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
Domino's Pizza Inc
(NY:
DPZ
)
508.58
-0.52 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
6.125
6.190
6.002
6.010
591,997
-0.14(-2.26%)
Oct 29, 2009
6.133
6.252
6.067
6.149
504,749
+0.09(+1.49%)
Oct 28, 2009
6.329
6.395
6.059
6.059
499,108
-0.31(-4.88%)
Oct 27, 2009
6.460
6.542
6.297
6.370
686,631
-0.10(-1.52%)
Oct 26, 2009
6.510
6.559
6.395
6.469
710,628
+0.00(+0.00%)
Oct 23, 2009
6.526
6.534
6.460
6.469
761,133
-0.16(-2.47%)
Oct 22, 2009
6.591
6.682
6.510
6.632
622,489
+0.05(+0.75%)
Oct 21, 2009
6.837
6.952
6.526
6.583
1,191,236
-0.27(-3.94%)
Oct 20, 2009
6.866
6.894
6.837
6.854
629,669
-0.12(-1.76%)
Oct 19, 2009
7.034
7.050
6.952
6.976
515,178
-0.02(-0.23%)
Oct 16, 2009
6.878
7.001
6.870
6.993
519,805
+0.08(+1.18%)
Oct 15, 2009
6.845
7.001
6.837
6.911
598,778
+0.02(+0.24%)
Oct 14, 2009
7.132
7.140
6.796
6.894
1,640,614
-0.01(-0.12%)
Oct 13, 2009
7.263
7.468
6.862
6.903
4,381,555
-0.77(-10.03%)
Oct 12, 2009
7.459
7.681
7.345
7.672
1,366,845
+0.38(+5.28%)
Oct 09, 2009
7.058
7.320
6.919
7.287
940,259
+0.25(+3.49%)
Oct 08, 2009
6.821
7.083
6.821
7.042
741,552
+0.31(+4.62%)
Oct 07, 2009
6.804
6.878
6.690
6.731
339,452
-0.10(-1.44%)
Oct 06, 2009
6.944
7.001
6.690
6.829
623,880
-0.11(-1.53%)
Oct 05, 2009
6.894
7.066
6.837
6.935
289,709
+0.05(+0.71%)
Oct 02, 2009
7.034
7.115
6.878
6.886
335,496
-0.23(-3.22%)
Oct 01, 2009
7.222
7.263
7.017
7.116
243,551
-0.12(-1.70%)
Sep 30, 2009
7.206
7.369
6.960
7.238
477,511
+0.05(+0.68%)
Sep 29, 2009
7.181
7.369
7.181
7.189
233,982
+0.01(+0.11%)
Sep 28, 2009
7.214
7.394
7.099
7.181
600,931
+0.03(+0.46%)
Sep 25, 2009
7.124
7.189
7.042
7.148
133,821
+0.00(+0.00%)
Sep 24, 2009
7.148
7.287
7.058
7.148
248,789
-0.06(-0.80%)
Sep 23, 2009
7.361
7.378
7.116
7.206
321,628
-0.16(-2.11%)
Sep 22, 2009
7.492
7.492
7.287
7.361
312,426
-0.10(-1.32%)
Sep 21, 2009
7.287
7.574
7.083
7.459
407,261
+0.16(+2.24%)
Sep 18, 2009
7.369
7.410
7.287
7.296
402,828
-0.07(-1.00%)
Sep 17, 2009
7.517
7.525
7.255
7.369
323,826
-0.13(-1.75%)
Sep 16, 2009
7.574
7.697
7.394
7.500
556,817
+0.19(+2.57%)
Sep 15, 2009
6.935
7.312
6.862
7.312
738,874
+0.64(+9.57%)
Sep 14, 2009
6.534
6.698
6.469
6.673
194,327
+0.12(+1.87%)
Sep 11, 2009
6.641
6.690
6.469
6.551
311,842
-0.12(-1.84%)
Sep 10, 2009
6.641
6.714
6.551
6.673
214,245
+0.04(+0.62%)
Sep 09, 2009
6.624
6.722
6.567
6.632
233,447
+0.02(+0.37%)
Sep 08, 2009
6.682
6.755
6.551
6.608
217,867
+0.00(+0.00%)
Sep 04, 2009
6.567
6.657
6.428
6.608
304,287
+0.05(+0.75%)
