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
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
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 (%)
Nov 30, 2009
3.592
3.785
3.592
3.772
32,325,604
+0.19(+5.21%)
Nov 27, 2009
3.618
3.721
3.585
3.585
11,366,930
-0.20(-5.27%)
Nov 25, 2009
3.830
3.862
3.759
3.785
12,658,002
-0.04(-1.01%)
Nov 24, 2009
3.798
3.836
3.714
3.824
13,764,235
-0.01(-0.17%)
Nov 23, 2009
3.772
3.856
3.753
3.830
12,425,385
+0.14(+3.84%)
Nov 20, 2009
3.714
3.798
3.663
3.688
16,971,048
-0.06(-1.55%)
Nov 19, 2009
3.785
3.811
3.650
3.746
24,610,350
-0.08(-2.02%)
Nov 18, 2009
3.708
3.869
3.650
3.824
28,670,484
+0.12(+3.30%)
Nov 17, 2009
3.605
3.727
3.573
3.701
14,933,628
+0.10(+2.86%)
Nov 16, 2009
3.663
3.733
3.566
3.598
20,585,280
+0.00(+0.00%)
Nov 13, 2009
3.676
3.746
3.553
3.598
23,455,882
-0.08(-2.27%)
Nov 12, 2009
3.695
3.772
3.650
3.682
19,697,022
-0.03(-0.69%)
Nov 11, 2009
3.688
3.733
3.656
3.708
17,822,074
+0.05(+1.23%)
Nov 10, 2009
3.682
3.746
3.611
3.663
20,594,894
-0.10(-2.57%)
Nov 09, 2009
3.759
3.785
3.688
3.759
23,508,788
+0.07(+1.92%)
Nov 06, 2009
3.476
3.714
3.470
3.688
34,139,824
+0.21(+5.92%)
Nov 05, 2009
3.457
3.585
3.418
3.482
26,932,898
+0.06(+1.69%)
Nov 04, 2009
3.669
3.676
3.418
3.424
24,346,796
-0.14(-3.97%)
Nov 03, 2009
3.489
3.611
3.444
3.566
29,297,748
-0.01(-0.18%)
Nov 02, 2009
3.463
3.630
3.450
3.573
33,563,916
+0.10(+2.97%)
Oct 30, 2009
3.611
3.624
3.405
3.470
33,420,052
-0.17(-4.77%)
Oct 29, 2009
3.688
3.798
3.598
3.643
50,380,640
+0.10(+2.91%)
Oct 28, 2009
3.753
3.785
3.515
3.540
46,092,648
-0.21(-5.66%)
Oct 27, 2009
3.933
3.946
3.727
3.753
43,746,116
-0.18(-4.58%)
Oct 26, 2009
4.158
4.165
3.901
3.933
41,574,740
-0.24(-5.71%)
Oct 23, 2009
4.171
4.184
4.094
4.171
23,248,366
-0.10(-2.26%)
Oct 22, 2009
4.055
4.390
4.004
4.268
53,300,388
+0.23(+5.57%)
Oct 21, 2009
4.107
4.409
4.030
4.042
67,378,896
-0.17(-3.98%)
Oct 20, 2009
4.120
4.229
4.100
4.210
39,502,488
+0.12(+2.99%)
Oct 19, 2009
4.165
4.197
4.023
4.087
16,000,146
-0.06(-1.55%)
Oct 16, 2009
4.210
4.248
4.062
4.152
33,213,076
-0.13(-3.01%)
Oct 15, 2009
4.236
4.332
4.210
4.281
25,690,120
-0.02(-0.45%)
Oct 14, 2009
4.236
4.339
4.145
4.300
31,485,274
+0.16(+3.89%)
Oct 13, 2009
4.042
