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
Nokia Corp ADR
(NY:
NOK
)
3.690
+0.070 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2014
6.611
6.619
6.555
6.571
41,106,852
+0.03(+0.49%)
Oct 30, 2014
6.563
6.587
6.539
6.539
28,876,032
+0.01(+0.12%)
Oct 29, 2014
6.627
6.635
6.515
6.531
29,712,052
-0.17(-2.49%)
Oct 28, 2014
6.666
6.714
6.643
6.698
41,397,628
+0.05(+0.72%)
Oct 27, 2014
6.587
6.627
6.627
6.650
21,641,500
+0.02(+0.36%)
Oct 24, 2014
6.706
6.706
6.563
6.627
18,812,068
-0.05(-0.71%)
Oct 23, 2014
6.635
6.754
6.587
6.674
95,383,056
+0.37(+5.93%)
Oct 22, 2014
6.523
6.539
6.277
6.301
54,041,968
-0.19(-2.94%)
Oct 21, 2014
6.341
6.507
6.333
6.492
15,504,113
+0.22(+3.55%)
Oct 20, 2014
6.221
6.285
6.205
6.269
11,843,139
-0.04(-0.63%)
Oct 17, 2014
6.285
6.349
6.269
6.309
13,118,499
+0.11(+1.79%)
Oct 16, 2014
6.039
6.261
6.023
6.198
26,176,118
+0.02(+0.39%)
Oct 15, 2014
6.134
6.269
6.047
6.174
37,944,968
-0.15(-2.39%)
Oct 14, 2014
6.364
6.404
6.253
6.325
31,914,618
+0.05(+0.76%)
Oct 13, 2014
6.428
6.436
6.277
6.277
19,495,604
+0.00(+0.00%)
Oct 10, 2014
6.428
6.436
6.269
6.277
21,733,598
-0.12(-1.86%)
Oct 09, 2014
6.571
6.603
6.388
6.396
20,903,936
-0.17(-2.66%)
Oct 08, 2014
6.444
6.587
6.396
6.571
21,067,992
+0.08(+1.22%)
Oct 07, 2014
6.619
6.643
6.484
6.492
19,593,820
-0.27(-4.00%)
Oct 06, 2014
6.801
6.817
6.714
6.762
24,022,194
+0.17(+2.65%)
Oct 03, 2014
6.499
6.611
6.476
6.587
11,265,761
+0.00(+0.00%)
Oct 02, 2014
6.611
6.651
6.436
6.587
23,652,412
+0.07(+1.10%)
Oct 01, 2014
6.619
6.619
6.492
6.515
19,794,470
-0.21(-3.07%)
Sep 30, 2014
6.746
6.770
6.690
6.722
10,687,230
-0.07(-1.05%)
Sep 29, 2014
6.754
6.809
6.730
6.793
10,284,190
-0.05(-0.70%)
Sep 26, 2014
6.809
6.841
6.762
6.841
13,463,774
+0.04(+0.58%)
Sep 25, 2014
6.857
6.881
6.762
6.801
16,747,148
-0.08(-1.15%)
Sep 24, 2014
6.786
6.889
6.762
6.881
13,241,091
+0.12(+1.76%)
Sep 23, 2014
6.762
6.817
6.722
6.762
15,451,999
-0.08(-1.16%)
Sep 22, 2014
6.881
6.897
6.793
6.841
26,891,620
-0.02(-0.35%)
Sep 19, 2014
6.921
6.936
6.809
6.865
42,126,088
+0.01(+0.12%)
Sep 18, 2014
6.825
6.897
6.793
6.857
21,740,076
+0.07(+1.05%)
Sep 17, 2014
6.809
6.841
6.754
6.786
26,454,620
-0.02(-0.35%)
Sep 16, 2014
6.746
6.825
6.698
6.809
15,320,596
+0.01(+0.12%)
