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
Regions Financial
(NY:
RF
)
18.51
-0.18 (-0.96%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 13, 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 (%)
Nov 30, 2011
2.650
2.881
2.629
2.881
53,510,756
+0.36(+14.48%)
Nov 29, 2011
2.629
2.636
2.460
2.516
53,560,192
-0.13(-5.03%)
Nov 28, 2011
2.727
2.748
2.594
2.650
23,772,204
+0.06(+2.44%)
Nov 25, 2011
2.566
2.671
2.530
2.587
12,724,447
+0.01(+0.27%)
Nov 23, 2011
2.678
2.702
2.559
2.580
25,762,426
-0.15(-5.64%)
Nov 22, 2011
2.762
2.849
2.706
2.734
24,574,004
-0.05(-1.76%)
Nov 21, 2011
2.804
2.839
2.762
2.783
29,252,154
-0.09(-3.17%)
Nov 18, 2011
2.811
2.888
2.772
2.874
43,176,484
+0.11(+4.06%)
Nov 17, 2011
2.832
2.930
2.734
2.762
40,056,780
-0.07(-2.48%)
Nov 16, 2011
2.790
2.944
2.776
2.832
39,007,172
+0.00(+0.00%)
Nov 15, 2011
2.783
2.853
2.776
2.832
50,863,904
+0.01(+0.50%)
Nov 14, 2011
2.909
2.923
2.804
2.818
36,267,272
-0.11(-3.60%)
Nov 11, 2011
3.014
3.021
2.874
2.923
39,857,156
+0.02(+0.72%)
Nov 10, 2011
2.944
2.979
2.839
2.902
53,773,828
+0.04(+1.47%)
Nov 09, 2011
2.930
3.000
2.839
2.860
57,989,992
-0.21(-6.85%)
Nov 08, 2011
2.965
3.126
2.930
3.070
70,661,736
+0.15(+5.29%)
Nov 07, 2011
2.811
2.923
2.783
2.916
35,821,324
+0.10(+3.48%)
Nov 04, 2011
2.776
2.853
2.727
2.818
37,215,216
+0.02(+0.75%)
Nov 03, 2011
2.804
2.860
2.646
2.797
65,894,536
+0.08(+2.83%)
Nov 02, 2011
2.678
2.741
2.639
2.720
32,959,738
+0.13(+4.87%)
Nov 01, 2011
2.601
2.699
2.502
2.594
44,635,884
-0.16(-5.85%)
Oct 31, 2011
2.923
2.937
2.755
2.755
29,425,108
-0.24(-7.96%)
Oct 28, 2011
2.944
3.021
2.888
2.993
38,936,144
+0.02(+0.71%)
Oct 27, 2011
2.846
2.993
2.783
2.972
57,460,556
+0.28(+10.42%)
Oct 26, 2011
2.664
2.720
2.559
2.692
37,652,740
+0.09(+3.50%)
Oct 25, 2011
2.685
2.762
2.509
2.601
72,759,744
-0.13(-4.87%)
Oct 24, 2011
2.664
2.783
2.629
2.734
37,521,960
+0.08(+3.17%)
Oct 21, 2011
2.643
2.671
2.559
2.650
37,455,156
+0.06(+2.44%)
Oct 20, 2011
2.594
2.622
2.488
2.587
31,819,146
-0.02(-0.81%)
Oct 19, 2011
2.678
2.769
2.559
2.608
35,743,512
-0.08(-2.87%)
Oct 18, 2011
2.467
2.734
2.418
2.685
40,620,940
+0.26(+10.69%)
Oct 17, 2011
2.545
2.552
2.404
2.425
26,335,194
-0.17(-6.49%)
Oct 14, 2011