Sep 03, 2009
6.370
6.575
6.223
6.559
307,549
+0.20(+3.22%)
Sep 02, 2009
6.379
6.551
6.297
6.354
231,877
-0.07(-1.02%)
Sep 01, 2009
6.616
6.714
6.395
6.420
426,644
-0.20(-3.09%)
Aug 31, 2009
6.763
6.780
6.608
6.624
270,813
-0.16(-2.41%)
Aug 28, 2009
6.854
6.870
6.632
6.788
362,636
+0.02(+0.24%)
Aug 27, 2009
6.632
6.944
6.591
6.772
856,601
+0.15(+2.23%)
Aug 26, 2009
6.280
6.641
6.174
6.624
642,322
+0.31(+4.93%)
Aug 25, 2009
6.338
6.411
6.256
6.313
360,412
-0.01(-0.13%)
Aug 24, 2009
6.428
6.477
6.280
6.321
207,981
-0.08(-1.28%)
Aug 21, 2009
6.444
6.526
6.354
6.403
312,284
+0.03(+0.51%)
Aug 20, 2009
6.313
6.436
6.272
6.370
202,195
+0.10(+1.57%)
Aug 19, 2009
6.141
6.280
6.035
6.272
456,277
+0.06(+0.92%)
Aug 18, 2009
6.084
6.321
6.018
6.215
392,908
+0.14(+2.29%)
Aug 17, 2009
6.067
6.174
5.936
6.076
442,795
-0.16(-2.50%)
Aug 14, 2009
6.403
6.403
6.141
6.231
541,742
-0.12(-1.93%)
Aug 13, 2009
6.313
6.444
6.198
6.354
600,006
+0.02(+0.39%)
Aug 12, 2009
6.395
6.460
6.264
6.329
464,634
-0.08(-1.28%)
Aug 11, 2009
6.714
6.722
6.411
6.411
301,562
-0.30(-4.51%)
Aug 10, 2009
6.591
6.796
6.559
6.714
204,873
+0.10(+1.49%)
Aug 07, 2009
6.739
6.739
6.575
6.616
257,626
+0.00(+0.00%)
Aug 06, 2009
6.763
6.796
6.575
6.616
344,717
-0.14(-2.06%)
Aug 05, 2009
6.739
6.788
6.706
6.755
493,466
+0.00(+0.00%)
Aug 04, 2009
6.731
6.796
6.714
6.755
262,318
-0.04(-0.60%)
Aug 03, 2009
6.796
6.796
6.649
6.796
403,277
+0.07(+0.97%)
Jul 31, 2009
6.747
6.837
6.731
6.731
464,144
-0.07(-0.96%)
Jul 30, 2009
6.772
7.140
6.682
6.796
635,438
+0.13(+1.97%)
Jul 29, 2009
6.722
6.722
6.559
6.665
386,754
-0.08(-1.21%)
Jul 28, 2009
6.796
6.829
6.632
6.747
391,900
-0.07(-0.96%)
Jul 27, 2009
6.796
6.854
6.690
6.813
551,810
+0.01(+0.12%)
Jul 24, 2009
6.763
6.813
6.722
6.804
456
-0.02(-0.24%)
Jul 23, 2009
6.911
6.993
6.722
6.821
1,311,140
-0.09(-1.30%)
Jul 22, 2009
6.854
7.042
6.010
6.911
2,822,883
+0.06(+0.84%)
Jul 21, 2009
6.682
6.870
6.575
6.854
610,716
+0.23(+3.46%)
Jul 20, 2009
6.477
6.657
6.395
6.624
512,116
+0.15(+2.28%)
Jul 17, 2009
6.534
6.608
6.460
6.477
266,111
-0.05(-0.75%)
Jul 16, 2009
6.657
6.690
6.362
6.526
465,650
-0.19(-2.80%)
Jul 15, 2009
6.714
6.837
6.567
6.714
418,567
+0.02(+0.37%)
Jul 14, 2009
6.395
6.837
6.272
6.690
707,200
+0.29(+4.61%)
Jul 13, 2009
6.272
6.420
6.264
6.395
280,800
+0.15(+2.36%)
Jul 10, 2009
6.108
6.346
5.977
6.248
287,812
+0.12(+2.01%)
Jul 09, 2009
6.272
6.354
5.969
6.125
797,286
-0.12(-1.97%)
Jul 08, 2009
6.141
6.452
6.084
6.248
546,645
+0.09(+1.46%)
Jul 07, 2009
6.198
6.272