4.158
4.030
4.139
27,445,556
+0.08(+1.90%)
Oct 12, 2009
4.023
4.068
3.984
4.062
15,616,153
+0.08(+1.94%)
Oct 09, 2009
3.978
4.004
3.927
3.984
22,691,254
-0.02(-0.48%)
Oct 08, 2009
4.081
4.087
3.978
4.004
22,317,950
-0.04(-0.96%)
Oct 07, 2009
4.010
4.087
3.914
4.042
15,817,933
+0.03(+0.80%)
Oct 06, 2009
4.068
4.171
3.914
4.010
22,555,694
+0.00(+0.00%)
Oct 05, 2009
4.042
4.068
3.952
4.010
20,124,094
+0.04(+0.97%)
Oct 02, 2009
3.862
4.152
3.817
3.972
35,157,172
+0.02(+0.49%)
Oct 01, 2009
4.152
4.184
3.933
3.952
35,004,944
-0.23(-5.54%)
Sep 30, 2009
4.248
4.332
4.178
4.184
39,887,144
-0.03(-0.76%)
Sep 29, 2009
4.197
4.300
4.184
4.216
18,646,784
+0.07(+1.69%)
Sep 28, 2009
4.094
4.178
4.023
4.146
16,523,031
+0.13(+3.22%)
Sep 25, 2009
4.081
4.120
3.978
4.017
23,656,858
-0.17(-4.00%)
Sep 24, 2009
4.351
4.351
4.030
4.184
33,899,944
-0.13(-2.99%)
Sep 23, 2009
4.416
4.461
4.306
4.313
27,429,926
-0.10(-2.19%)
Sep 22, 2009
4.364
4.422
4.223
4.409
25,950,104
+0.14(+3.32%)
Sep 21, 2009
4.229
4.319
4.120
4.268
26,701,632
+0.00(+0.00%)
Sep 18, 2009
4.229
4.326
4.184
4.268
39,865,180
+0.05(+1.22%)
Sep 17, 2009
4.499
4.506
4.171
4.216
48,424,200
-0.10(-2.24%)
Sep 16, 2009
4.152
4.551
4.145
4.313
68,815,504
+0.15(+3.72%)
Sep 15, 2009
3.869
4.203
3.849
4.158
49,077,560
+0.29(+7.49%)
Sep 14, 2009
3.766
3.894
3.708
3.869
28,510,298
+0.05(+1.35%)
Sep 11, 2009
3.984
3.984
3.811
3.817
33,563,892
-0.16(-4.05%)
Sep 10, 2009
3.972
4.010
3.875
3.978
27,679,746
-0.02(-0.48%)
Sep 09, 2009
3.972
4.004
3.862
3.997
25,707,578
+0.03(+0.65%)
Sep 08, 2009
4.081
4.100
3.927
3.972
20,154,270
-0.03(-0.80%)
Sep 04, 2009
3.849
4.068
3.772
4.004
39,563,752
+0.17(+4.54%)
Sep 03, 2009
3.843
3.881
3.766
3.830
22,803,942
+0.08(+2.23%)
Sep 02, 2009
3.907
3.952
3.733
3.746
34,476,852
-0.21(-5.37%)
Sep 01, 2009
4.255
4.339
3.927
3.959
45,410,412
-0.33(-7.66%)
Aug 31, 2009
4.210
4.300
4.152
4.287
27,764,680
-0.01(-0.30%)
Aug 28, 2009
4.345
4.358
4.184
4.300
22,587,518
+0.06(+1.52%)
Aug 27, 2009
4.145
4.248
4.062
4.236
32,065,062
+0.12(+2.81%)
Aug 26, 2009
4.190
4.236
4.036
4.120
22,185,022
-0.05(-1.23%)
Aug 25, 2009
4.223
4.271
4.133
4.171
21,247,968
+0.05(+1.09%)
Aug 24, 2009
4.358
4.487
4.087
4.126
40,093,104
-0.21(-4.75%)
Aug 21, 2009
4.197