2.643
2.671
2.495
2.594
32,543,570
+0.01(+0.54%)
Oct 13, 2011
2.643
2.650
2.481
2.580
25,462,036
-0.10(-3.67%)
Oct 12, 2011
2.566
2.762
2.552
2.678
45,548,272
+0.13(+5.23%)
Oct 11, 2011
2.460
2.573
2.446
2.545
50,440,124
+0.02(+0.83%)
Oct 10, 2011
2.446
2.538
2.397
2.523
43,825,448
+0.14(+5.88%)
Oct 07, 2011
2.580
2.587
2.348
2.383
37,444,972
-0.18(-7.10%)
Oct 06, 2011
2.418
2.594
2.376
2.566
52,010,348
+0.23(+9.91%)
Oct 05, 2011
2.201
2.348
2.131
2.334
44,440,980
+0.10(+4.39%)
Oct 04, 2011
2.089
2.243
1.977
2.236
68,609,816
+0.12(+5.63%)
Oct 03, 2011
2.324
2.334
2.117
2.117
55,953,112
-0.22(-9.31%)
Sep 30, 2011
2.432
2.453
2.334
2.334
27,736,782
-0.15(-6.20%)
Sep 29, 2011
2.488
2.538
2.390
2.488
31,502,890
+0.08(+3.50%)
Sep 28, 2011
2.530
2.548
2.397
2.404
43,300,888
-0.13(-4.99%)
Sep 27, 2011
2.594
2.636
2.509
2.530
37,483,132
+0.01(+0.28%)
Sep 26, 2011
2.467
2.538
2.376
2.523
32,104,766
+0.12(+4.96%)
Sep 23, 2011
2.383
2.509
2.348
2.404
45,549,264
+0.01(+0.29%)
Sep 22, 2011
2.439
2.488
2.355
2.397
39,077,572
-0.14(-5.52%)
Sep 21, 2011
2.671
2.678
2.530
2.538
36,291,212
-0.11(-4.23%)
Sep 20, 2011
2.699
2.720
2.636
2.650
32,455,278
-0.02(-0.79%)
Sep 19, 2011
2.748
2.765
2.629
2.671
34,103,296
-0.13(-4.75%)
Sep 16, 2011
2.783
2.811
2.699
2.804
41,878,396
+0.05(+1.78%)
Sep 15, 2011
2.727
2.755
2.699
2.755
45,949,212
+0.07(+2.61%)
Sep 14, 2011
2.783
2.783
2.608
2.685
61,688,248
-0.04(-1.54%)
Sep 13, 2011
2.797
2.839
2.699
2.727
45,837,432
-0.06(-2.26%)
Sep 12, 2011
2.720
2.867
2.720
2.790
40,205,404
+0.01(+0.50%)
Sep 09, 2011
2.888
2.930
2.741
2.776
37,068,336
-0.15(-5.02%)
Sep 08, 2011
3.006
3.083
2.902
2.923
33,642,524
-0.13(-4.35%)
Sep 07, 2011
2.832
3.069
2.825
3.055
43,996,348
+0.34(+12.34%)
Sep 06, 2011
2.762
2.832
2.671
2.720
35,374,584
-0.17(-5.81%)
Sep 02, 2011
2.895
2.971
2.839
2.888
23,594,096
-0.13(-4.18%)
Sep 01, 2011
3.167
3.244
3.013
3.013
19,273,642
-0.16(-5.07%)
Aug 31, 2011
3.181
3.237
3.104
3.174
20,512,758
+0.04(+1.34%)
Aug 30, 2011
3.062
3.181
3.006
3.132
30,104,068
+0.02(+0.67%)
Aug 29, 2011
2.950
3.111
2.937
3.111
20,174,734
+0.23(+8.01%)
Aug 26, 2011
2.825
2.923
2.734
2.881
31,052,146
+0.05(+1.73%)
Aug 25, 2011
3.041
3.146
2.811
2.832
41,303,752
-0.08(-2.64%)