Sep 15, 2014
6.778
6.857
6.770
6.801
52,278,616
+0.15(+2.27%)
Sep 12, 2014
6.714
6.722
6.635
6.650
13,533,120
-0.05(-0.71%)
Sep 11, 2014
6.658
6.698
6.635
6.698
10,568,148
+0.06(+0.84%)
Sep 10, 2014
6.619
6.650
6.571
6.643
14,567,733
+0.07(+1.09%)
Sep 09, 2014
6.654
6.658
6.547
6.571
22,192,438
-0.17(-2.59%)
Sep 08, 2014
6.706
6.770
6.682
6.746
32,408,288
+0.14(+2.04%)
Sep 05, 2014
6.635
6.650
6.571
6.611
15,550,212
+0.01(+0.12%)
Sep 04, 2014
6.674
6.728
6.587
6.603
22,395,560
-0.06(-0.95%)
Sep 03, 2014
6.738
6.746
6.643
6.666
22,994,608
+0.04(+0.60%)
Sep 02, 2014
6.595
6.646
6.650
6.627
15,098,445
-0.02(-0.36%)
Aug 29, 2014
6.643
6.650
6.650
6.650
21,564,548
+0.19(+2.95%)
Aug 28, 2014
6.349
6.484
6.340
6.460
17,387,222
-0.01(-0.12%)
Aug 27, 2014
6.440
6.499
6.436
6.468
8,303,412
-0.06(-0.97%)
Aug 26, 2014
6.515
6.559
6.507
6.531
19,008,440
-0.03(-0.48%)
Aug 25, 2014
6.531
6.571
6.511
6.563
32,142,298
+0.06(+0.98%)
Aug 22, 2014
6.507
6.517
6.468
6.499
16,820,666
-0.06(-0.85%)
Aug 21, 2014
6.563
6.611
6.523
6.555
33,997,796
+0.10(+1.48%)
Aug 20, 2014
6.436
6.555
6.436
6.460
54,342,228
+0.09(+1.37%)
Aug 19, 2014
6.253
6.372
6.253
6.372
68,569,752
+0.16(+2.56%)
Aug 18, 2014
6.198
6.213
6.186
6.213
16,099,328
+0.06(+0.90%)
Aug 15, 2014
6.198
6.229
6.142
6.158
16,282,974
-0.04(-0.64%)
Aug 14, 2014
6.182
6.205
6.162
6.198
25,639,186
+0.05(+0.78%)
Aug 13, 2014
6.134
6.150
6.110
6.150
6,103,871
+0.02(+0.26%)
Aug 12, 2014
6.142
6.158
6.078
6.134
10,290,213
+0.00(+0.00%)
Aug 11, 2014
6.158
6.174
6.110
6.134
22,922,192
+0.06(+0.92%)
Aug 08, 2014
6.086
6.102
6.039
6.078
13,579,971
-0.03(-0.52%)
Aug 07, 2014
6.198
6.205
6.062
6.110
24,971,514
-0.04(-0.65%)
Aug 06, 2014
6.158
6.196
6.126
6.150
17,382,702
-0.07(-1.15%)
Aug 05, 2014
6.349
6.368
6.182
6.221
47,579,736
-0.02(-0.25%)
Aug 04, 2014
6.261
6.301
6.198
6.237
37,233,288
+0.04(+0.64%)
Aug 01, 2014
6.293
6.309
6.158
6.198
23,976,834
-0.10(-1.64%)
Jul 31, 2014
6.349
6.364
6.237
6.301
31,462,226
-0.17(-2.58%)
Jul 30, 2014
6.468
6.539
6.444
6.468
11,989,602
-0.03(-0.49%)
Jul 29, 2014
6.507
6.539
6.460
6.499
25,395,142
-0.01(-0.12%)
Jul 28, 2014
6.523
6.535
6.436
6.507
19,863,128
-0.04(-0.61%)
Jul 25, 2014
6.523
6.563
6.484
6.547
20,073,548
-0.06(-0.96%)
