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
Fifth Third Bancorp
(NQ:
FITB
)
35.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2010
8.409
8.548
8.322
8.329
21,406,962
-0.11(-1.26%)
Oct 28, 2010
8.621
8.634
8.395
8.435
18,197,930
-0.10(-1.17%)
Oct 27, 2010
8.409
8.634
8.369
8.535
17,592,746
+0.17(+1.98%)
Oct 25, 2010
8.641
8.647
8.289
8.369
15,626,060
-0.16(-1.87%)
Oct 22, 2010
8.568
8.680
8.455
8.528
20,363,714
+0.04(+0.47%)
Oct 21, 2010
8.103
8.680
8.103
8.488
31,467,534
+0.27(+3.23%)
Oct 20, 2010
8.170
8.276
7.951
8.223
17,489,108
+0.02(+0.20%)
Oct 19, 2010
8.236
8.448
8.137
8.206
18,771,700
-0.11(-1.32%)
Oct 18, 2010
8.017
8.342
7.958
8.316
18,383,088
+0.27(+3.38%)
Oct 15, 2010
8.210
8.243
7.858
8.044
21,962,420
-0.14(-1.70%)
Oct 14, 2010
8.355
8.355
8.011
8.183
30,133,480
-0.24(-2.83%)
Oct 13, 2010
8.581
8.601
8.375
8.422
24,301,938
-0.04(-0.43%)
Oct 12, 2010
8.097
8.508
8.044
8.458
32,570,434
+0.31(+3.87%)
Oct 11, 2010
8.256
8.296
8.123
8.143
9,126,645
-0.07(-0.81%)
Oct 08, 2010
8.342
8.342
8.163
8.210
14,322,612
-0.09(-1.12%)
Oct 07, 2010
8.256
8.349
8.163
8.302
23,831,752
+0.16(+1.95%)
Oct 06, 2010
8.309
8.389
8.090
8.143
20,696,064
-0.15(-1.84%)
Oct 05, 2010
8.004
8.355
7.911
8.296
29,567,416
+0.40(+5.13%)
Oct 04, 2010
7.924
8.037
7.871
7.891
12,957,893
+0.00(+0.00%)
Oct 01, 2010
8.057
8.123
7.858
7.891
16,477,827
-0.09(-1.08%)
Sep 30, 2010
7.958
8.084
7.858
7.978
21,407,016
+0.08(+1.07%)
Sep 29, 2010
7.911
7.991
7.825
7.893
13,672,375
-0.07(-0.94%)
Sep 28, 2010
7.911
7.984
7.798
7.968
15,707,140
+0.08(+0.99%)
Sep 27, 2010
8.136
8.150
7.878
7.890
11,949,177
-0.22(-2.70%)
Sep 24, 2010
7.905
8.117
7.878
8.108
13,690,895
+0.34(+4.42%)
Sep 23, 2010
7.878
8.064
7.739
7.765
16,312,565
-0.21(-2.66%)
Sep 22, 2010
8.077
8.203
7.964
7.977
15,574,458
-0.16(-1.91%)
Sep 21, 2010
8.216
8.335
8.117
8.133
17,466,142
-0.08(-0.93%)
Sep 20, 2010
8.136
8.249
8.070
8.209
16,041,275
+0.11(+1.31%)
Sep 17, 2010
8.150
8.229
8.090
8.103
13,599,731
-0.16(-1.92%)
Sep 15, 2010
8.189
8.362
8.064
8.262
12,284,155
-0.01(-0.12%)
Sep 14, 2010
8.282
8.342
8.103
8.272
21,855,986
-0.02(-0.20%)
Sep 13, 2010
8.196
8.342
8.163
8.289
17,052,618
+0.28(+3.47%)
Sep 10, 2010
7.964
8.057
7.891
8.011
