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
GameStop Corp
(NY:
GME
)
28.22
-18.33 (-39.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
9.601
9.699
9.485
9.670
26,653,032
+0.27(+2.85%)
Nov 29, 2007
9.526
9.526
9.157
9.403
13,975,632
+0.02(+0.16%)
Nov 28, 2007
9.145
9.435
8.620
9.387
19,835,294
+0.44(+4.95%)
Nov 27, 2007
8.808
9.063
8.778
8.945
17,938,032
+0.28(+3.22%)
Nov 26, 2007
8.585
8.911
8.509
8.665
22,714,540
+0.22(+2.65%)
Nov 23, 2007
8.490
8.529
8.309
8.441
5,965,143
+0.14(+1.68%)
Nov 21, 2007
8.465
8.465
8.206
8.302
20,963,666
-0.28(-3.31%)
Nov 20, 2007
8.303
8.940
7.989
8.586
68,760,608
-0.33(-3.74%)
Nov 19, 2007
9.367
9.367
8.635
8.920
31,507,058
-0.34(-3.65%)
Nov 16, 2007
9.371
9.371
8.837
9.258
22,842,482
-0.16(-1.66%)
Nov 15, 2007
9.197
9.520
9.068
9.414
17,959,710
+0.35(+3.82%)
Nov 14, 2007
9.462
9.583
9.032
9.068
13,697,183
-0.09(-1.03%)
Nov 13, 2007
8.817
9.263
8.817
9.162
12,795,612
+0.41(+4.67%)
Nov 12, 2007
8.615
8.879
8.465
8.753
17,498,768
-0.13(-1.48%)
Nov 09, 2007
9.005
9.147
8.723
8.884
19,962,674
-0.51(-5.41%)
Nov 08, 2007
9.510
9.628
8.837
9.393
18,616,652
-0.10(-1.10%)
Nov 07, 2007
9.648
9.975
9.492
9.497
11,292,051
-0.38(-3.87%)
Nov 06, 2007
9.616
9.923
9.616
9.879
11,571,557
+0.29(+3.00%)
Nov 05, 2007
9.510
9.642
9.325
9.591
9,657,190
+0.08(+0.80%)
Nov 02, 2007
9.923
10.01
9.318
9.515
13,007,571
-0.22(-2.28%)
Nov 01, 2007
9.889
10.18
9.738
9.738
13,398,481
-0.23(-2.31%)
Oct 31, 2007
9.731
9.973
9.717
9.968
14,594,975
+0.29(+2.99%)
Oct 30, 2007
9.780
9.931
9.675
9.679
6,986,755
-0.13(-1.32%)
Oct 29, 2007
9.904
10.01
9.756
9.808
14,750,033
+0.14(+1.44%)
Oct 26, 2007
9.859
9.923
9.595
9.669
19,572,250
+0.14(+1.47%)
Oct 25, 2007
9.832
9.877
9.401
9.529
12,335,656
-0.26(-2.61%)
Oct 24, 2007
10.21
10.23
9.588
9.785
10,996,581
-0.32(-3.20%)
Oct 23, 2007
9.632
10.12
9.536
10.11
14,577,747
+0.55(+5.80%)
Oct 22, 2007
9.409
9.763
8.963
9.554
15,414,224
+0.00(+0.04%)
Oct 19, 2007
9.849
9.926
9.544
9.551
7,421,117
-0.28(-2.83%)
Oct 18, 2007
9.830
9.953
9.733
9.829
7,750,777
-0.02(-0.21%)
Oct 17, 2007
10.01
10.12
9.716
9.849
18,592,004
+0.07(+0.67%)
Oct 16, 2007
9.677
9.965
9.677
9.783
11,323,329
+0.02(+0.17%)
Oct 15, 2007
9.780
10.01
9.642
9.766
16,513,258