4.409
4.152
4.332
42,550,572
+0.19(+4.50%)
Aug 20, 2009
4.107
4.184
4.068
4.145
18,254,198
+0.07(+1.74%)
Aug 19, 2009
4.062
4.158
4.023
4.075
21,167,084
-0.07(-1.71%)
Aug 18, 2009
4.062
4.223
4.055
4.145
28,256,896
+0.12(+2.88%)
Aug 17, 2009
4.100
4.158
3.972
4.029
28,514,340
-0.25(-5.87%)
Aug 14, 2009
4.268
4.313
4.158
4.281
25,159,452
+0.00(+0.00%)
Aug 13, 2009
4.274
4.364
4.107
4.281
37,862,812
+0.15(+3.58%)
Aug 12, 2009
3.965
4.248
3.959
4.133
65,752,492
+0.18(+4.56%)
Aug 11, 2009
4.229
4.229
3.927
3.952
46,433,608
-0.26(-6.26%)
Aug 10, 2009
4.390
4.390
4.190
4.216
38,165,480
-0.15(-3.39%)
Aug 07, 2009
4.422
4.506
4.281
4.364
47,291,352
+0.14(+3.20%)
Aug 06, 2009
4.242
4.474
4.036
4.229
69,262,848
+0.10(+2.50%)
Aug 05, 2009
4.133
4.274
4.036
4.126
74,023,864
-0.03(-0.78%)
Aug 04, 2009
4.100
4.261
3.959
4.158
55,457,376
+0.03(+0.78%)
Aug 03, 2009
3.862
4.216
3.740
4.126
78,047,000
+0.41(+10.90%)
Jul 31, 2009
3.534
3.817
3.444
3.721
99,594,488
+0.18(+5.09%)
Jul 30, 2009
3.373
3.611
3.373
3.540
84,144,128
+0.22(+6.59%)
Jul 29, 2009
3.367
3.392
3.276
3.321
57,732,608
-0.06(-1.71%)
Jul 28, 2009
3.534
3.592
3.347
3.379
56,064,524
-0.20(-5.49%)
Jul 27, 2009
3.344
3.637
3.341
3.576
62,641,176
+0.19(+5.61%)
Jul 24, 2009
3.431
3.476
3.270
3.386
46,673,884
-0.09(-2.59%)
Jul 23, 2009
3.289
3.560
3.289
3.476
65,674,956
+0.15(+4.65%)
Jul 22, 2009
2.897
3.392
2.832
3.321
83,247,840
+0.22(+7.05%)
Jul 21, 2009
3.257
3.270
2.980
3.103
44,907,672
-0.17(-5.12%)
Jul 20, 2009
3.315
3.328
3.231
3.270
21,298,518
-0.02(-0.59%)
Jul 17, 2009
3.367
3.412
3.264
3.289
31,482,962
-0.06(-1.92%)
Jul 16, 2009
3.373
3.431
3.302
3.354
22,488,362
-0.06(-1.70%)
Jul 15, 2009
3.392
3.457
3.334
3.412
52,959,980
+0.06(+1.92%)
Jul 14, 2009
3.470
3.489
3.321
3.347
27,776,406
-0.12(-3.35%)
Jul 13, 2009
3.360
3.476
3.321
3.463
31,420,200
+0.17(+5.08%)
Jul 10, 2009
3.309
3.328
3.251
3.296
17,207,504
-0.03(-0.78%)
Jul 09, 2009
3.321
3.444
3.276
3.321
40,595,468
+0.05(+1.57%)
Jul 08, 2009
3.463
3.476
3.186
3.270
83,272,792
-0.14(-3.97%)
Jul 07, 2009
3.399
3.489
3.347
3.405
61,598,560
+0.14(+4.13%)
Jul 06, 2009
3.251
3.360
3.218
3.270
29,448,990
-0.03(-0.78%)
Jul 02, 2009
3.264
3.431
3.199
3.296
47,038,420
-0.03(-0.78%)
Jul 01, 2009
3.328