11,472,720
+0.09(+1.09%)
Sep 09, 2010
7.865
8.024
7.805
7.924
17,143,526
+0.24(+3.10%)
Sep 08, 2010
7.593
7.765
7.587
7.686
11,396,997
+0.15(+1.93%)
Sep 07, 2010
7.818
7.871
7.520
7.540
18,618,320
-0.36(-4.61%)
Sep 03, 2010
7.898
8.011
7.752
7.905
15,415,748
+0.14(+1.79%)
Sep 02, 2010
7.752
7.805
7.659
7.765
12,017,145
+0.04(+0.51%)
Sep 01, 2010
7.454
7.739
7.434
7.726
21,556,528
+0.41(+5.62%)
Aug 31, 2010
7.123
7.321
7.050
7.315
20,436,268
+0.13(+1.75%)
Aug 30, 2010
7.335
7.401
7.182
7.189
17,240,146
-0.22(-2.95%)
Aug 27, 2010
7.321
7.414
7.176
7.408
19,870,148
+0.15(+2.10%)
Aug 26, 2010
7.302
7.593
7.229
7.255
22,330,360
-0.02(-0.27%)
Aug 25, 2010
7.268
7.308
7.136
7.275
23,338,838
-0.04(-0.50%)
Aug 24, 2010
7.520
7.587
7.308
7.312
23,021,698
-0.37(-4.87%)
Aug 23, 2010
7.752
7.898
7.659
7.686
18,255,390
+0.03(+0.35%)
Aug 20, 2010
7.706
7.792
7.507
7.659
20,186,300
-0.08(-1.03%)
Aug 19, 2010
7.931
8.050
7.732
7.739
18,590,388
-0.28(-3.55%)
Aug 18, 2010
7.984
8.097
7.931
8.024
14,567,716
+0.03(+0.33%)
Aug 17, 2010
8.163
8.163
7.977
7.997
12,466,590
-0.08(-0.98%)
Aug 16, 2010
7.958
8.097
7.905
8.077
16,793,992
+0.04(+0.49%)
Aug 13, 2010
8.044
8.206
8.037
8.037
10,636,353
-0.02(-0.25%)
Aug 12, 2010
8.024
8.173
7.997
8.057
13,927,496
-0.15(-1.78%)
Aug 11, 2010
8.435
8.454
8.189
8.203
18,138,378
-0.41(-4.79%)
Aug 10, 2010
8.521
8.640
8.355
8.615
22,553,284
-0.01(-0.13%)
Aug 09, 2010
8.468
8.660
8.295
8.627
19,399,112
+0.22(+2.60%)
Aug 06, 2010
8.501
8.541
8.183
8.408
21,015,488
-0.25(-2.83%)
Aug 05, 2010
8.753
8.759
8.564
8.653
14,728,858
-0.15(-1.73%)
Aug 04, 2010
8.872
8.892
8.713
8.806
9,667,495
-0.01(-0.08%)
Aug 03, 2010
8.885
8.998
8.779
8.812
19,897,356
-0.08(-0.89%)
Aug 02, 2010
8.580
8.905
8.580
8.892
24,265,786
+0.47(+5.59%)
Jul 30, 2010
8.342
8.534
8.295
8.421
14,197,700
-0.07(-0.86%)
Jul 29, 2010
8.574
8.726
8.329
8.494
18,499,772
+0.04(+0.47%)
Jul 28, 2010
8.660
8.733
8.421
8.454
14,658,755
-0.25(-2.89%)
Jul 27, 2010
8.647
8.779
8.547
8.706
27,233,762
+0.21(+2.50%)
Jul 26, 2010
8.150
8.514
8.044
8.494
21,368,886
+0.35(+4.31%)
Jul 23, 2010
8.203
8.236
7.984
8.143
23,153,468
-0.11(-1.29%)
Jul 22, 2010
7.726
8.355
7.693
8.249
41,193,480
+0.78(+10.37%)
Jul 21, 2010
7.885