Jul 24, 2014
6.579
6.635
6.460
6.611
80,412,792
+0.51(+8.33%)
Jul 23, 2014
6.086
6.126
6.062
6.102
18,745,962
-0.03(-0.52%)
Jul 22, 2014
6.078
6.162
6.055
6.134
25,037,862
+0.07(+1.18%)
Jul 21, 2014
6.070
6.102
6.031
6.062
21,018,092
+0.00(+0.00%)
Jul 18, 2014
6.047
6.062
5.983
6.062
31,797,946
+0.20(+3.39%)
Jul 17, 2014
5.967
5.975
5.848
5.864
12,015,731
-0.10(-1.73%)
Jul 16, 2014
5.959
5.983
5.927
5.967
9,288,637
+0.06(+0.94%)
Jul 15, 2014
5.935
5.943
5.856
5.912
11,733,224
-0.05(-0.80%)
Jul 14, 2014
5.975
5.999
5.943
5.959
7,665,163
+0.02(+0.40%)
Jul 11, 2014
5.939
5.983
5.896
5.935
10,231,344
-0.06(-0.93%)
Jul 10, 2014
5.900
6.039
5.888
5.991
15,902,894
+0.00(+0.00%)
Jul 09, 2014
5.900
5.991
5.888
5.991
14,129,015
+0.11(+1.89%)
Jul 08, 2014
5.904
5.927
5.800
5.880
27,651,890
-0.17(-2.89%)
Jul 07, 2014
6.039
6.078
6.019
6.055
9,949,190
-0.09(-1.42%)
Jul 03, 2014
6.142
6.142
6.142
6.142
8,051,387
+0.10(+1.58%)
Jul 02, 2014
6.078
6.094
6.039
6.047
9,643,230
+0.00(+0.00%)
Jul 01, 2014
6.066
6.102
6.039
6.047
7,155,971
+0.04(+0.66%)
Jun 30, 2014
6.039
6.059
6.007
6.007
9,214,045
-0.04(-0.66%)
Jun 27, 2014
6.047
6.086
6.007
6.047
14,781,890
-0.06(-0.91%)
Jun 26, 2014
6.110
6.118
6.039
6.102
9,962,770
-0.02(-0.26%)
Jun 25, 2014
6.070
6.150
6.062
6.118
17,314,224
+0.09(+1.45%)
Jun 24, 2014
6.174
6.198
6.023
6.031
23,357,990
-0.24(-3.80%)
Jun 23, 2014
6.277
6.277
6.229
6.269
12,751,468
+0.11(+1.81%)
Jun 20, 2014
6.190
6.213
6.134
6.158
11,807,456
-0.05(-0.77%)
Jun 19, 2014
6.253
6.293
6.174
6.205
26,164,506
-0.01(-0.19%)
Jun 18, 2014
6.068
6.232
6.046
6.217
44,734,164
+0.22(+3.61%)
Jun 17, 2014
5.934
6.031
5.919
6.001
20,897,584
+0.04(+0.75%)
Jun 16, 2014
5.949
5.979
5.934
5.956
14,548,665
-0.04(-0.75%)
Jun 13, 2014
5.986
6.016
5.956
6.001
14,379,083
+0.00(+0.00%)
Jun 12, 2014
6.016
6.079
5.964
6.001
28,942,570
-0.01(-0.12%)
Jun 11, 2014
5.960
6.053
5.949
6.008
19,607,686
-0.01(-0.12%)
Jun 10, 2014
5.923
6.027
5.915
6.016
26,195,112
+0.13(+2.28%)
Jun 06, 2014
5.952
5.971
5.874
5.882
22,873,924
-0.12(-1.99%)
Jun 05, 2014
5.919
6.016
5.896
6.001
18,846,676
+0.16(+2.81%)
Jun 04, 2014
5.829
5.919
5.807
5.837
26,581,426
-0.12(-2.00%)
Jun 03, 2014
5.949
5.986
5.919
5.956
20,251,518
-0.09(-1.48%)
Jun 02, 2014
5.964