6.117
6.158
455,770
-0.07(-1.05%)
Jul 06, 2009
6.223
6.297
6.141
6.223
326,991
-0.04(-0.65%)
Jul 02, 2009
6.321
6.346
6.215
6.264
645,745
-0.25(-3.89%)
Jul 01, 2009
6.207
6.559
6.174
6.518
645,071
+0.38(+6.28%)
Jun 30, 2009
6.149
6.223
6.051
6.133
623,806
+0.01(+0.13%)
Jun 29, 2009
6.182
6.280
6.002
6.125
433,433
-0.09(-1.45%)
Jun 26, 2009
6.027
6.231
5.920
6.215
881,112
+0.20(+3.27%)
Jun 25, 2009
5.888
6.100
5.863
6.018
447,433
+0.08(+1.38%)
Jun 24, 2009
6.027
6.149
5.895
5.936
350,140
-0.12(-2.03%)
Jun 23, 2009
6.125
6.231
6.006
6.059
324,304
-0.04(-0.67%)
Jun 22, 2009
6.108
6.166
5.879
6.100
512,155
-0.09(-1.46%)
Jun 19, 2009
6.551
6.600
6.059
6.190
1,159,122
-0.25(-3.94%)
Jun 18, 2009
6.379
6.518
6.264
6.444
361,043
+0.15(+2.34%)
Jun 17, 2009
6.395
6.510
6.141
6.297
1,271,999
-0.07(-1.03%)
Jun 16, 2009
6.411
6.510
6.280
6.362
461,366
+0.04(+0.65%)
Jun 15, 2009
6.493
6.542
6.174
6.321
522,073
-0.14(-2.15%)
Jun 12, 2009
6.411
6.575
6.248
6.460
618,661
+0.02(+0.25%)
Jun 11, 2009
6.747
6.747
6.436
6.444
768,803
-0.30(-4.49%)
Jun 10, 2009
7.017
7.034
6.641
6.747
401,722
-0.23(-3.29%)
Jun 09, 2009
6.919
7.099
6.870
6.976
354,787
+0.11(+1.55%)
Jun 08, 2009
6.966
6.985
6.829
6.870
796,549
-0.42(-5.73%)
Jun 05, 2009
7.492
7.656
7.263
7.287
333,335
-0.16(-2.09%)
Jun 04, 2009
7.459
7.525
7.247
7.443
223,839
+0.03(+0.44%)
Jun 03, 2009
7.492
7.582
7.296
7.410
366,932
-0.20(-2.69%)
Jun 02, 2009
7.893
7.893
7.452
7.615
492,209
-0.30(-3.83%)
Jun 01, 2009
7.533
8.147
7.418
7.918
693,529
+0.50(+6.73%)
May 29, 2009
7.230
7.451
7.042
7.418
624,555
+0.22(+3.07%)
May 28, 2009
7.263
7.287
6.837
7.197
601,063
+0.03(+0.46%)
May 27, 2009
7.263
7.533
7.132
7.165
581,582
-0.10(-1.35%)
May 26, 2009
6.673
7.320
6.657
7.263
731,073
+0.49(+7.26%)
May 22, 2009
6.935
6.985
6.673
6.772
350,341
-0.11(-1.55%)
May 21, 2009
7.083
7.230
6.714
6.878
550,288
-0.25(-3.56%)
May 20, 2009
7.345
7.574
7.107
7.132
834,327
-0.14(-1.91%)
May 19, 2009
7.140
7.369
7.091
7.271
694,278
+0.16(+2.30%)
May 18, 2009
6.739
7.107
6.649
7.107
399,444
+0.51(+7.69%)
May 15, 2009
6.624
6.747
6.469
6.600
637,265
-0.07(-0.98%)
May 14, 2009
6.698
6.813
6.575
6.665
802,425
+0.00(+0.00%)
May 13, 2009
7.017
7.017
6.567
6.665
877,211
-0.45(-6.33%)
May 12, 2009
7.353
7.353
6.985
7.116
650,948
-0.20(-2.80%)
May 11, 2009
7.378
7.410
7.165
7.320
809,428
-0.21(-2.83%)
May 08, 2009
7.066
7.550
6.837
7.533
1,137,519
+0.76(+11.25%)
May 07, 2009
7.345
7.410
6.747
6.772
1,057,494
-0.47(-6.55%)
May 06, 2009
7.574
7.582
7.001
7.247
997,582