Aug 24, 2011
2.811
2.944
2.804
2.909
31,161,990
+0.09(+3.23%)
Aug 23, 2011
2.762
2.818
2.685
2.818
26,292,454
+0.10(+3.87%)
Aug 22, 2011
2.825
2.853
2.713
2.713
40,129,648
+0.01(+0.52%)
Aug 19, 2011
2.846
2.971
2.685
2.699
43,966,104
-0.23(-7.88%)
Aug 18, 2011
3.041
3.041
2.895
2.930
36,008,208
-0.24(-7.71%)
Aug 17, 2011
3.139
3.272
3.104
3.174
29,112,734
+0.10(+3.42%)
Aug 16, 2011
3.132
3.202
3.048
3.069
23,958,312
-0.11(-3.52%)
Aug 15, 2011
3.027
3.181
3.027
3.181
26,190,824
+0.17(+5.81%)
Aug 12, 2011
3.195
3.272
2.978
3.006
39,289,684
-0.14(-4.44%)
Aug 11, 2011
3.076
3.181
2.985
3.146
32,218,962
+0.19(+6.38%)
Aug 10, 2011
3.265
3.272
2.944
2.957
31,941,056
-0.38(-11.51%)
Aug 09, 2011
3.405
3.349
3.048
3.342
40,128,280
+0.26(+8.39%)
Aug 08, 2011
3.405
3.531
2.971
3.083
56,215,692
-0.48(-13.53%)
Aug 05, 2011
3.817
3.852
3.517
3.566
73,374,648
-0.17(-4.49%)
Aug 04, 2011
3.950
3.992
3.734
3.734
63,631,904
-0.30(-7.45%)
Aug 03, 2011
3.999
4.048
3.838
4.034
74,843,216
+0.05(+1.23%)
Aug 02, 2011
4.118
4.132
3.943
3.985
53,277,480
-0.15(-3.55%)
Aug 01, 2011
4.258
4.363
4.073
4.132
55,035,140
-0.13(-2.96%)
Jul 29, 2011
4.258
4.335
4.216
4.258
19,119,882
-0.06(-1.30%)
Jul 28, 2011
4.286
4.370
4.286
4.314
15,074,850
+0.03(+0.65%)
Jul 27, 2011
4.440
4.475
4.279
4.286
32,506,440
-0.20(-4.52%)
Jul 26, 2011
4.405
4.566
4.349
4.489
41,772,792
+0.15(+3.38%)
Jul 25, 2011
4.279
4.384
4.244
4.342
23,905,644
+0.01(+0.16%)
Jul 22, 2011
4.349
4.356
4.272
4.335
13,096,441
-0.02(-0.48%)
Jul 21, 2011
4.237
4.398
4.237
4.356
31,950,190
+0.15(+3.66%)
Jul 20, 2011
4.139
4.258
4.104
4.202
20,688,268
+0.08(+1.86%)
Jul 19, 2011
4.083
4.139
4.013
4.125
19,979,460
+0.04(+1.03%)
Jul 18, 2011
4.146
4.195
3.992
4.083
27,187,956
-0.10(-2.50%)
Jul 15, 2011
4.153
4.206
4.125
4.188
20,777,436
+0.07(+1.70%)
Jul 14, 2011
4.202
4.209
4.097
4.118
21,836,618
-0.04(-1.01%)
Jul 13, 2011
4.216
4.258
4.139
4.160
21,060,088
-0.03(-0.83%)
Jul 12, 2011
4.104
4.272
4.097
4.195
24,640,144
+0.07(+1.69%)
Jul 11, 2011
4.216
4.251
4.104
4.125
16,987,686
-0.17(-4.06%)
Jul 08, 2011
4.244
4.342
4.209
4.300
23,122,008
-0.01(-0.32%)
Jul 07, 2011
4.272
4.335
4.244
4.314
23,671,744
+0.10(+2.49%)
Jul 06, 2011
4.272
4.286
4.167
4.209
31,044,570
