0.10(-1.31%)
Feb 23, 2011
7.979
8.118
7.839
8.002
16,346,641
-0.09(-1.08%)
Feb 22, 2011
8.240
8.421
8.060
8.089
25,038,864
-0.49(-5.69%)
Feb 18, 2011
8.403
8.618
8.392
8.578
16,932,038
+0.15(+1.72%)
Feb 17, 2011
8.223
8.467
8.194
8.432
15,553,324
+0.12(+1.47%)
Feb 16, 2011
8.136
8.316
8.078
8.310
14,456,928
+0.18(+2.22%)
Feb 15, 2011
8.205
8.275
8.095
8.130
16,972,850
-0.09(-1.06%)
Feb 14, 2011
8.037
8.229
8.019
8.217
12,835,124
+0.08(+1.00%)
Feb 11, 2011
7.944
8.188
7.903
8.136
13,914,847
+0.15(+1.89%)
Feb 10, 2011
7.810
8.066
7.740
7.984
20,915,328
+0.16(+2.08%)
Feb 09, 2011
8.037
8.066
7.729
7.822
12,401,907
-0.20(-2.47%)
Feb 08, 2011
8.107
8.118
7.961
8.019
11,209,204
+0.15(+1.85%)
Feb 07, 2011
7.967
8.002
7.857
7.874
6,311,821
-0.09(-1.10%)
Feb 04, 2011
8.072
8.101
7.857
7.961
7,972,208
-0.11(-1.37%)
Feb 03, 2011
8.002
8.124
7.880
8.072
9,097,655
+0.17(+2.21%)
Feb 02, 2011
8.048
8.142
7.862
7.897
8,877,166
+0.00(+0.00%)
Feb 01, 2011
7.781
7.967
7.746
7.897
14,238,835
+0.19(+2.49%)
Jan 31, 2011
7.508
7.758
7.415
7.705
17,938,262
+0.25(+3.35%)
Jan 28, 2011
7.746
7.746
7.356
7.455
14,153,989
-0.25(-3.25%)
Jan 27, 2011
7.862
7.889
7.671
7.705
12,747,397
-0.17(-2.14%)
Jan 26, 2011
8.002
8.031
7.781
7.874
14,801,785
-0.06(-0.73%)
Jan 25, 2011
7.955
7.973
7.833
7.932
6,111,276
+0.00(+0.00%)
Jan 24, 2011
7.990
8.060
7.909
7.932
9,378,597
-0.02(-0.29%)
Jan 21, 2011
8.153
8.194
7.921
7.955
11,591,837
-0.12(-1.44%)
Jan 20, 2011
8.171
8.171
7.938
8.072
15,362,569
-0.17(-2.12%)
Jan 19, 2011
8.461
8.479
8.142
8.246
11,890,601
-0.29(-3.41%)
Jan 18, 2011
8.508
8.607
8.432
8.537
6,707,459
+0.03(+0.41%)
Jan 14, 2011
8.432
8.543
8.415
8.502
5,740,376
-0.07(-0.81%)
Jan 13, 2011
8.665
8.790
8.549
8.572
9,479,151
-0.13(-1.47%)
Jan 12, 2011
8.525
8.706
8.525
8.700
10,464,831
+0.27(+3.24%)
Jan 11, 2011
8.421
8.426
8.310
8.426
8,857,613
+0.19(+2.26%)
Jan 10, 2011
8.351
8.386
8.240
8.240
10,513,581
-0.17(-2.01%)
Jan 07, 2011
8.572
8.595
8.368
8.409
11,055,142
-0.01(-0.14%)
Jan 06, 2011
8.444
8.549
8.374
8.421
14,001,098
-0.02(-0.21%)
Jan 05, 2011
8.525
8.607
8.432
8.438
12,533,958
-0.05(-0.55%)
Jan 04, 2011
8.310
8.496
8.252
8.485
14,585,740
+0.23(+2.82%)
Jan 03, 2011
8.269
8.386
8.246
8.252
8,410,828
+0.12(+1.43%)
Dec 31, 2010
8.054
8.205
8.008
8.136
4,590,262
+0.08(+1.01%)
Dec 30, 2010
8.019
8.112
8.014
8.054
6,489,422
+0.15(+1.84%)
Dec 29, 2010
7.798
8.054
7.798
7.909
9,207,474
+0.08(+1.04%)
Dec 28, 2010
7.839