-0.23(-3.07%)
May 05, 2009
7.574
7.648
7.345
7.476
659,063
-0.14(-1.83%)
May 04, 2009
7.607
7.664
7.517
7.615
1,706,084
-0.16(-2.00%)
May 01, 2009
7.566
7.836
7.214
7.771
1,637,838
+0.04(+0.53%)
Apr 30, 2009
7.861
8.245
7.574
7.730
2,288,649
+0.19(+2.50%)
Apr 29, 2009
7.107
7.648
7.042
7.541
1,726,036
+0.48(+6.84%)
Apr 28, 2009
6.894
7.238
6.813
7.058
695,509
+0.11(+1.53%)
Apr 27, 2009
6.690
7.410
6.673
6.952
1,356,818
+0.09(+1.31%)
Apr 24, 2009
6.542
6.935
6.469
6.862
1,640,466
+0.38(+5.81%)
Apr 23, 2009
6.198
6.526
6.002
6.485
1,264,083
+0.42(+6.88%)
Apr 22, 2009
5.805
6.567
5.764
6.067
1,770,026
+0.18(+3.06%)
Apr 21, 2009
5.404
5.904
5.355
5.887
1,227,846
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.445
528,343
-0.33(-5.67%)
Apr 17, 2009
5.928
5.977
5.699
5.773
515,116
-0.16(-2.76%)
Apr 16, 2009
5.846
6.002
5.715
5.936
581,428
+0.12(+2.11%)
Apr 15, 2009
5.846
5.863
5.658
5.814
653,110
-0.07(-1.11%)
Apr 14, 2009
5.961
6.018
5.814
5.879
482,952
-0.15(-2.45%)
Apr 13, 2009
6.027
6.059
5.764
6.027
724,586
-0.02(-0.27%)
Apr 09, 2009
5.748
6.158
5.691
6.043
1,853,330
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.445
5.625
1,279,686
+0.16(+3.00%)
Apr 07, 2009
5.527
5.666
5.322
5.462
395,408
-0.07(-1.19%)
Apr 06, 2009
5.707
5.724
5.445
5.527
778,628
-0.23(-3.98%)
Apr 03, 2009
5.543
5.756
5.437
5.756
1,040,699
+0.22(+3.99%)
Apr 02, 2009
5.322
5.863
5.322
5.535
1,972,632
+0.28(+5.30%)
Apr 01, 2009
5.232
5.412
5.232
5.257
630,013
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.314
5.363
426,124
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.322
5.437
380,826
-0.34(-5.82%)
Mar 26, 2009
5.625
5.969
5.625
5.773
1,470,934
+0.22(+3.98%)
Mar 25, 2009
5.576
5.699
5.281
5.552
460,631
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.314
5.445
664,444
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.404
5.502
942,130
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.232
5.281
567,778
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.314
5.363
832,043
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.068
5.421
763,911
+0.20(+3.92%)
Mar 17, 2009
4.995
5.232
4.995
5.216
325,563
+0.11(+2.25%)
Mar 16, 2009
5.298
5.404
5.077
5.101
426,356
-0.16(-2.96%)
Mar 13, 2009
5.298
5.330
5.101
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.150
4.937
5.142
811,477
+0.07(+1.29%)
Mar 11, 2009
5.052
5.150
4.929
5.077
646,766
+0.07(+1.47%)
Mar 10, 2009
4.831
5.068
4.790
5.003
634,808
+0.31(+6.63%)
Mar 09, 2009
4.774
4.921
4.594
4.692
705,120