+0.10(+1.08%)
Oct 12, 2007
9.595
9.677
9.431
9.662
11,931,082
+0.06(+0.61%)
Oct 11, 2007
9.953
9.999
9.426
9.603
9,252,336
-0.32(-3.26%)
Oct 10, 2007
9.889
10.01
9.763
9.926
12,949,100
+0.04(+0.44%)
Oct 09, 2007
9.630
9.913
9.608
9.882
16,962,776
+0.35(+3.64%)
Oct 08, 2007
9.569
9.746
9.477
9.536
6,963,907
-0.01(-0.12%)
Oct 05, 2007
9.275
9.556
9.224
9.547
13,856,523
+0.35(+3.83%)
Oct 04, 2007
9.585
9.595
9.100
9.196
12,985,589
-0.33(-3.50%)
Oct 03, 2007
9.500
9.615
9.453
9.529
14,609,234
-0.17(-1.72%)
Oct 02, 2007
9.458
9.736
9.428
9.696
12,032,077
+0.24(+2.58%)
Oct 01, 2007
9.549
9.611
9.244
9.451
15,012,667
-0.03(-0.35%)
Sep 28, 2007
9.605
9.679
9.446
9.485
15,230,056
-0.07(-0.77%)
Sep 27, 2007
9.741
9.754
9.266
9.559
30,375,752
-0.33(-3.39%)
Sep 26, 2007
9.601
9.970
9.595
9.894
23,289,564
+0.29(+3.07%)
Sep 25, 2007
9.340
9.623
9.192
9.600
20,273,868
+0.14(+1.53%)
Sep 24, 2007
9.566
9.566
9.313
9.455
23,256,426
+0.15(+1.61%)
Sep 21, 2007
9.276
9.421
9.209
9.305
21,115,098
+0.13(+1.45%)
Sep 20, 2007
8.980
9.211
8.938
9.172
17,130,374
+0.18(+2.02%)
Sep 19, 2007
8.832
9.074
8.820
8.990
16,802,014
+0.20(+2.30%)
Sep 18, 2007
8.744
8.808
8.612
8.788
15,676,811
+0.14(+1.58%)
Sep 17, 2007
8.655
8.830
8.596
8.652
11,077,793
-0.08(-0.89%)
Sep 14, 2007
8.361
8.753
8.315
8.729
23,378,576
+0.35(+4.12%)
Sep 13, 2007
8.497
8.532
8.383
8.384
9,999,106
-0.09(-1.07%)
Sep 12, 2007
8.445
8.499
8.357
8.475
6,899,745
+0.03(+0.34%)
Sep 11, 2007
8.266
8.497
8.266
8.447
10,027,028
+0.23(+2.81%)
Sep 10, 2007
8.157
8.300
7.987
8.216
9,645,029
+0.10(+1.24%)
Sep 07, 2007
8.256
8.273
8.034
8.115
12,952,914
-0.31(-3.68%)
Sep 06, 2007
8.416
8.497
8.251
8.425
7,885,071
+0.06(+0.77%)
Sep 05, 2007
8.500
8.502
8.302
8.361
11,165,896
-0.25(-2.86%)
Sep 04, 2007
8.500
8.751
8.479
8.606
10,900,338
+0.17(+1.97%)
Aug 31, 2007
8.332
8.504
8.256
8.440
12,617,848
+0.22(+2.68%)
Aug 30, 2007
8.256
8.472
8.081
8.219
17,467,394
-0.14(-1.63%)
Aug 29, 2007
7.913
8.369
7.913
8.356
14,642,503
+0.54(+6.94%)
Aug 28, 2007
8.181
8.184
7.814
7.814
14,767,855
-0.39(-4.70%)
Aug 27, 2007
8.341
8.389
8.126
8.199
13,222,334
-0.12(-1.46%)
Aug 24, 2007
8.147
8.386
7.930
8.320
24,179,408
+0.33(+4.17%)
Aug 23, 2007
7.753
8.224
7.691
7.987
53,787,596
+0.68(+9.28%)