6.046
5.964
6.046
25,362,424
-0.02(-0.37%)
May 30, 2014
5.941
6.083
5.911
6.068
33,452,536
+0.16(+2.65%)
May 29, 2014
5.829
5.911
5.829
5.911
13,127,770
+0.05(+0.89%)
May 28, 2014
5.859
5.867
5.822
5.859
12,866,381
-0.01(-0.13%)
May 27, 2014
5.822
5.882
5.814
5.867
16,914,756
+0.01(+0.25%)
May 23, 2014
5.814
5.852
5.852
5.852
17,817,428
+0.04(+0.64%)
May 22, 2014
5.770
5.822
5.740
5.814
22,243,346
+0.13(+2.23%)
May 21, 2014
5.576
5.695
5.553
5.687
43,878,776
+0.28(+5.10%)
May 20, 2014
5.475
5.475
5.389
5.411
14,903,627
+0.01(+0.28%)
May 19, 2014
5.359
5.434
5.359
5.396
15,132,133
-0.01(-0.14%)
May 16, 2014
5.381
5.419
5.344
5.404
12,688,853
-0.01(-0.28%)
May 15, 2014
5.437
5.441
5.352
5.419
13,792,473
-0.01(-0.27%)
May 14, 2014
5.508
5.531
5.426
5.434
28,709,764
-0.07(-1.22%)
May 13, 2014
5.561
5.583
5.471
5.501
22,931,836
-0.05(-0.94%)
May 12, 2014
5.449
5.568
5.441
5.553
15,834,358
+0.15(+2.76%)
May 09, 2014
5.445
5.449
5.352
5.404
22,404,548
-0.04(-0.82%)
May 08, 2014
5.478
5.523
5.423
5.449
27,085,658
+0.01(+0.14%)
May 07, 2014
5.434
5.456
5.382
5.441
16,775,589
+0.02(+0.41%)
May 06, 2014
5.449
5.452
5.378
5.419
11,254,773
-0.01(-0.14%)
May 05, 2014
5.441
5.486
5.404
5.426
13,025,873
-0.06(-1.09%)
May 02, 2014
5.493
5.561
5.475
5.486
21,589,814
-0.07(-1.34%)
May 01, 2014
5.561
5.628
5.546
5.561
16,582,438
-0.04(-0.67%)
Apr 30, 2014
5.531
5.628
5.512
5.598
35,412,040
+0.05(+0.94%)
Apr 29, 2014
5.493
5.583
5.352
5.546
88,802,896
+0.30(+5.69%)
Apr 28, 2014
5.381
5.389
5.225
5.247
56,249,192
-0.18(-3.30%)
Apr 25, 2014
5.538
5.549
5.374
5.426
17,297,040
-0.02(-0.41%)
Apr 24, 2014
5.441
5.471
5.374
5.449
24,525,020
+0.00(+0.00%)
Apr 23, 2014
5.516
5.516
5.426
5.449
12,739,966
-0.13(-2.28%)
Apr 22, 2014
5.631
5.635
5.561
5.576
23,079,628
+0.03(+0.54%)
Apr 21, 2014
5.486
5.561
5.449
5.546
21,547,124
+0.07(+1.23%)
Apr 17, 2014
5.516
5.478
5.478
5.478
22,178,570
+0.03(+0.55%)
Apr 16, 2014
5.374
5.471
5.367
5.449
29,595,272
+0.11(+2.10%)
Apr 15, 2014
5.430
5.478
5.269
5.337
35,880,368
-0.14(-2.59%)
Apr 14, 2014
5.456
5.493
5.411
5.478
23,011,114
-0.05(-0.94%)
Apr 11, 2014
5.590
5.661
5.501
5.531
23,401,864
-0.17(-3.01%)
Apr 10, 2014
5.829
5.852
5.650
5.702
22,564,824
-0.13(-2.18%)
Apr 09, 2014
5.736
5.852
5.687