-0.10(-2.43%)
Jul 05, 2011
4.363
4.384
4.251
4.314
17,561,302
-0.09(-2.06%)
Jul 01, 2011
4.314
4.468
4.300
4.405
17,995,636
+0.07(+1.61%)
Jun 30, 2011
4.293
4.363
4.265
4.335
16,090,657
+0.04(+0.98%)
Jun 29, 2011
4.188
4.314
4.181
4.293
28,107,836
+0.14(+3.37%)
Jun 28, 2011
4.174
4.195
4.097
4.153
20,914,118
+0.00(+0.00%)
Jun 27, 2011
4.188
4.230
4.104
4.153
34,748,116
+0.00(+0.00%)
Jun 24, 2011
4.314
4.328
4.139
4.153
28,025,840
-0.16(-3.73%)
Jun 23, 2011
4.265
4.321
4.223
4.314
29,022,948
-0.03(-0.64%)
Jun 22, 2011
4.377
4.517
4.335
4.342
40,101,280
-0.06(-1.43%)
Jun 21, 2011
4.363
4.412
4.314
4.405
15,125,721
+0.08(+1.78%)
Jun 20, 2011
4.321
4.342
4.293
4.328
22,649,978
-0.06(-1.28%)
Jun 17, 2011
4.356
4.503
4.335
4.384
53,864,692
+0.08(+1.79%)
Jun 16, 2011
4.251
4.321
4.237
4.307
27,781,336
+0.01(+0.16%)
Jun 15, 2011
4.307
4.335
4.216
4.300
37,276,968
-0.07(-1.60%)
Jun 14, 2011
4.279
4.426
4.223
4.370
37,120,116
+0.15(+3.47%)
Jun 13, 2011
4.202
4.265
4.146
4.223
54,188,020
-0.06(-1.47%)
Jun 10, 2011
4.251
4.314
4.139
4.286
30,390,756
+0.01(+0.33%)
Jun 09, 2011
4.293
4.324
4.241
4.272
41,033,056
-0.01(-0.16%)
Jun 08, 2011
4.195
4.356
4.195
4.279
29,384,964
+0.04(+0.99%)
Jun 07, 2011
4.244
4.342
4.230
4.237
24,311,052
+0.01(+0.33%)
Jun 06, 2011
4.433
4.433
4.132
4.223
50,331,560
-0.22(-4.87%)
Jun 03, 2011
4.481
4.572
4.433
4.440
22,674,448
-0.29(-6.06%)
May 24, 2011
4.775
4.789
4.698
4.726
21,985,940
-0.04(-0.88%)
May 23, 2011
4.824
4.857
4.740
4.768
19,180,102
-0.08(-1.73%)
May 20, 2011
4.921
4.977
4.831
4.851
26,186,612
-0.10(-2.11%)
May 19, 2011
4.991
5.005
4.942
4.956
18,309,208
-0.02(-0.42%)
May 18, 2011
5.047
5.061
4.956
4.977
27,905,812
-0.08(-1.66%)
May 17, 2011
4.970
5.068
4.942
5.061
16,839,148
+0.08(+1.68%)
May 16, 2011
4.907
5.068
4.900
4.977
17,718,474
+0.06(+1.13%)
May 13, 2011
4.998
5.005
4.914
4.921
17,886,676
-0.08(-1.67%)
May 12, 2011
4.984
5.033
4.893
5.005
20,488,946
+0.03(+0.56%)
May 11, 2011
4.970
5.026
4.949
4.977
14,163,217
+0.00(+0.00%)
May 10, 2011
5.012
5.054
4.977
4.977
18,312,076
+0.01(+0.14%)
May 09, 2011
4.942
5.012
4.942
4.970
12,040,755
+0.02(+0.42%)
May 06, 2011
5.019
5.019
4.921
4.949
32,681,250
-0.01(-0.28%)
May 05, 2011
5.103
5.117
4.963