-0.12(-2.55%)
Mar 06, 2009
4.806
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.716
4.749
746,023
-0.52(-9.94%)
Mar 04, 2009
5.183
5.396
5.134
5.273
569,504
-0.21(-3.88%)
Mar 02, 2009
5.502
5.724
5.339
5.486
737,247
-0.11(-1.90%)
Feb 27, 2009
5.273
5.715
5.199
5.593
0
+0.25(+4.75%)
Feb 26, 2009
5.314
5.650
5.248
5.339
801,692
+0.10(+1.88%)
Feb 25, 2009
5.036
5.298
4.897
5.240
1,282,361
+0.20(+4.06%)
Feb 24, 2009
5.462
5.462
3.898
5.036
3,827,547
-0.28(-5.24%)
Feb 23, 2009
5.429
5.543
5.175
5.314
904,318
-0.05(-0.92%)
Feb 20, 2009
5.093
5.462
4.929
5.363
646,965
+0.27(+5.31%)
Feb 19, 2009
5.036
5.208
4.913
5.093
700,284
+0.23(+4.71%)
Feb 18, 2009
4.987
5.044
4.741
4.864
561,332
-0.08(-1.66%)
Feb 17, 2009
5.036
5.118
4.901
4.946
438,327
-0.34(-6.36%)
Feb 13, 2009
5.421
5.490
5.224
5.281
381,700
-0.05(-0.92%)
Feb 12, 2009
5.257
5.388
5.101
5.330
629,825
-0.01(-0.15%)
Feb 11, 2009
5.445
5.527
5.199
5.339
396,865
-0.06(-1.06%)
Feb 10, 2009
5.707
5.838
5.306
5.396
600,788
-0.34(-5.86%)
Feb 09, 2009
5.691
5.732
5.502
5.732
479,275
+0.00(+0.00%)
Feb 06, 2009
5.691
5.789
5.658
5.732
453,066
+0.02(+0.43%)
Feb 05, 2009
5.609
5.773
5.175
5.707
616,507
+0.08(+1.46%)
Feb 04, 2009
5.666
5.895
5.527
5.625
365,781
-0.16(-2.83%)
Feb 03, 2009
5.609
5.855
5.609
5.789
584,496
+0.11(+2.02%)
Feb 02, 2009
5.412
5.756
5.322
5.674
426,919
+0.20(+3.59%)
Jan 30, 2009
5.674
5.724
5.306
5.478
0
-0.15(-2.62%)
Jan 29, 2009
5.593
5.756
5.560
5.625
469,972
-0.18(-3.10%)
Jan 28, 2009
5.830
5.969
5.674
5.805
519,079
-0.02(-0.42%)
Jan 27, 2009
5.904
6.084
5.756
5.830
524,401
+0.08(+1.42%)
Jan 26, 2009
5.543
5.920
5.445
5.748
800,514
+0.30(+5.56%)
Jan 23, 2009
4.766
5.511
4.749
5.445
933,988
+0.54(+11.02%)
Jan 22, 2009
4.856
5.085
4.708
4.905
809,282
-0.10(-1.96%)
Jan 21, 2009
4.544
5.011
4.356
5.003
600,055
+0.55(+12.32%)
Jan 20, 2009
5.028
5.028
4.413
4.454
551,550
-0.64(-12.54%)
Jan 16, 2009
4.921
5.150
4.782
5.093
491,446
+0.26(+5.42%)
Jan 15, 2009
4.741
5.044
4.299
4.831
808,515
+0.09(+1.90%)
Jan 14, 2009
5.052
5.101
4.667
4.741
845,806
-0.32(-6.31%)
Jan 13, 2009
5.322
5.421
4.962
5.060
831,107
-0.29(-5.36%)
Jan 12, 2009
4.954
5.429
4.954
5.347
850,399
+0.33(+6.53%)
Jan 09, 2009
5.159
5.167
4.913
5.019
537,541
-0.11(-2.08%)
Jan 08, 2009
4.913
5.388
4.872
5.126
713,619
+0.19(+3.81%)
Jan 07, 2009
4.618
5.142
4.471
4.937
1,065,237
+0.25(+5.24%)
Jan 06, 2009
4.266
4.749
4.233
4.692
865,074
+0.46(+10.83%)
Jan 05, 2009
4.160
4.258
3.889
4.233
545,073
+0.12(+2.99%)
Jan 02, 2009
3.865
4.151