3.457
3.296
3.321
30,273,912
-0.05(-1.53%)
Jun 30, 2009
3.508
3.508
3.289
3.373
29,403,616
-0.05(-1.50%)
Jun 29, 2009
3.367
3.515
3.257
3.424
34,895,288
+0.08(+2.31%)
Jun 26, 2009
3.289
3.418
3.257
3.347
47,131,988
+0.05(+1.56%)
Jun 25, 2009
3.251
3.302
3.206
3.296
55,343,796
-0.03(-0.78%)
Jun 24, 2009
3.444
3.560
3.289
3.321
47,228,292
-0.07(-2.09%)
Jun 23, 2009
3.624
3.643
3.283
3.392
60,809,928
-0.15(-4.18%)
Jun 22, 2009
3.785
3.849
3.515
3.540
57,759,216
-0.37(-9.39%)
Jun 19, 2009
3.836
4.004
3.779
3.907
109,641,264
+0.13(+3.41%)
Jun 18, 2009
3.534
3.804
3.515
3.779
32,985,224
+0.26(+7.51%)
Jun 17, 2009
3.811
3.791
3.302
3.515
59,225,532
-0.30(-7.77%)
Jun 16, 2009
3.830
3.875
3.708
3.811
24,756,134
-0.01(-0.25%)
Jun 15, 2009
3.849
3.933
3.688
3.820
29,255,048
-0.12(-3.02%)
Jun 12, 2009
3.843
3.972
3.811
3.939
38,781,564
+0.10(+2.51%)
Jun 11, 2009
3.598
3.933
3.573
3.843
65,213,164
+0.24(+6.61%)
Jun 10, 2009
3.701
3.701
3.508
3.605
33,120,948
-0.03(-0.71%)
Jun 09, 2009
3.547
3.643
3.470
3.630
34,263,412
+0.12(+3.30%)
Jun 08, 2009
3.560
3.579
3.476
3.515
30,704,714
+0.02(+0.55%)
Jun 05, 2009
3.695
3.714
3.412
3.495
71,151,064
-0.05(-1.27%)
Jun 04, 2009
3.096
3.598
3.083
3.540
139,655,296
+0.58(+19.57%)
Jun 03, 2009
3.212
3.231
2.910
2.961
90,410,424
-0.14(-4.56%)
Jun 02, 2009
2.961
3.186
2.832
3.103
144,424,656
+0.05(+1.69%)
Jun 01, 2009
3.283
3.354
2.993
3.051
66,336,252
-0.17(-5.20%)
May 29, 2009
3.270
3.283
3.167
3.218
35,737,764
-0.02(-0.60%)
May 28, 2009
3.173
3.257
3.038
3.238
32,148,092
+0.17(+5.67%)
May 27, 2009
3.347
3.315
3.038
3.064
43,519,480
-0.28(-8.46%)
May 26, 2009
3.431
3.444
3.296
3.347
18,663,948
-0.04(-1.14%)
May 22, 2009
3.560
3.566
3.360
3.386
17,919,830
-0.12(-3.31%)
May 21, 2009
3.624
3.656
3.412
3.502
24,406,078
-0.13(-3.55%)
May 20, 2009
3.746
3.804
3.566
3.630
25,677,618
-0.04(-1.05%)
May 19, 2009
3.830
3.894
3.611
3.669
28,192,614
-0.23(-5.79%)
May 18, 2009
3.881
3.914
3.733
3.894
33,097,326
+0.16(+4.31%)
May 15, 2009
3.888
3.914
3.688
3.733
25,264,450
-0.08(-2.19%)
May 14, 2009
3.592
3.927
3.573
3.817
39,672,044
+0.18(+4.96%)
May 13, 2009
3.824
3.920
3.573
3.637
42,391,464
-0.23(-5.83%)
May 12, 2009
4.126
4.145
3.746
3.862
57,019,216
-0.18(-4.46%)
May 11, 2009
4.377