8.090
7.461
7.474
36,141,760
-0.33(-4.24%)
Jul 20, 2010
7.666
7.818
7.534
7.805
32,476,042
-0.08(-1.01%)
Jul 19, 2010
8.083
8.216
7.799
7.885
30,796,190
-0.18(-2.22%)
Jul 16, 2010
8.647
8.706
8.024
8.064
41,186,036
-0.72(-8.15%)
Jul 15, 2010
8.879
8.896
8.534
8.779
14,189,136
-0.06(-0.67%)
Jul 14, 2010
9.011
9.018
8.746
8.839
16,594,648
-0.23(-2.56%)
Jul 13, 2010
8.932
9.150
8.898
9.071
15,123,430
+0.28(+3.17%)
Jul 12, 2010
8.872
8.945
8.680
8.792
11,793,736
-0.14(-1.56%)
Jul 09, 2010
8.686
8.971
8.574
8.932
15,491,181
+0.26(+2.98%)
Jul 08, 2010
8.680
8.773
8.481
8.673
15,067,559
+0.11(+1.32%)
Jul 07, 2010
8.030
8.580
7.997
8.560
17,252,754
+0.58(+7.31%)
Jul 06, 2010
7.991
8.150
7.858
7.977
16,423,595
+0.15(+1.86%)
Jul 02, 2010
8.123
8.170
7.785
7.832
12,668,782
-0.23(-2.80%)
Jul 01, 2010
8.097
8.302
7.785
8.057
19,842,718
-0.09(-1.06%)
Jun 30, 2010
8.547
8.739
8.136
8.143
25,069,390
-0.44(-5.10%)
Jun 29, 2010
8.733
8.826
8.534
8.580
36,922,480
-0.27(-3.07%)
Jun 25, 2010
8.951
8.991
8.700
8.852
23,932,730
+0.11(+1.29%)
Jun 24, 2010
8.859
8.905
8.700
8.739
18,811,102
-0.21(-2.29%)
Jun 23, 2010
8.965
9.104
8.885
8.945
17,913,140
+0.00(+0.00%)
Jun 22, 2010
8.951
9.219
8.925
8.945
15,390,693
-0.01(-0.15%)
Jun 21, 2010
9.130
9.196
8.912
8.958
12,899,708
-0.03(-0.37%)
Jun 18, 2010
9.064
9.123
8.931
8.991
18,382,408
-0.03(-0.29%)
Jun 17, 2010
9.388
9.388
8.875
9.018
16,943,244
-0.28(-3.06%)
Jun 16, 2010
9.123
9.402
9.123
9.302
21,580,866
+0.03(+0.36%)
Jun 15, 2010
9.024
9.302
8.991
9.269
19,333,326
+0.31(+3.47%)
Jun 14, 2010
8.938
9.097
8.799
8.958
24,128,512
+0.11(+1.27%)
Jun 11, 2010
8.739
8.855
8.620
8.845
13,643,107
-0.01(-0.07%)
Jun 10, 2010
8.726
8.865
8.581
8.852
21,069,246
+0.46(+5.52%)
Jun 09, 2010
8.508
8.687
8.362
8.389
19,026,558
+0.00(+0.00%)
Jun 08, 2010
8.197
8.408
7.978
8.389
24,523,692
+0.23(+2.84%)
Jun 07, 2010
8.329
8.475
8.144
8.157
17,214,160
-0.12(-1.46%)
Jun 04, 2010
8.435
8.574
8.236
8.278
26,640,212
-0.42(-4.78%)
Jun 03, 2010
8.634
8.720
8.508
8.693
16,805,922
+0.05(+0.61%)
Jun 02, 2010
8.309
8.640
8.250
8.640
17,722,022
+0.43(+5.24%)
Jun 01, 2010
8.541
8.713
8.210
8.210
21,739,212
-0.40(-4.62%)
May 28, 2010
8.779
8.806
8.547
8.607
18,319,286
-0.17(-1.96%)