Aug 22, 2007
7.366
7.376
7.268
7.309
16,059,998
+0.08(+1.07%)
Aug 21, 2007
7.066
7.280
7.019
7.231
11,402,343
+0.22(+3.07%)
Aug 20, 2007
6.859
7.066
6.780
7.016
11,393,432
+0.30(+4.46%)
Aug 17, 2007
6.745
6.841
6.523
6.716
13,839,295
+0.15(+2.36%)
Aug 16, 2007
6.521
6.585
6.295
6.561
20,081,978
-0.09(-1.42%)
Aug 15, 2007
6.714
6.859
6.610
6.656
12,687,951
-0.09(-1.32%)
Aug 14, 2007
6.895
6.937
6.691
6.745
11,572,847
-0.10(-1.52%)
Aug 13, 2007
6.874
7.036
6.733
6.849
10,082,278
+0.14(+2.03%)
Aug 10, 2007
6.649
6.874
6.597
6.713
17,200,648
-0.18(-2.61%)
Aug 09, 2007
7.253
7.253
6.792
6.893
20,165,744
-0.52(-7.02%)
Aug 08, 2007
7.230
7.534
7.154
7.413
13,276,693
+0.22(+2.99%)
Aug 07, 2007
6.834
7.315
6.800
7.198
18,208,222
+0.36(+5.32%)
Aug 06, 2007
6.733
6.927
6.590
6.834
16,086,857
+0.13(+1.93%)
Aug 03, 2007
6.706
6.987
6.583
6.704
37,509,568
-0.28(-4.05%)
Aug 02, 2007
6.773
6.994
6.767
6.987
10,397,739
+0.24(+3.52%)
Aug 01, 2007
6.772
6.878
6.657
6.750
16,626,396
-0.04(-0.62%)
Jul 31, 2007
7.033
7.103
6.767
6.792
11,505,715
-0.06(-0.91%)
Jul 30, 2007
6.807
6.916
6.691
6.854
13,027,770
+0.05(+0.79%)
Jul 27, 2007
6.868
7.065
6.780
6.800
10,624,574
-0.11(-1.61%)
Jul 26, 2007
6.985
7.164
6.780
6.911
13,013,660
-0.16(-2.26%)
Jul 25, 2007
7.053
7.132
6.950
7.071
10,332,984
+0.07(+0.96%)
Jul 24, 2007
6.943
7.246
6.906
7.004
11,628,822
+0.09(+1.27%)
Jul 23, 2007
7.103
7.132
6.913
6.916
7,261,545
-0.14(-2.00%)
Jul 20, 2007
7.002
7.105
6.905
7.058
6,761,917
+0.04(+0.62%)
Jul 19, 2007
7.142
7.179
6.997
7.014
7,532,806
-0.07(-1.02%)
Jul 18, 2007
6.954
7.115
6.844
7.086
14,756,568
+0.08(+1.18%)
Jul 17, 2007
7.080
7.134
6.999
7.004
4,339,960
-0.08(-1.09%)
Jul 16, 2007
7.036
7.142
7.009
7.081
6,973,412
+0.01(+0.17%)
Jul 13, 2007
7.145
7.191
7.046
7.070
9,888,605
-0.07(-0.99%)
Jul 12, 2007
7.105
7.167
6.987
7.140
12,387,342
+0.11(+1.60%)
Jul 11, 2007
7.088
7.152
6.999
7.028
10,902,715
-0.06(-0.90%)
Jul 10, 2007
7.406
7.406
7.086
7.092
12,939,892
-0.19(-2.59%)
Jul 09, 2007
7.043
7.285
7.007
7.280
20,904,790
+0.29(+4.09%)
Jul 06, 2007
6.985
7.034
6.920
6.994
10,309,814
+0.01(+0.10%)
Jul 05, 2007
6.809
6.994
6.718
6.987
14,932,418
+0.18(+2.62%)
Jul 03, 2007
6.773
6.883
6.746
6.809
5,892,171
+0.04(+0.62%)