4.384
4.023
4.042
49,386,960
-0.44(-9.90%)
May 08, 2009
4.686
4.963
3.714
4.487
70,331,192
+0.12(+2.80%)
May 07, 2009
5.214
5.323
4.139
4.364
47,346,804
-0.59(-11.83%)
May 06, 2009
4.506
5.169
4.461
4.950
49,430,708
+0.71(+16.69%)
May 05, 2009
4.390
4.512
4.203
4.242
20,170,898
-0.28(-6.13%)
May 04, 2009
4.358
4.519
4.339
4.519
30,202,614
+0.73(+19.39%)
May 01, 2009
3.984
4.030
3.740
3.785
17,657,728
-0.17(-4.39%)
Apr 30, 2009
4.223
4.261
3.933
3.959
22,873,796
-0.07(-1.76%)
Apr 29, 2009
3.978
4.339
3.959
4.030
25,592,332
+0.12(+3.13%)
Apr 28, 2009
3.946
4.203
3.791
3.907
22,324,766
-0.06(-1.46%)
Apr 27, 2009
4.287
4.442
3.914
3.965
27,266,086
-0.54(-12.00%)
Apr 24, 2009
3.972
4.564
3.708
4.506
52,191,356
+0.55(+14.01%)
Apr 23, 2009
4.075
4.126
3.708
3.952
39,737,640
-0.01(-0.16%)
Apr 22, 2009
4.178
4.293
3.862
3.959
55,007,016
-0.58(-12.77%)
Apr 21, 2009
4.416
4.815
3.688
4.538
62,050,084
-0.23(-4.73%)
Apr 20, 2009
5.510
5.510
4.673
4.763
30,694,250
-1.06(-18.23%)
Apr 17, 2009
5.504
6.276
5.439
5.825
27,110,034
+0.28(+5.11%)
Apr 16, 2009
5.420
5.755
5.092
5.542
21,369,538
+0.17(+3.11%)
Apr 15, 2009
5.201
5.426
4.982
5.375
18,814,048
+0.10(+1.83%)
Apr 14, 2009
5.800
6.321
5.208
5.278
31,969,898
-0.66(-11.16%)
Apr 13, 2009
5.285
5.967
5.169
5.941
27,876,510
+0.63(+11.88%)
Apr 09, 2009
4.828
11.14
4.673
5.311
34,220,740
+1.08(+25.57%)
Apr 08, 2009
4.918
4.918
4.171
4.229
46,217,332
-0.65(-13.38%)
Apr 07, 2009
4.963
4.969
4.783
4.882
13,619,481
-0.23(-4.47%)
Apr 06, 2009
5.394
5.394
4.989
5.111
15,538,295
-0.39(-7.03%)
Apr 03, 2009
5.516
5.516
5.156
5.497
13,753,432
+0.05(+0.95%)
Apr 02, 2009
5.587
5.761
5.375
5.446
22,972,738
+0.07(+1.32%)
Apr 01, 2009
4.853
5.407
4.834
5.375
19,469,372
+0.31(+6.10%)
Mar 31, 2009
4.892
5.188
4.693
5.066
14,731,627
+0.38(+8.10%)
Mar 30, 2009
5.220
5.285
4.635
4.686
15,875,797
-0.92(-16.42%)
Mar 26, 2009
5.600
5.684
5.330
5.607
15,837,753
+0.10(+1.75%)
Mar 25, 2009
5.909
5.909
5.053
5.510
21,188,572
-0.03(-0.47%)
Mar 24, 2009
5.510
5.883
5.381
5.536
18,329,330
-0.35(-5.91%)
Mar 23, 2009
5.413
5.903
5.413
5.883
22,609,164
+1.07(+22.36%)
Mar 20, 2009
5.323
5.323
4.796
4.808
18,203,158
-0.61(-11.23%)
Mar 19, 2009
5.858
6.019
5.195
5.417
22,471,018
-0.37(-6.40%)