May 27, 2010
8.528
8.792
8.448
8.779
21,511,650
+0.50(+6.00%)
May 26, 2010
8.634
8.720
8.216
8.283
39,789,556
-0.21(-2.49%)
May 25, 2010
7.945
8.501
7.945
8.495
27,181,582
+0.17(+2.07%)
May 24, 2010
8.739
8.786
8.303
8.322
19,988,358
-0.41(-4.70%)
May 21, 2010
8.051
8.739
8.011
8.733
35,210,564
+0.45(+5.44%)
May 20, 2010
8.317
8.647
8.256
8.283
26,031,228
-0.52(-5.94%)
May 19, 2010
8.753
9.090
8.574
8.806
23,788,296
-0.09(-0.97%)
May 18, 2010
9.408
9.421
8.792
8.892
26,930,846
-0.36(-3.93%)
May 17, 2010
9.375
9.501
9.024
9.256
24,487,412
-0.07(-0.71%)
May 14, 2010
9.620
9.620
9.176
9.322
23,552,062
-0.48(-4.86%)
May 13, 2010
9.911
9.978
9.799
9.799
18,541,398
-0.13(-1.33%)
May 12, 2010
9.845
9.931
9.666
9.931
19,444,492
+0.26(+2.67%)
May 11, 2010
9.706
9.865
9.342
9.673
22,108,238
+0.15(+1.60%)
May 10, 2010
9.382
9.819
9.296
9.521
32,150,682
+0.71(+8.04%)
May 07, 2010
9.104
9.196
8.640
8.812
39,682,428
-0.20(-2.20%)
May 06, 2010
9.574
9.693
8.342
9.011
40,708,136
-0.65(-6.72%)
May 05, 2010
9.560
9.885
9.263
9.660
23,360,822
+0.02(+0.21%)
May 04, 2010
10.02
10.02
9.547
9.640
25,179,178
-0.53(-5.21%)
May 03, 2010
9.944
10.24
9.938
10.17
18,141,508
+0.29(+2.98%)
Apr 30, 2010
9.885
10.12
9.832
9.875
23,705,548
+0.03(+0.30%)
Apr 29, 2010
9.752
9.918
9.673
9.845
18,219,496
+0.28(+2.98%)
Apr 28, 2010
9.428
9.680
9.362
9.560
24,086,886
+0.26(+2.78%)
Apr 27, 2010
9.494
9.693
9.282
9.302
24,076,756
-0.31(-3.20%)
Apr 26, 2010
9.944
10.02
9.587
9.610
26,791,168
-0.40(-4.00%)
Apr 23, 2010
9.898
10.01
9.699
10.01
26,907,804
+0.11(+1.07%)
Apr 22, 2010
9.865
9.931
9.488
9.905
51,408,472
-0.13(-1.25%)
Apr 21, 2010
9.852
10.56
9.766
10.03
57,444,864
+0.23(+2.36%)
Apr 20, 2010
9.527
9.805
9.428
9.799
22,637,816
+0.37(+3.93%)
Apr 19, 2010
9.269
9.534
9.123
9.428
21,398,268
+0.03(+0.28%)
Apr 16, 2010
9.819
9.845
9.104
9.402
42,725,580
-0.46(-4.70%)
Apr 15, 2010
9.931
9.984
9.746
9.865
16,234,379
-0.03(-0.27%)
Apr 14, 2010
9.600
9.971
9.587
9.891
22,651,312
+0.40(+4.26%)
Apr 13, 2010
9.455
9.541
9.349
9.488
16,816,550
-0.02(-0.21%)
Apr 12, 2010
9.362
9.560
9.342
9.507
14,081,136
+0.17(+1.84%)
Apr 09, 2010
9.441
9.461
9.243
9.335
20,232,060
-0.11(-1.19%)
Apr 08, 2010
9.402
9.501
9.256
9.448