4.963
23,136,418
-0.18(-3.53%)
May 04, 2011
5.131
5.159
5.075
5.145
15,442,147
+0.00(+0.00%)
May 03, 2011
5.103
5.145
5.061
5.145
13,183,899
+0.01(+0.27%)
May 02, 2011
5.131
5.145
5.124
5.131
9,477,530
+0.01(+0.14%)
Apr 29, 2011
5.200
5.200
5.089
5.124
13,296,010
-0.07(-1.34%)
Apr 28, 2011
5.159
5.200
5.103
5.194
14,052,575
+0.04(+0.81%)
Apr 27, 2011
5.138
5.166
5.061
5.152
16,857,776
+0.03(+0.55%)
Apr 26, 2011
5.033
5.145
4.991
5.124
18,520,584
+0.13(+2.66%)
Apr 25, 2011
5.004
5.026
4.970
4.991
10,415,761
-0.01(-0.28%)
Apr 21, 2011
4.956
5.016
4.879
5.005
15,735,696
+0.08(+1.56%)
Apr 20, 2011
5.068
5.089
4.914
4.928
19,744,596
-0.08(-1.53%)
Apr 19, 2011
5.005
5.054
4.768
5.005
54,434,124
+0.13(+2.72%)
Apr 18, 2011
4.914
4.963
4.865
4.872
26,619,754
-0.13(-2.65%)
Apr 15, 2011
5.096
5.096
4.970
5.005
17,810,302
-0.05(-0.97%)
Apr 14, 2011
5.040
5.061
4.949
5.054
16,644,695
+0.02(+0.42%)
Apr 13, 2011
5.124
5.131
4.984
5.033
18,429,656
-0.04(-0.83%)
Apr 12, 2011
5.047
5.110
5.026
5.075
11,485,499
+0.01(+0.14%)
Apr 11, 2011
5.075
5.110
5.054
5.068
7,483,955
-0.01(-0.14%)
Apr 08, 2011
5.145
5.152
5.047
5.075
11,916,123
-0.04(-0.82%)
Apr 07, 2011
5.183
5.194
5.089
5.117
11,833,340
-0.06(-1.21%)
Apr 06, 2011
5.040
5.200
5.033
5.180
21,523,598
+0.16(+3.20%)
Apr 05, 2011
5.061
5.110
5.019
5.019
14,051,775
-0.08(-1.51%)
Apr 04, 2011
5.103
5.173
5.061
5.096
12,802,813
+0.01(+0.14%)
Apr 01, 2011
5.117
5.200
5.061
5.089
18,875,992
+0.02(+0.41%)
Mar 31, 2011
5.026
5.089
4.998
5.068
12,419,120
+0.02(+0.41%)
Mar 30, 2011
5.047
5.047
5.047
5.047
20,450,416
+0.06(+1.12%)
Mar 29, 2011
4.970
5.019
4.963
4.991
7,148,377
+0.01(+0.14%)
Mar 28, 2011
5.012
5.033
4.970
4.984
8,863,573
-0.03(-0.56%)
Mar 25, 2011
4.970
5.019
4.956
5.012
11,049,121
+0.03(+0.70%)
Mar 24, 2011
5.033
5.033
4.942
4.977
12,705,632
-0.03(-0.56%)
Mar 23, 2011
5.061
5.082
4.942
5.005
18,395,078
-0.09(-1.78%)
Mar 22, 2011
5.033
5.110
5.026
5.096
20,754,078
+0.03(+0.69%)
Mar 21, 2011
5.009
5.063
4.998
5.061
18,685,680
+0.10(+2.11%)
Mar 18, 2011
5.221
5.235
4.928
4.956
62,373,972
-0.17(-3.40%)
Mar 17, 2011
5.117
5.145
5.040
5.131
17,375,002
+0.10(+2.08%)
Mar 16, 2011
5.117
5.152
5.012
5.026
19,687,536
-0.08(-1.64%)
Mar 15, 2011
5.061