Mar 18, 2009
5.156
5.922
4.892
5.787
25,280,736
+0.46(+8.57%)
Mar 17, 2009
5.111
5.343
4.841
5.330
13,181,826
+0.25(+4.94%)
Mar 16, 2009
5.169
5.529
5.008
5.079
29,003,914
+0.12(+2.47%)
Mar 13, 2009
5.214
5.272
4.448
4.956
0
-0.17(-3.27%)
Mar 12, 2009
4.499
5.150
4.416
5.124
23,207,024
+0.60(+13.23%)
Mar 11, 2009
4.493
4.911
4.264
4.525
19,262,900
+0.08(+1.74%)
Mar 10, 2009
4.042
4.448
3.978
4.448
22,708,196
+0.55(+14.03%)
Mar 09, 2009
3.392
4.010
3.386
3.901
21,571,374
+0.45(+13.06%)
Mar 06, 2009
3.676
3.843
3.264
3.450
0
-0.15(-4.29%)
Mar 05, 2009
4.010
4.068
3.495
3.605
17,723,548
-0.57(-13.71%)
Mar 04, 2009
4.345
4.409
3.869
4.178
17,567,950
-0.10(-2.41%)
Mar 02, 2009
4.364
4.615
4.100
4.281
20,570,646
-0.23(-5.14%)
Feb 27, 2009
4.796
5.098
4.506
4.512
0
-0.73(-13.99%)
Feb 26, 2009
5.117
5.401
4.989
5.246
32,186,124
+0.26(+5.16%)
Feb 25, 2009
4.461
5.246
4.358
4.989
45,699,252
+0.35(+7.64%)
Feb 24, 2009
4.010
4.680
3.798
4.635
26,768,796
+0.68(+17.26%)
Feb 23, 2009
3.997
4.062
3.637
3.952
27,300,176
+0.05(+1.15%)
Feb 20, 2009
3.264
4.049
3.109
3.907
0
+0.46(+13.25%)
Feb 19, 2009
4.055
4.107
3.437
3.450
19,797,504
-0.53(-13.27%)
Feb 18, 2009
4.113
4.113
3.701
3.978
15,805,871
+0.07(+1.81%)
Feb 17, 2009
4.236
4.319
3.907
3.907
19,533,198
-0.63(-13.90%)
Feb 13, 2009
4.673
4.963
4.442
4.538
0
-0.24(-4.99%)
Feb 12, 2009
4.377
4.802
4.377
4.776
20,461,922
+0.17(+3.78%)
Feb 11, 2009
4.422
4.725
4.139
4.602
29,871,342
+0.33(+7.84%)
Feb 10, 2009
5.607
5.813
4.228
4.268
36,119,644
-1.54(-26.58%)
Feb 09, 2009
5.510
5.993
5.433
5.813
20,131,820
+0.36(+6.61%)
Feb 06, 2009
4.757
5.626
4.750
5.452
0
+0.77(+16.51%)
Feb 05, 2009
4.493
4.860
4.023
4.680
23,265,696
+0.22(+4.91%)
Feb 04, 2009
4.390
4.577
4.242
4.461
19,537,520
+0.13(+2.97%)
Feb 03, 2009
4.654
4.660
4.178
4.332
17,694,254
-0.25(-5.48%)
Feb 02, 2009
4.532
4.680
4.390
4.583
13,284,000
-0.10(-2.20%)
Jan 30, 2009
4.924
5.246
4.622
4.686
0
-0.35(-6.91%)
Jan 29, 2009
5.465
5.516
4.989
5.034
16,239,698
-0.59(-10.42%)
Jan 28, 2009
5.510
5.713
5.311
5.619
24,244,720
+0.55(+10.93%)
Jan 27, 2009
4.969
5.143
4.763
5.066
14,969,396
+0.24(+4.93%)
Jan 26, 2009
4.911
5.150
4.641
4.828
16,516,845
-0.08(-1.57%)
Jan 23, 2009
4.377
4.950
4.184
4.905
20,736,016