19,896,112
-0.02(-0.21%)
Apr 07, 2010
9.584
9.673
9.335
9.468
24,908,006
-0.03(-0.35%)
Apr 06, 2010
9.223
9.521
9.210
9.501
27,289,638
+0.26(+2.87%)
Apr 05, 2010
9.024
9.249
9.004
9.236
11,549,210
+0.24(+2.65%)
Apr 01, 2010
9.037
8.998
8.998
8.998
11,050,003
+0.02(+0.22%)
Mar 31, 2010
8.706
9.084
8.706
8.978
21,293,496
+0.20(+2.22%)
Mar 30, 2010
8.799
8.892
8.700
8.783
10,397,197
-0.03(-0.34%)
Mar 29, 2010
8.812
8.892
8.739
8.812
11,086,507
+0.08(+0.91%)
Mar 26, 2010
8.925
9.097
8.673
8.733
31,857,240
-0.14(-1.57%)
Mar 25, 2010
9.090
9.295
8.845
8.872
34,188,132
-0.11(-1.25%)
Mar 24, 2010
8.859
9.110
8.832
8.984
17,240,488
+0.08(+0.89%)
Mar 23, 2010
8.910
8.937
8.726
8.905
14,172,211
+0.02(+0.22%)
Mar 22, 2010
8.673
8.931
8.634
8.885
15,789,107
+0.09(+0.98%)
Mar 19, 2010
8.945
8.997
8.687
8.799
25,949,282
-0.09(-1.04%)
Mar 18, 2010
9.064
9.097
8.813
8.892
17,220,480
-0.17(-1.90%)
Mar 17, 2010
8.958
9.117
8.925
9.064
20,217,824
+0.17(+1.86%)
Mar 16, 2010
8.852
8.964
8.786
8.898
18,880,864
+0.05(+0.52%)
Mar 15, 2010
8.693
8.878
8.614
8.852
17,507,688
+0.15(+1.75%)
Mar 12, 2010
8.938
8.945
8.660
8.700
20,244,094
-0.09(-0.98%)
Mar 11, 2010
8.620
8.852
8.581
8.786
31,216,120
+0.21(+2.47%)
Mar 10, 2010
8.458
8.680
8.419
8.574
29,843,322
+0.22(+2.69%)
Mar 09, 2010
8.276
8.448
8.177
8.349
20,132,508
+0.01(+0.08%)
Mar 08, 2010
8.309
8.481
8.257
8.343
21,075,566
-0.08(-0.94%)
Mar 05, 2010
8.290
8.448
8.230
8.422
20,016,078
+0.26(+3.24%)
Mar 04, 2010
8.071
8.270
8.055
8.157
22,372,086
-0.14(-1.67%)
Mar 03, 2010
8.382
8.429
8.230
8.296
21,806,340
-0.08(-0.95%)
Mar 02, 2010
8.078
8.435
8.078
8.376
25,182,700
+0.28(+3.43%)
Mar 01, 2010
8.151
8.157
7.959
8.098
18,907,100
+0.02(+0.25%)
Feb 26, 2010
8.098
8.164
8.005
8.078
21,667,992
+0.01(+0.08%)
Feb 25, 2010
8.144
8.157
7.906
8.071
37,472,688
-0.32(-3.86%)
Feb 24, 2010
8.184
8.409
8.137
8.395
25,824,324
+0.28(+3.42%)
Feb 23, 2010
8.243
8.309
8.012
8.118
30,827,216
-0.19(-2.23%)
Feb 22, 2010
8.124
8.415
8.091
8.303
27,676,046
+0.21(+2.62%)
Feb 19, 2010
7.866
8.111
7.850
8.091
24,409,520
+0.21(+2.60%)
Feb 18, 2010
7.912
7.959
7.820
7.886
15,818,509
-0.09(-1.08%)
Feb 17, 2010
8.045
8.065
7.866
7.972
22,618,298
-0.02(-0.25%)
Feb 16, 2010
7.760
8.018