5.829
43,341,684
+0.17(+3.03%)
Apr 08, 2014
5.665
5.807
5.613
5.658
90,992,088
+0.27(+4.99%)
Apr 07, 2014
5.478
5.516
5.329
5.389
33,268,626
-0.10(-1.77%)
Apr 04, 2014
5.702
5.709
5.434
5.486
51,985,468
-0.20(-3.54%)
Apr 03, 2014
5.755
5.777
5.635
5.687
19,682,406
-0.01(-0.13%)
Apr 02, 2014
5.691
5.717
5.643
5.695
31,469,260
+0.06(+1.06%)
Apr 01, 2014
5.590
5.699
5.561
5.635
49,344,844
+0.16(+2.86%)
Mar 31, 2014
5.523
5.553
5.460
5.478
25,361,990
+0.00(+0.00%)
Mar 28, 2014
5.478
5.516
5.434
5.478
19,744,066
+0.05(+0.96%)
Mar 27, 2014
5.434
5.456
5.381
5.426
20,729,394
-0.03(-0.55%)
Mar 26, 2014
5.531
5.561
5.441
5.456
24,325,744
+0.00(+0.00%)
Mar 25, 2014
5.441
5.463
5.367
5.456
24,841,932
+0.07(+1.25%)
Mar 24, 2014
5.381
5.475
5.284
5.389
51,024,896
+0.04(+0.70%)
Mar 21, 2014
5.523
5.534
5.329
5.352
44,954,948
-0.20(-3.63%)
Mar 20, 2014
5.523
5.658
5.501
5.553
40,555,888
-0.07(-1.33%)
Mar 19, 2014
5.706
5.710
5.576
5.628
15,350,341
-0.10(-1.69%)
Mar 18, 2014
5.699
5.766
5.673
5.725
18,726,960
+0.05(+0.92%)
Mar 17, 2014
5.680
5.740
5.665
5.673
12,823,955
+0.04(+0.80%)
Mar 14, 2014
5.590
5.687
5.576
5.628
23,943,828
-0.01(-0.26%)
Mar 13, 2014
5.807
5.829
5.583
5.643
23,958,810
-0.14(-2.45%)
Mar 12, 2014
5.770
5.785
5.695
5.785
18,593,260
-0.04(-0.77%)
Mar 11, 2014
5.844
5.911
5.814
5.829
23,232,650
-0.08(-1.39%)
Mar 10, 2014
5.919
5.956
5.874
5.911
34,309,076
-0.02(-0.38%)
Mar 07, 2014
5.949
6.016
5.867
5.934
43,361,960
+0.10(+1.66%)
Mar 06, 2014
5.829
5.889
5.822
5.837
9,464,975
+0.02(+0.39%)
Mar 05, 2014
5.792
5.859
5.792
5.814
21,512,686
+0.07(+1.17%)
Mar 04, 2014
5.706
5.785
5.706
5.747
25,986,610
+0.08(+1.45%)
Mar 03, 2014
5.598
5.665
5.561
5.665
22,434,854
+0.01(+0.13%)
Feb 28, 2014
5.755
5.829
5.658
5.658
30,208,010
-0.08(-1.43%)
Feb 27, 2014
5.680
5.770
5.650
5.740
14,367,569
+0.04(+0.79%)
Feb 26, 2014
5.762
5.770
5.635
5.695
13,441,454
-0.01(-0.13%)
Feb 25, 2014
5.673
5.770
5.658
5.702
26,974,344
+0.01(+0.26%)
Feb 24, 2014
5.583
5.710
5.568
5.687
22,205,338
+0.12(+2.14%)
Feb 21, 2014
5.546
5.590
5.501
5.568
19,926,472
+0.11(+2.05%)
Feb 20, 2014
5.411
5.471
5.381
5.456
20,619,624
+0.03(+0.55%)
Feb 19, 2014
5.501
5.516
5.404
5.426
16,162,853
-0.04(-0.82%)
Feb 18, 2014
5.396
5.523
5.385
5.471