5.152
5.047
5.110
19,326,574
-0.03(-0.68%)
Mar 14, 2011
5.138
5.179
5.040
5.145
17,445,644
-0.07(-1.34%)
Mar 11, 2011
5.089
5.242
5.075
5.214
17,610,456
+0.10(+1.91%)
Mar 10, 2011
5.277
5.312
5.117
5.117
21,776,314
-0.27(-5.05%)
Mar 09, 2011
5.403
5.444
5.305
5.389
29,833,784
+0.06(+1.18%)
Mar 08, 2011
5.179
5.361
5.179
5.326
14,778,786
+0.16(+3.10%)
Mar 07, 2011
5.228
5.284
5.124
5.166
18,555,000
-0.05(-0.94%)
Mar 04, 2011
5.319
5.326
5.145
5.214
18,500,870
-0.13(-2.35%)
Mar 03, 2011
5.249
5.368
5.249
5.340
19,302,060
+0.13(+2.54%)
Mar 02, 2011
5.172
5.270
5.159
5.207
15,613,077
+0.03(+0.54%)
Mar 01, 2011
5.305
5.319
5.172
5.179
21,669,830
-0.15(-2.75%)
Feb 28, 2011
5.319
5.326
5.235
5.326
14,191,364
+0.06(+1.06%)
Feb 25, 2011
5.200
5.305
5.200
5.270
13,306,533
+0.10(+2.02%)
Feb 24, 2011
5.089
5.186
5.054
5.166
17,976,604
+0.02(+0.41%)
Feb 23, 2011
5.145
5.277
5.040
5.145
20,984,924
+0.00(+0.00%)
Feb 22, 2011
5.326
5.369
5.131
5.145
24,768,526
-0.29(-5.26%)
Feb 18, 2011
5.347
5.451
5.333
5.430
18,333,210
+0.06(+1.17%)
Feb 17, 2011
5.396
5.416
5.333
5.368
16,040,536
-0.04(-0.77%)
Feb 16, 2011
5.437
5.521
5.403
5.410
20,640,646
-0.06(-1.02%)
Feb 15, 2011
5.507
5.549
5.451
5.465
13,685,262
-0.05(-0.88%)
Feb 14, 2011
5.577
5.612
5.451
5.514
17,441,388
-0.08(-1.37%)
Feb 11, 2011
5.354
5.640
5.347
5.591
27,313,700
+0.20(+3.75%)
Feb 10, 2011
5.249
5.416
5.242
5.389
18,593,474
+0.08(+1.58%)
Feb 09, 2011
5.403
5.465
5.291
5.305
21,856,608
-0.13(-2.44%)
Feb 08, 2011
5.451
5.458
5.235
5.437
32,313,462
+0.01(+0.13%)
Feb 07, 2011
5.514
5.570
5.423
5.430
24,764,980
-0.03(-0.64%)
Feb 04, 2011
5.242
5.598
5.228
5.465
62,939,996
+0.22(+4.12%)
Feb 03, 2011
5.026
5.319
5.026
5.249
60,129,652
+0.20(+3.86%)
Feb 02, 2011
5.075
5.089
4.991
5.054
17,413,000
-0.05(-0.96%)
Feb 01, 2011
4.991
5.124
4.970
5.103
36,903,024
+0.15(+3.10%)
Jan 31, 2011
4.845
4.970
4.824
4.949
24,499,836
+0.15(+3.20%)
Jan 28, 2011
4.998
5.026
4.768
4.796
38,849,064
-0.19(-3.78%)
Jan 27, 2011
4.859
5.005
4.845
4.984
32,423,928
+0.13(+2.58%)
Jan 26, 2011
4.845
4.901
4.733
4.859
44,364,752
-0.03(-0.71%)
Jan 25, 2011
5.089
5.054
4.859
4.894
66,811,420
-0.20(-3.84%)
Jan 24, 2011
5.166
5.179
5.033
5.089
22,836,060
-0.07(-1.35%)
Jan 21, 2011