+0.37(+8.24%)
Jan 22, 2009
4.190
5.130
4.042
4.532
35,059,492
+0.23(+5.23%)
Jan 21, 2009
4.004
4.326
3.711
4.306
27,882,270
+0.55(+14.75%)
Jan 20, 2009
4.178
4.236
3.740
3.753
25,862,434
-0.31(-7.61%)
Jan 16, 2009
4.313
4.313
3.682
4.062
0
+0.06(+1.45%)
Jan 15, 2009
4.454
4.454
3.676
4.004
26,071,428
-0.46(-10.25%)
Jan 14, 2009
4.538
4.686
4.377
4.461
11,314,096
-0.30(-6.35%)
Jan 13, 2009
4.461
4.847
4.390
4.763
14,184,303
+0.28(+6.17%)
Jan 12, 2009
4.879
4.976
4.319
4.487
16,015,712
-0.39(-8.05%)
Jan 09, 2009
5.188
5.317
4.841
4.879
10,633,728
-0.29(-5.60%)
Jan 08, 2009
5.085
5.227
5.047
5.169
6,644,600
+0.05(+1.01%)
Jan 07, 2009
5.426
5.484
5.047
5.117
12,245,779
-0.48(-8.52%)
Jan 06, 2009
5.536
5.768
5.413
5.594
10,571,464
+0.14(+2.48%)
Jan 05, 2009
5.562
5.710
5.362
5.459
7,776,062
-0.25(-4.40%)
Jan 02, 2009
5.465
5.748
5.265
5.710
0
+0.23(+4.11%)
Jan 01, 2009
5.182
5.516
5.182
5.484
0
+0.00(+0.00%)
Dec 31, 2008
5.182
5.516
5.182
5.484
7,267,668
+0.24(+4.67%)
Dec 30, 2008
4.944
5.259
4.879
5.240
5,037,123
+0.32(+6.54%)
Dec 29, 2008
4.866
4.982
4.693
4.918
6,005,778
-0.04(-0.78%)
Dec 26, 2008
5.021
5.066
4.853
4.956
0
-0.14(-2.78%)
Dec 24, 2008
5.021
5.098
4.853
5.098
2,545,923
+0.26(+5.32%)
Dec 23, 2008
4.860
4.911
4.693
4.841
6,433,911
+0.03(+0.67%)
Dec 22, 2008
5.085
5.227
4.738
4.808
10,543,973
-0.39(-7.43%)
Dec 19, 2008
5.330
5.542
5.085
5.195
14,722,482
-0.08(-1.59%)
Dec 18, 2008
5.304
5.574
5.175
5.278
8,960,158
-0.08(-1.56%)
Dec 17, 2008
5.574
5.632
5.323
5.362
10,069,434
-0.23(-4.03%)
Dec 16, 2008
5.130
5.587
5.066
5.587
9,742,182
+0.62(+12.44%)
Dec 15, 2008
5.156
5.220
4.738
4.969
8,322,634
-0.18(-3.50%)
Dec 12, 2008
4.847
5.311
4.841
5.150
0
+0.02(+0.38%)
Dec 11, 2008
5.446
5.587
5.034
5.130
11,361,928
-0.43(-7.75%)
Dec 10, 2008
5.529
5.632
5.265
5.562
8,198,321
+0.14(+2.61%)
Dec 09, 2008
5.536
5.825
5.388
5.420
10,006,306
-0.26(-4.64%)
Dec 08, 2008
5.768
5.871
5.233
5.684
15,962,889
+0.28(+5.24%)
Dec 05, 2008
5.040
5.581
4.956
5.401
0
+0.24(+4.74%)
Dec 04, 2008
4.982
5.536
4.982
5.156
12,952,686
-0.11(-2.08%)
Dec 03, 2008
4.886
5.362
4.789
5.265
12,549,282
+0.15(+2.89%)
Dec 02, 2008
5.343
5.343
4.731
5.117
13,643,063
+0.45(+9.65%)
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.