7.721
7.992
23,727,678
+0.31(+4.05%)
Feb 12, 2010
7.807
7.681
7.681
7.681
30,245,948
-0.17(-2.19%)
Feb 11, 2010
7.787
7.912
7.668
7.853
26,448,532
+0.12(+1.54%)
Feb 10, 2010
7.602
7.873
7.482
7.734
26,993,026
+0.15(+1.92%)
Feb 09, 2010
7.615
7.727
7.549
7.588
28,124,902
+0.05(+0.70%)
Feb 08, 2010
7.449
7.674
7.284
7.535
44,981,604
+0.09(+1.15%)
Feb 05, 2010
7.443
7.582
7.158
7.449
33,561,000
+0.03(+0.36%)
Feb 04, 2010
7.820
7.899
7.396
7.423
48,439,020
-0.52(-6.50%)
Feb 03, 2010
8.171
8.171
7.833
7.939
42,824,340
-0.32(-3.85%)
Feb 02, 2010
8.257
8.303
7.992
8.257
30,367,130
-0.01(-0.16%)
Feb 01, 2010
8.237
8.369
8.164
8.270
29,524,494
+0.04(+0.48%)
Jan 29, 2010
8.395
8.415
8.134
8.230
46,803,008
+0.12(+1.47%)
Jan 28, 2010
8.263
8.395
8.058
8.111
49,167,864
+0.05(+0.66%)
Jan 27, 2010
7.807
8.177
7.727
8.058
36,649,532
+0.31(+4.01%)
Jan 26, 2010
8.177
8.382
7.701
7.747
54,103,448
-0.52(-6.24%)
Jan 25, 2010
8.104
8.515
8.005
8.263
49,783,056
+0.26(+3.22%)
Jan 22, 2010
7.906
8.409
7.734
8.005
59,512,688
+0.05(+0.67%)
Jan 21, 2010
8.071
8.329
7.906
7.952
100,648,136
+0.47(+6.28%)
Jan 20, 2010
7.416
7.721
7.410
7.482
38,441,912
-0.05(-0.70%)
Jan 19, 2010
7.436
7.549
7.377
7.535
26,100,248
+0.02(+0.26%)
Jan 15, 2010
7.734
7.516
7.516
7.516
38,458,112
-0.27(-3.48%)
Jan 14, 2010
7.562
7.906
7.549
7.787
40,068,840
+0.17(+2.17%)
Jan 13, 2010
7.291
7.721
7.072
7.621
40,337,160
+0.35(+4.82%)
Jan 12, 2010
7.357
7.463
7.251
7.271
17,153,398
-0.14(-1.87%)
Jan 11, 2010
7.449
7.469
7.277
7.410
23,053,466
+0.07(+0.99%)
Jan 08, 2010
7.277
7.516
7.251
7.337
30,175,202
+0.01(+0.09%)
Jan 07, 2010
6.880
7.476
6.854
7.330
52,522,312
+0.42(+6.03%)
Jan 06, 2010
6.814
6.947
6.781
6.914
19,862,422
+0.04(+0.58%)
Jan 05, 2010
6.589
6.880
6.569
6.874
19,197,524
+0.18(+2.67%)
Jan 04, 2010
6.536
6.761
6.490
6.695
23,321,482
+0.24(+3.79%)
Dec 31, 2009
6.483
6.450
6.450
6.450
6,110,376
-0.03(-0.41%)
Dec 30, 2009
6.543
6.576
6.450
6.477
8,528,055
-0.09(-1.31%)
Dec 29, 2009
6.642
6.642
6.510
6.563
10,501,779
-0.03(-0.50%)
Dec 28, 2009
6.748
6.748
6.537
6.596
10,345,385
-0.17(-2.54%)
Dec 24, 2009
6.616
6.768
6.576
6.768
8,252,208
+0.20(+3.02%)
Dec 23, 2009
6.781
6.788
6.523
6.569
13,238,340
-0.18(-2.65%)
Dec 22, 2009