Jul 02, 2007
6.592
6.767
6.583
6.767
7,490,863
+0.19(+2.81%)
Jun 29, 2007
6.720
6.799
6.550
6.582
10,797,561
-0.14(-2.05%)
Jun 28, 2007
6.792
6.817
6.610
6.720
13,493,898
-0.08(-1.14%)
Jun 27, 2007
6.615
6.802
6.607
6.797
11,916,782
+0.15(+2.20%)
Jun 26, 2007
6.741
6.757
6.624
6.651
16,184,163
-0.08(-1.18%)
Jun 25, 2007
6.743
6.821
6.694
6.730
12,804,986
-0.01(-0.20%)
Jun 22, 2007
6.738
6.800
6.624
6.743
11,282,337
+0.00(+0.02%)
Jun 21, 2007
6.639
6.758
6.550
6.741
12,786,944
+0.07(+1.11%)
Jun 20, 2007
6.772
6.815
6.667
6.667
9,920,686
-0.07(-1.10%)
Jun 19, 2007
6.762
6.831
6.669
6.741
13,554,132
-0.02(-0.32%)
Jun 18, 2007
6.817
6.930
6.711
6.763
21,525,020
+0.16(+2.47%)
Jun 15, 2007
6.390
6.711
6.373
6.600
19,675,028
+0.33(+5.23%)
Jun 14, 2007
6.218
6.337
6.213
6.272
10,448,237
+0.04(+0.65%)
Jun 13, 2007
6.167
6.287
6.154
6.231
7,965,540
+0.11(+1.82%)
Jun 12, 2007
6.186
6.206
6.095
6.120
8,302,388
-0.09(-1.49%)
Jun 11, 2007
6.245
6.270
6.154
6.213
5,817,910
-0.06(-0.97%)
Jun 08, 2007
6.107
6.285
6.097
6.273
8,020,196
+0.14(+2.33%)
Jun 07, 2007
6.378
6.378
6.097
6.130
9,718,993
-0.16(-2.62%)
Jun 06, 2007
6.371
6.395
6.245
6.295
8,118,179
-0.12(-1.94%)
Jun 05, 2007
6.440
6.454
6.354
6.420
10,457,148
-0.02(-0.31%)
Jun 04, 2007
6.396
6.462
6.312
6.440
12,177,035
+0.10(+1.54%)
Jun 01, 2007
6.228
6.363
6.252
6.342
12,181,669
+0.12(+1.89%)
May 31, 2007
6.130
6.292
6.162
6.225
25,471,254
+0.09(+1.54%)
May 30, 2007
6.009
6.151
5.967
6.130
10,303,749
+0.07(+1.11%)
May 29, 2007
6.085
6.103
5.989
6.063
12,881,107
+0.04(+0.64%)
May 25, 2007
5.930
6.040
5.901
6.024
9,761,470
+0.10(+1.65%)
May 24, 2007
6.102
6.102
5.856
5.927
18,934,318
-0.11(-1.79%)
May 23, 2007
6.109
6.287
5.996
6.034
33,032,760
-0.31(-4.86%)
May 22, 2007
6.287
6.346
6.093
6.342
19,716,988
+0.10(+1.56%)
May 21, 2007
6.026
6.374
6.026
6.245
28,971,694
+0.25(+4.24%)
May 18, 2007
5.976
6.026
5.861
5.991
17,049,928
-0.00(-0.03%)
May 17, 2007
5.928
6.228
5.928
5.992
20,460,174
+0.06(+0.99%)
May 16, 2007
5.787
5.954
5.763
5.933
15,503,337
+0.16(+2.86%)
May 15, 2007
5.551
5.940
5.551
5.769
23,177,684
+0.22(+3.91%)
May 14, 2007
5.536
5.602
5.496
5.551
11,527,696
+0.06(+1.04%)
May 11, 2007
5.570
5.587
5.439
5.494
12,002,907
-0.05(-0.85%)
May 10, 2007