38,449,744
+0.14(+2.66%)
Feb 14, 2014
5.359
5.329
5.329
5.329
25,752,452
-0.04(-0.83%)
Feb 13, 2014
5.322
5.456
5.307
5.374
30,255,130
+0.04(+0.70%)
Feb 12, 2014
5.322
5.389
5.314
5.337
24,762,006
-0.18(-3.25%)
Feb 11, 2014
5.452
5.538
5.449
5.516
23,765,764
+0.01(+0.14%)
Feb 10, 2014
5.534
5.590
5.456
5.508
38,197,264
-0.21(-3.66%)
Feb 07, 2014
5.232
5.755
5.240
5.717
65,426,728
+0.49(+9.27%)
Feb 06, 2014
4.993
5.262
5.128
5.232
26,472,706
+0.24(+4.78%)
Feb 05, 2014
5.064
5.090
4.971
4.993
39,290,440
-0.07(-1.33%)
Feb 04, 2014
5.038
5.083
5.016
5.061
14,925,433
+0.09(+1.80%)
Feb 03, 2014
5.113
5.113
4.956
4.971
23,857,842
-0.19(-3.76%)
Jan 31, 2014
5.158
5.225
5.128
5.165
18,949,222
-0.08(-1.56%)
Jan 30, 2014
5.255
5.292
5.202
5.247
33,748,792
-0.01(-0.14%)
Jan 29, 2014
5.225
5.337
5.210
5.255
38,678,120
+0.03(+0.57%)
Jan 28, 2014
5.210
5.240
5.180
5.225
23,798,924
+0.05(+1.01%)
Jan 27, 2014
5.202
5.262
5.083
5.172
36,979,888
+0.05(+1.02%)
Jan 24, 2014
5.269
5.292
5.105
5.120
44,340,916
-0.13(-2.42%)
Jan 23, 2014
5.404
5.411
5.135
5.247
119,930,912
-0.50(-8.70%)
Jan 22, 2014
5.867
5.882
5.695
5.747
34,218,548
-0.07(-1.28%)
Jan 21, 2014
5.867
5.874
5.770
5.822
15,143,120
+0.01(+0.13%)
Jan 17, 2014
5.874
5.814
5.814
5.814
25,944,980
-0.11(-1.89%)
Jan 16, 2014
5.941
5.979
5.874
5.926
18,345,988
-0.04(-0.63%)
Jan 15, 2014
5.926
5.986
5.934
5.964
11,782,929
+0.04(+0.63%)
Jan 14, 2014
5.919
5.949
5.852
5.926
27,834,588
-0.03(-0.50%)
Jan 13, 2014
6.038
6.083
5.926
5.956
28,246,852
-0.15(-2.45%)
Jan 10, 2014
6.098
6.120
6.046
6.105
23,518,982
+0.10(+1.61%)
Jan 09, 2014
6.076
6.102
5.979
6.008
32,210,140
-0.04(-0.74%)
Jan 08, 2014
5.964
6.053
5.949
6.053
24,320,088
+0.05(+0.87%)
Jan 07, 2014
5.949
6.023
5.919
6.001
36,251,152
+0.01(+0.25%)
Jan 06, 2014
6.001
6.016
5.956
5.986
18,493,516
-0.01(-0.12%)
Jan 03, 2014
5.993
6.016
5.934
5.993
24,113,410
+0.07(+1.13%)
Jan 02, 2014
5.993
6.001
5.919
5.926
30,174,012
-0.13(-2.10%)
Dec 31, 2013
5.986
6.053
6.053
6.053
18,443,644
+0.09(+1.50%)
Dec 30, 2013
5.964
5.997
5.934
5.964
17,324,064
-0.05(-0.87%)
Dec 27, 2013
5.956
6.031
5.949
6.016
20,817,898
+0.13(+2.15%)
Dec 26, 2013
5.844
5.919
5.837
5.889
14,538,202
+0.04(+0.77%)
Dec 24, 2013
5.807
5.844
5.770
5.844
7,889,690