3.750
4.110
0
+0.25(+6.58%)
Jan 01, 2009
3.857
3.988
3.689
3.857
0
+0.00(+0.00%)
Dec 31, 2008
3.857
3.988
3.689
3.857
881,852
+0.02(+0.43%)
Dec 30, 2008
3.627
3.857
3.562
3.840
445,972
+0.24(+6.59%)
Dec 29, 2008
3.586
3.603
3.488
3.603
299,517
+0.02(+0.46%)
Dec 26, 2008
3.554
3.644
3.439
3.586
332,637
+0.06(+1.62%)
Dec 24, 2008
3.595
3.603
3.496
3.529
114,753
+0.02(+0.70%)
Dec 23, 2008
3.644
3.758
3.472
3.505
427,527
-0.09(-2.51%)
Dec 22, 2008
3.832
3.848
3.439
3.595
638,116
-0.16(-4.15%)
Dec 19, 2008
3.783
3.840
3.636
3.750
750,019
+0.13(+3.62%)
Dec 18, 2008
3.513
3.775
3.480
3.619
1,097,248
+0.11(+3.27%)
Dec 17, 2008
3.406
3.595
3.316
3.505
1,484,783
-0.03(-0.93%)
Dec 16, 2008
3.447
3.636
3.349
3.537
865,448
+0.17(+5.11%)
Dec 15, 2008
3.750
3.750
3.292
3.365
415,576
-0.34(-9.27%)
Dec 12, 2008
3.349
3.865
3.283
3.709
474,313
+0.29(+8.37%)
Dec 11, 2008
3.521
3.578
3.316
3.423
751,989
-0.05(-1.42%)
Dec 10, 2008
3.292
3.505
3.292
3.472
308,660
+0.23(+7.07%)
Dec 09, 2008
3.308
3.414
3.169
3.243
424,669
-0.10(-2.94%)
Dec 08, 2008
3.161
3.365
3.136
3.341
422,506
+0.25(+7.94%)
Dec 05, 2008
2.792
3.136
2.612
3.095
493,904
+0.25(+8.62%)
Dec 04, 2008
2.948
3.103
2.833
2.849
362,613
-0.14(-4.66%)
Dec 03, 2008
2.800
2.989
2.637
2.989
478,801
+0.19(+6.72%)
Dec 02, 2008
2.645
2.800
2.506
2.800
363,466
+0.20(+7.89%)
Dec 01, 2008
3.079
3.103
2.579
2.596
397,127
-0.56(-17.88%)
Nov 28, 2008
3.103
3.210
3.054
3.161
157,931
-0.02(-0.52%)
Nov 26, 2008
2.866
3.177
2.768
3.177
505,790
+0.28(+9.60%)
Nov 25, 2008
2.391
2.899
2.391
2.899
509,428
+0.53(+22.49%)
Nov 24, 2008
2.620
2.620
2.284
2.366
1,022,729
-0.11(-4.62%)
Nov 21, 2008
2.506
2.506
2.137
2.481
703,581
+0.16(+7.07%)
Nov 20, 2008
2.547
2.686
2.317
2.317
825,452
-0.21(-8.41%)
Nov 19, 2008
3.021
3.120
2.514
2.530
603,313
-0.60(-19.11%)
Nov 18, 2008
3.210
3.243
2.948
3.128
297,596
-0.07(-2.30%)
Nov 17, 2008
3.218
3.414
3.193
3.202
526,935
+0.03(+1.03%)
Nov 14, 2008
3.464
3.496
3.112
3.169
492,835
-0.35(-10.00%)
Nov 13, 2008
3.267
3.521
2.983
3.521
574,887
+0.28(+8.59%)
Nov 12, 2008
3.554
3.586
3.218
3.243
485,309
-0.36(-10.00%)
Nov 11, 2008
3.906
3.906
3.595
3.603
400,489
-0.33(-8.33%)
Nov 10, 2008
4.250
4.250
3.824
3.930
408,977
-0.20(-4.76%)
Nov 07, 2008
4.217
4.274
4.061
4.127
431,948
-0.04(-0.98%)
Nov 06, 2008
4.291
4.315
4.110
4.168
410,557
-0.16(-3.60%)
Nov 05, 2008
4.856
4.856
4.291
4.323
610,626
-0.52(-10.81%)
Nov 04, 2008
4.831
4.872
4.675
4.847
494,577
+0.10(+2.07%)
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.