5.641
5.701
5.501
5.541
8,451,285
-0.10(-1.73%)
May 09, 2007
5.612
5.664
5.568
5.639
7,484,328
+0.01(+0.12%)
May 08, 2007
5.597
5.668
5.509
5.632
10,562,718
+0.03(+0.45%)
May 07, 2007
5.597
5.637
5.546
5.607
17,640,132
+0.01(+0.18%)
May 04, 2007
5.673
5.674
5.563
5.597
9,958,054
-0.06(-1.01%)
May 03, 2007
5.546
5.698
5.563
5.654
13,887,416
-0.04(-0.62%)
May 02, 2007
5.641
5.728
5.629
5.689
10,728,593
+0.05(+0.90%)
May 01, 2007
5.622
5.652
5.447
5.639
13,191,738
+0.06(+0.99%)
Apr 30, 2007
5.689
5.733
5.572
5.583
8,964,887
-0.07(-1.31%)
Apr 27, 2007
5.730
5.737
5.634
5.657
14,669,153
-0.07(-1.23%)
Apr 26, 2007
5.710
5.770
5.662
5.728
11,619,839
+0.04(+0.62%)
Apr 25, 2007
5.753
5.807
5.659
5.693
11,908,507
-0.06(-0.97%)
Apr 24, 2007
5.891
5.891
5.725
5.748
10,973,411
-0.13(-2.29%)
Apr 23, 2007
5.740
6.034
5.740
5.883
13,799,990
+0.15(+2.64%)
Apr 20, 2007
5.681
5.774
5.637
5.731
10,275,179
+0.17(+3.09%)
Apr 19, 2007
5.577
5.614
5.491
5.560
10,801,470
-0.08(-1.46%)
Apr 18, 2007
5.711
5.738
5.630
5.642
6,182,086
-0.07(-1.27%)
Apr 17, 2007
5.711
5.807
5.666
5.715
11,466,505
+0.02(+0.35%)
Apr 16, 2007
5.708
5.774
5.585
5.694
9,524,601
+0.01(+0.12%)
Apr 13, 2007
5.716
5.747
5.597
5.688
7,552,251
-0.02(-0.35%)
Apr 12, 2007
5.780
5.788
5.656
5.708
8,746,844
-0.07(-1.25%)
Apr 11, 2007
5.816
5.849
5.646
5.780
14,444,968
+0.05(+0.82%)
Apr 10, 2007
5.590
5.762
5.529
5.733
11,025,691
+0.16(+2.90%)
Apr 09, 2007
5.622
5.630
5.508
5.572
6,731,030
-0.04(-0.66%)
Apr 05, 2007
5.538
5.624
5.533
5.609
6,224,860
+0.06(+1.03%)
Apr 04, 2007
5.561
5.619
5.524
5.551
7,741,010
-0.04(-0.63%)
Apr 03, 2007
5.553
5.634
5.540
5.587
8,925,392
+0.04(+0.79%)
Apr 02, 2007
5.496
5.622
5.482
5.543
11,363,133
+0.06(+1.11%)
Mar 30, 2007
5.445
5.540
5.378
5.482
11,431,073
+0.03(+0.46%)
Mar 29, 2007
5.487
5.487
5.351
5.457
18,054,258
-0.03(-0.55%)
Mar 28, 2007
5.238
5.551
5.206
5.487
30,900,926
+0.24(+4.62%)
Mar 27, 2007
5.161
5.290
5.092
5.245
54,888,616
+0.54(+11.41%)
Mar 26, 2007
4.634
4.733
4.570
4.708
11,281,743
+0.11(+2.34%)
Mar 23, 2007
4.612
4.659
4.541
4.600
8,502,002
+0.00(+0.04%)
Mar 22, 2007
4.671
4.696
4.545
4.599
8,207,334
-0.05(-1.12%)
Mar 21, 2007
4.642
4.668
4.592
4.651
7,197,384
-0.00(-0.07%)
Mar 20, 2007
4.580
4.664