+0.03(+0.51%)
Dec 23, 2013
5.814
5.867
5.792
5.814
17,152,250
-0.01(-0.26%)
Dec 20, 2013
5.777
5.882
5.770
5.829
36,536,100
+0.06(+1.03%)
Dec 19, 2013
5.665
5.785
5.658
5.770
26,770,824
+0.01(+0.26%)
Dec 18, 2013
5.673
5.755
5.583
5.755
57,740,944
+0.26(+4.76%)
Dec 17, 2013
5.501
5.561
5.456
5.493
44,521,372
-0.07(-1.34%)
Dec 16, 2013
5.605
5.658
5.538
5.568
28,617,066
-0.06(-1.06%)
Dec 13, 2013
5.695
5.710
5.613
5.628
31,344,526
-0.13(-2.20%)
Dec 12, 2013
5.807
5.859
5.697
5.755
26,633,898
-0.01(-0.26%)
Dec 11, 2013
5.934
5.949
5.755
5.770
43,001,032
-0.14(-2.40%)
Dec 10, 2013
5.882
5.933
5.852
5.911
23,931,794
-0.06(-1.00%)
Dec 09, 2013
6.031
6.061
5.941
5.971
42,878,064
+0.09(+1.52%)
Dec 06, 2013
5.844
5.949
5.844
5.882
35,984,036
+0.11(+1.94%)
Dec 05, 2013
5.896
5.911
5.770
5.770
23,347,154
-0.13(-2.15%)
Dec 04, 2013
5.751
5.911
5.740
5.896
26,591,648
+0.07(+1.15%)
Dec 03, 2013
5.777
5.837
5.740
5.829
31,765,198
-0.12(-2.01%)
Dec 02, 2013
5.971
5.993
5.926
5.949
18,370,462
-0.07(-1.12%)
Nov 29, 2013
6.046
6.068
6.001
6.016
13,058,953
+0.04(+0.62%)
Nov 27, 2013
5.993
6.031
5.941
5.979
19,767,618
+0.06(+1.01%)
Nov 26, 2013
6.031
6.046
5.911
5.919
33,846,588
-0.13(-2.10%)
Nov 25, 2013
6.001
6.053
5.971
6.046
37,662,416
+0.01(+0.12%)
Nov 22, 2013
5.979
6.105
5.941
6.038
50,072,280
+0.10(+1.76%)
Nov 21, 2013
5.960
5.960
5.896
5.934
35,381,120
+0.01(+0.13%)
Nov 20, 2013
5.971
5.986
5.792
5.926
36,678,152
+0.10(+1.79%)
Nov 19, 2013
5.956
5.993
5.785
5.822
32,716,114
-0.19(-3.23%)
Nov 18, 2013
6.038
6.068
5.979
6.016
42,425,064
+0.04(+0.75%)
Nov 15, 2013
5.956
5.979
5.889
5.971
36,060,268
+0.08(+1.39%)
Nov 14, 2013
5.949
5.956
5.867
5.889
27,594,460
-0.04(-0.63%)
Nov 13, 2013
5.751
5.926
5.740
5.926
34,808,784
+0.17(+2.98%)
Nov 12, 2013
5.673
5.762
5.673
5.755
27,691,178
-0.02(-0.39%)
Nov 11, 2013
5.762
5.799
5.740
5.777
18,646,844
+0.07(+1.18%)
Nov 08, 2013
5.546
5.762
5.538
5.710
35,402,196
+0.08(+1.46%)
Nov 07, 2013
5.867
5.867
5.613
5.628
55,210,976
-0.27(-4.56%)
Nov 06, 2013
5.889
5.964
5.874
5.896
35,374,536
+0.15(+2.60%)
Nov 05, 2013
5.758
5.807
5.717
5.747
29,407,324
-0.04(-0.65%)
Nov 04, 2013
5.792
5.837
5.747
5.785
30,867,922
+0.10(+1.71%)
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.