7.979
7.734
7.827
8,367,729
-0.15(-1.90%)
Dec 27, 2010
7.990
8.002
7.921
7.979
4,626,992
-0.09(-1.15%)
Dec 23, 2010
8.072
8.124
8.025
8.072
3,767,872
-0.07(-0.86%)
Dec 22, 2010
8.037
8.142
8.014
8.142
4,656,886
+0.05(+0.57%)
Dec 21, 2010
7.938
8.142
7.903
8.095
14,284,323
+0.26(+3.26%)
Dec 20, 2010
7.932
7.932
7.752
7.839
8,060,796
-0.06(-0.74%)
Dec 17, 2010
7.653
7.967
7.653
7.897
17,986,922
+0.05(+0.59%)
Dec 16, 2010
7.880
7.967
7.700
7.851
13,264,871
-0.03(-0.44%)
Dec 15, 2010
7.909
7.950
7.851
7.886
8,844,468
-0.12(-1.53%)
Dec 14, 2010
7.996
8.072
7.938
8.008
12,910,595
-0.12(-1.50%)
Dec 13, 2010
7.955
8.252
7.955
8.130
17,079,004
+0.26(+3.25%)
Dec 10, 2010
7.694
7.926
7.659
7.874
15,288,159
+0.29(+3.83%)
Dec 09, 2010
7.630
7.676
7.508
7.583
9,129,973
+0.03(+0.46%)
Dec 08, 2010
7.606
7.665
7.432
7.548
7,034,312
-0.17(-2.26%)
Dec 07, 2010
7.787
7.798
7.583
7.723
15,122,623
+0.25(+3.35%)
Dec 06, 2010
7.484
7.537
7.420
7.473
5,996,582
+0.05(+0.63%)
Dec 03, 2010
7.275
7.438
7.234
7.426
8,136,325
+0.08(+1.03%)
Dec 02, 2010
7.159
7.415
7.141
7.351
16,394,212
+0.32(+4.55%)
Dec 01, 2010
6.990
7.112
6.914
7.031
12,400,842
+0.27(+3.97%)
Nov 30, 2010
6.705
6.961
6.699
6.762
14,578,394
-0.06(-0.95%)
Nov 29, 2010
6.856
6.903
6.682
6.827
16,099,130
-0.19(-2.73%)
Nov 26, 2010
6.978
7.077
6.944
7.019
8,155,863
-0.20(-2.74%)
Nov 24, 2010
7.147
7.217
7.217
7.217
8,210,690
+0.13(+1.89%)
Nov 23, 2010
7.066
7.147
6.999
7.083
12,399,812
-0.21(-2.87%)
Nov 22, 2010
7.322
7.386
7.176
7.292
7,787,492
-0.13(-1.72%)
Nov 19, 2010
7.473
7.473
7.384
7.420
4,876,401
-0.05(-0.62%)
Nov 18, 2010
7.479
7.560
7.432
7.467
6,450,242
+0.16(+2.23%)
Nov 17, 2010
7.316
7.415
7.263
7.304
8,112,849
+0.01(+0.15%)
Nov 16, 2010
7.414
7.440
7.189
7.293
15,966,252
-0.25(-3.30%)
Nov 15, 2010
7.640
7.680
7.530
7.542
5,008,192
-0.08(-0.99%)
Nov 12, 2010
7.657
7.738
7.553
7.617
10,150,277
-0.16(-2.08%)
Nov 11, 2010
7.756
7.821
7.698
7.779
9,198,845
-0.09(-1.10%)
Nov 10, 2010
7.750
7.947
7.576
7.866
11,356,241
+0.12(+1.49%)
Nov 09, 2010
7.854
7.912
7.709
7.750
9,857,390
-0.08(-0.96%)
Nov 08, 2010
7.733
7.906
7.721
7.825
11,205,746
+0.08(+1.05%)
Nov 05, 2010
7.779
7.825
7.675
7.744
17,474,090
-0.28(-3.53%)
Nov 04, 2010
7.889
8.056
7.877
8.027
16,842,590
+0.25(+3.27%)
Nov 03, 2010
7.738
7.773
7.588
7.773
9,804,282
+0.03(+0.45%)
Nov 02, 2010
7.761
7.790
7.646
7.738
5,687,575
+0.10(+1.36%)
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.