6.735
6.814
6.649
6.748
15,631,357
+0.01(+0.20%)
Dec 21, 2009
6.616
6.735
6.503
6.735
23,340,778
+0.24(+3.67%)
Dec 18, 2009
6.371
6.517
6.239
6.497
24,006,318
+0.18(+2.83%)
Dec 17, 2009
6.298
6.517
6.292
6.318
16,461,050
-0.05(-0.73%)
Dec 16, 2009
6.530
6.556
6.351
6.364
23,802,148
-0.12(-1.84%)
Dec 15, 2009
6.708
6.775
6.404
6.483
30,434,400
-0.35(-5.13%)
Dec 14, 2009
6.781
6.854
6.616
6.834
24,582,642
+0.10(+1.47%)
Dec 11, 2009
6.735
6.808
6.649
6.735
16,881,014
+0.07(+0.99%)
Dec 10, 2009
6.834
6.897
6.655
6.669
15,948,991
-0.14(-2.04%)
Dec 09, 2009
6.761
6.914
6.748
6.808
16,261,092
+0.07(+0.98%)
Dec 08, 2009
6.748
6.880
6.722
6.742
16,507,546
-0.07(-1.07%)
Dec 07, 2009
6.801
6.953
6.761
6.814
30,047,116
-0.09(-1.34%)
Dec 04, 2009
6.973
7.092
6.768
6.907
29,059,814
+0.08(+1.16%)
Dec 03, 2009
7.112
7.205
6.827
6.827
32,942,686
-0.13(-1.81%)
Dec 02, 2009
6.834
7.013
6.801
6.953
29,808,442
+0.22(+3.24%)
Dec 01, 2009
6.781
6.834
6.682
6.735
30,134,268
+0.07(+0.99%)
Nov 30, 2009
6.431
6.669
6.411
6.669
32,240,216
+0.34(+5.33%)
Nov 27, 2009
6.378
6.543
6.325
6.331
9,272,103
-0.24(-3.72%)
Nov 25, 2009
6.669
6.682
6.536
6.576
9,881,013
-0.05(-0.70%)
Nov 24, 2009
6.689
6.728
6.440
6.622
29,581,168
-0.11(-1.57%)
Nov 23, 2009
6.642
6.728
6.589
6.728
28,376,820
+0.13(+2.01%)
Nov 20, 2009
6.609
6.682
6.523
6.596
27,216,382
-0.05(-0.80%)
Nov 19, 2009
6.622
6.708
6.517
6.649
32,721,570
-0.07(-1.08%)
Nov 18, 2009
6.550
6.742
6.503
6.722
36,763,344
+0.17(+2.63%)
Nov 17, 2009
6.444
6.563
6.391
6.550
14,121,550
+0.09(+1.43%)
Nov 16, 2009
6.497
6.695
6.444
6.457
21,903,452
+0.01(+0.21%)
Nov 13, 2009
6.437
6.517
6.331
6.444
22,439,354
+0.13(+2.10%)
Nov 12, 2009
6.417
6.510
6.298
6.311
23,282,390
-0.13(-1.95%)
Nov 11, 2009
6.331
6.517
6.232
6.437
22,098,194
+0.21(+3.29%)
Nov 10, 2009
6.371
6.497
6.153
6.232
32,707,120
-0.21(-3.19%)
Nov 09, 2009
6.159
6.450
6.100
6.437
32,419,596
+0.37(+6.11%)
Nov 06, 2009
5.934
6.113
5.895
6.067
20,173,974
-0.03(-0.54%)
Nov 05, 2009
6.007
6.120
5.868
6.100
30,332,782
+0.23(+3.95%)
Nov 04, 2009
6.093
6.232
5.835
5.868
24,058,828
-0.13(-2.21%)
Nov 03, 2009
5.967
6.080
5.885
6.001
22,288,940
-0.10(-1.63%)
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.