4.572
4.654
9,546,410
+0.07(+1.62%)
Mar 19, 2007
4.516
4.582
4.498
4.580
8,648,742
+2.33(+103.63%)
Mar 16, 2007
2.285
2.298
2.230
2.249
8,697,458
-0.03(-1.31%)
Mar 15, 2007
2.242
2.284
2.237
2.279
7,197,978
+0.04(+1.67%)
Mar 14, 2007
2.266
2.267
2.195
2.242
7,801,572
-0.03(-1.21%)
Mar 13, 2007
2.307
2.296
2.262
2.269
6,678,744
-0.04(-1.66%)
Mar 12, 2007
2.288
2.313
2.266
2.307
6,574,185
+0.03(+1.16%)
Mar 09, 2007
2.262
2.285
2.257
2.281
10,244,464
+0.02(+0.82%)
Mar 08, 2007
2.203
2.277
2.193
2.262
11,646,514
+0.08(+3.78%)
Mar 07, 2007
2.182
2.213
2.171
2.180
8,984,996
+0.00(+0.02%)
Mar 06, 2007
2.163
2.196
2.157
2.179
7,069,654
+0.03(+1.29%)
Mar 05, 2007
2.142
2.188
2.100
2.152
9,435,316
-0.01(-0.31%)
Mar 02, 2007
2.192
2.220
2.154
2.158
8,480,021
-0.04(-1.69%)
Mar 01, 2007
2.159
2.226
2.134
2.195
12,219,203
-0.01(-0.40%)
Feb 28, 2007
2.199
2.232
2.150
2.204
10,770,827
+0.01(+0.46%)
Feb 27, 2007
2.203
2.236
2.179
2.194
10,568,837
-0.05(-2.32%)
Feb 26, 2007
2.273
2.279
2.245
2.246
8,015,444
-0.02(-0.84%)
Feb 23, 2007
2.281
2.290
2.243
2.265
9,959,302
-0.02(-0.88%)
Feb 22, 2007
2.328
2.329
2.223
2.285
18,687,652
-0.04(-1.83%)
Feb 21, 2007
2.265
2.364
2.265
2.328
18,495,168
+0.06(+2.58%)
Feb 20, 2007
2.261
2.285
2.253
2.269
8,812,711
+0.01(+0.35%)
Feb 16, 2007
2.261
2.275
2.247
2.261
11,905,536
+0.00(+0.02%)
Feb 15, 2007
2.304
2.304
2.259
2.261
7,915,637
-0.01(-0.35%)
Feb 14, 2007
2.261
2.279
2.258
2.269
11,564,803
+0.01(+0.56%)
Feb 13, 2007
2.241
2.269
2.235
2.256
9,331,707
+0.02(+1.09%)
Feb 12, 2007
2.268
2.272
2.222
2.232
10,857,255
-0.02(-0.92%)
Feb 09, 2007
2.236
2.266
2.231
2.253
13,734,141
+0.01(+0.53%)
Feb 08, 2007
2.253
2.261
2.229
2.241
6,616,959
-0.02(-0.86%)
Feb 07, 2007
2.224
2.272
2.213
2.260
11,140,350
+0.04(+1.84%)
Feb 06, 2007
2.235
2.239
2.200
2.219
9,853,554
-0.01(-0.49%)
Feb 05, 2007
2.268
2.274
2.227
2.230
7,072,031
-0.04(-1.67%)
Feb 02, 2007
2.276
2.301
2.258
2.268
11,930,488
+0.00(+0.11%)
Feb 01, 2007
2.259
2.283
2.251
2.266
19,388,676
+0.02(+0.77%)
Jan 31, 2007
2.219
2.259
2.210
2.248
11,471,852
+0.03(+1.31%)
Jan 30, 2007
2.237
2.255
2.209
2.219
14,075,148
-0.01(-0.64%)
Jan 29, 2007
2.199
2.246
2.190
2.234
14,072,772
+0.03(+1.59%)
Jan 26, 2007
2.268
2.269
2.151
2.199