5.166
5.193
5.068
5.159
23,780,168
+0.12(+2.35%)
Jan 20, 2011
4.915
5.057
4.866
5.040
30,436,394
+0.07(+1.40%)
Jan 19, 2011
5.214
5.249
4.963
4.970
27,993,114
-0.29(-5.56%)
Jan 18, 2011
5.214
5.312
5.124
5.263
32,801,156
+0.06(+1.07%)
Jan 14, 2011
5.026
5.249
5.012
5.207
37,368,724
+0.16(+3.18%)
Jan 13, 2011
5.068
5.080
5.005
5.047
21,538,250
-0.02(-0.41%)
Jan 12, 2011
5.089
5.124
5.019
5.068
29,139,206
+0.03(+0.69%)
Jan 11, 2011
4.963
5.054
4.935
5.033
23,508,344
+0.12(+2.41%)
Jan 10, 2011
4.894
4.942
4.804
4.915
27,207,898
+0.02(+0.43%)
Jan 07, 2011
4.998
5.033
4.817
4.894
36,514,784
-0.08(-1.68%)
Jan 06, 2011
5.026
5.159
4.935
4.977
40,521,096
-0.05(-0.97%)
Jan 05, 2011
4.859
5.026
4.859
5.026
21,819,890
+0.13(+2.56%)
Jan 04, 2011
4.963
4.977
4.831
4.901
22,385,650
-0.03(-0.57%)
Jan 03, 2011
4.991
5.040
4.887
4.929
28,636,518
+0.05(+1.00%)
Dec 31, 2010
4.810
4.894
4.789
4.880
13,680,011
+0.06(+1.16%)
Dec 30, 2010
4.789
4.845
4.775
4.824
15,126,907
+0.03(+0.73%)
Dec 29, 2010
4.740
4.800
4.718
4.789
25,788,514
+0.06(+1.18%)
Dec 28, 2010
4.719
4.754
4.698
4.733
11,984,327
+0.02(+0.44%)
Dec 27, 2010
4.691
4.775
4.636
4.712
23,631,782
+0.01(+0.15%)
Dec 23, 2010
4.754
4.824
4.685
4.705
18,741,436
-0.11(-2.32%)
Dec 22, 2010
4.531
4.838
4.510
4.817
58,642,804
+0.32(+7.13%)
Dec 21, 2010
4.420
4.507
4.416
4.496
22,516,050
+0.10(+2.22%)
Dec 20, 2010
4.399
4.441
4.378
4.399
22,191,410
+0.05(+1.12%)
Dec 17, 2010
4.364
4.472
4.343
4.350
57,205,396
-0.05(-1.11%)
Dec 16, 2010
4.399
4.427
4.273
4.399
49,630,672
+0.00(+0.00%)
Dec 15, 2010
4.573
4.573
4.315
4.399
138,738,384
+0.08(+1.77%)
Dec 14, 2010
4.524
4.552
4.308
4.322
51,926,176
-0.24(-5.19%)
Dec 13, 2010
4.454
4.607
4.315
4.559
68,671,592
+0.06(+1.39%)
Dec 10, 2010
4.531
4.552
4.461
4.496
27,637,030
-0.03(-0.62%)
Dec 09, 2010
4.461
4.559
4.364
4.524
52,417,048
+0.12(+2.69%)
Dec 08, 2010
4.204
4.517
4.197
4.406
60,376,960
+0.22(+5.32%)
Dec 07, 2010
4.315
4.329
4.155
4.183
27,159,360
-0.04(-0.99%)
Dec 06, 2010
4.245
4.259
4.113
4.225
34,808,960
-0.01(-0.16%)
Dec 03, 2010
4.141
4.245
4.113
4.232
29,143,098
+0.01(+0.33%)
Dec 02, 2010
3.946
4.232
3.925
4.218
68,514,944
+0.27(+6.88%)
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.