35,205,692
-0.06(-2.63%)
Jan 25, 2007
2.353
2.354
2.232
2.258
22,256,936
-0.09(-3.77%)
Jan 24, 2007
2.322
2.370
2.322
2.346
9,043,217
+0.04(+1.53%)
Jan 23, 2007
2.314
2.340
2.308
2.311
9,907,022
-0.01(-0.24%)
Jan 22, 2007
2.353
2.360
2.293
2.317
19,249,660
-0.04(-1.75%)
Jan 19, 2007
2.387
2.387
2.338
2.358
9,101,438
-0.03(-1.44%)
Jan 18, 2007
2.420
2.432
2.387
2.392
8,551,312
-0.03(-1.23%)
Jan 17, 2007
2.422
2.451
2.417
2.422
6,799,938
-0.01(-0.23%)
Jan 16, 2007
2.432
2.458
2.418
2.428
7,370,263
+0.00(+0.09%)
Jan 12, 2007
2.442
2.450
2.410
2.426
8,231,692
-0.02(-0.65%)
Jan 11, 2007
2.400
2.444
2.394
2.442
12,256,049
+0.06(+2.44%)
Jan 10, 2007
2.367
2.387
2.351
2.383
9,980,689
+0.01(+0.51%)
Jan 09, 2007
2.296
2.384
2.294
2.371
19,116,584
+0.08(+3.39%)
Jan 08, 2007
2.336
2.343
2.277
2.293
15,528,289
-0.04(-1.78%)
Jan 05, 2007
2.332
2.359
2.328
2.335
15,967,914
+0.00(+0.14%)
Jan 04, 2007
2.324
2.361
2.307
2.332
28,822,804
+0.02(+0.93%)
Jan 03, 2007
2.319
2.320
2.245
2.310
23,655,422
-0.01(-0.38%)
Dec 29, 2006
2.340
2.356
2.315
2.319
8,054,653
-0.03(-1.22%)
Dec 28, 2006
2.344
2.367
2.329
2.348
6,664,486
+0.00(+0.14%)
Dec 27, 2006
2.323
2.361
2.320
2.344
8,571,511
+0.03(+1.25%)
Dec 26, 2006
2.310
2.320
2.289
2.315
4,573,294
-0.01(-0.42%)
Dec 22, 2006
2.333
2.343
2.319
2.325
3,943,560
-0.01(-0.43%)
Dec 21, 2006
2.319
2.354
2.319
2.335
11,248,474
+0.01(+0.60%)
Dec 20, 2006
2.317
2.357
2.311
2.321
11,481,357
+0.00(+0.20%)
Dec 19, 2006
2.328
2.328
2.267
2.317
26,137,524
-0.02(-0.74%)
Dec 18, 2006
2.392
2.408
2.324
2.334
17,253,522
-0.05(-2.01%)
Dec 15, 2006
2.398
2.421
2.381
2.382
10,764,886
-0.02(-0.68%)
Dec 14, 2006
2.367
2.405
2.365
2.398
10,635,375
+0.03(+1.26%)
Dec 13, 2006
2.379
2.399
2.345
2.368
11,798,600
-0.01(-0.21%)
Dec 12, 2006
2.407
2.426
2.364
2.373
10,953,806
-0.03(-1.45%)
Dec 11, 2006
2.431
2.432
2.391
2.408
6,603,889
-0.02(-0.97%)
Dec 08, 2006
2.412
2.458
2.405
2.432
12,777,658
+0.02(+1.03%)
Dec 07, 2006
2.418
2.441
2.394
2.407
13,042,622
-0.01(-0.47%)
Dec 06, 2006
2.388
2.458
2.385
2.418
15,546,111
+0.03(+1.27%)
Dec 05, 2006
2.370
2.416
2.354
2.388
10,984,699
+0.02(+0.85%)
Dec 04, 2006
2.331
2.390
2.331
2.368
9,221,444
+0.03(+1.24%)
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.