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
AT&T Inc
(NY:
T
)
18.10
-0.18 (-0.98%)
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, 2010
9.560
9.611
9.474
9.563
74,276,424
+0.03(+0.32%)
Nov 29, 2010
9.584
9.591
9.460
9.532
71,115,648
-0.08(-0.82%)
Nov 26, 2010
9.635
9.666
9.601
9.611
23,197,470
-0.07(-0.75%)
Nov 24, 2010
9.680
9.683
9.683
9.683
51,071,140
+0.04(+0.39%)
Nov 23, 2010
9.670
9.687
9.604
9.646
54,910,156
-0.09(-0.92%)
Nov 22, 2010
9.745
9.749
9.652
9.735
57,527,404
-0.01(-0.11%)
Nov 19, 2010
9.766
9.799
9.671
9.745
56,357,580
-0.04(-0.42%)
Nov 18, 2010
9.701
9.794
9.622
9.787
56,924,968
+0.17(+1.72%)
Nov 17, 2010
9.697
9.718
9.611
9.622
70,506,712
-0.10(-0.99%)
Nov 16, 2010
9.794
9.807
9.646
9.718
74,266,992
-0.10(-1.02%)
Nov 15, 2010
9.828
9.942
9.795
9.818
67,289,648
+0.02(+0.25%)
Nov 12, 2010
9.886
9.897
9.701
9.794
76,756,896
-0.13(-1.28%)
Nov 11, 2010
9.962
10.02
9.893
9.921
62,177,040
-0.08(-0.79%)
Nov 10, 2010
10.00
10.01
9.880
10.00
62,467,352
-0.04(-0.41%)
Nov 09, 2010
10.04
10.07
10.00
10.04
57,046,428
+0.03(+0.27%)
Nov 08, 2010
10.01
10.06
9.983
10.01
44,133,728
-0.06(-0.58%)
Nov 05, 2010
10.14
10.14
10.02
10.07
52,609,556
-0.06(-0.58%)
Nov 04, 2010
10.06
10.15
10.01
10.13
66,514,980
+0.13(+1.31%)
Nov 03, 2010
9.983
10.02
9.897
10.00
55,863,564
+0.04(+0.41%)
Nov 02, 2010
9.962
10.02
9.952
9.959
54,192,004
+0.08(+0.77%)
Nov 01, 2010
9.921
9.942
9.852
9.883
75,475,520
+0.07(+0.70%)
Oct 29, 2010
9.780
9.852
9.763
9.814
61,556,464
+0.01(+0.07%)
Oct 28, 2010
9.821
9.856
9.776
9.807
63,264,772
+0.05(+0.53%)
Oct 27, 2010
9.725
9.776
9.663
9.756
72,192,368
-0.00(-0.04%)
Oct 25, 2010
9.804
9.814
9.725
9.759
51,927,020
+0.06(+0.60%)
Oct 22, 2010
9.749
9.776
9.683
9.701
52,517,124
-0.04(-0.42%)
Oct 21, 2010
9.711
9.842
9.666
9.742
90,534,864
-0.10(-1.05%)
Oct 20, 2010
9.742
9.866
9.739
9.845
65,499,268
+0.14(+1.42%)
Oct 19, 2010
9.794
9.797
9.635
9.708
92,361,352
-0.14(-1.43%)
Oct 18, 2010
9.769
9.876
9.769
9.849
45,982,744
+0.10(+1.02%)
Oct 15, 2010
9.869
9.880
9.704
9.749
102,467,736
-0.06(-0.60%)
Oct 14, 2010
9.804
9.852
9.756
9.807
51,671,688
+0.01(+0.11%)
Oct 13, 2010
9.825
9.869
9.776
9.797
60,202,496
+0.03(+0.28%)
Oct 12, 2010
9.728
9.807
9.678
9.769
70,741,024
+0.02(+0.25%)
Oct 11, 2010
9.701
9.790
9.701
9.745
41,836,692
+0.03(+0.35%)
Oct 08, 2010
9.711
9.766
9.587
9.711
72,597,816
-0.01(-0.11%)
Oct 07, 2010
9.859
9.886
9.642
9.721
21,082
-0.13(-1.29%)
Oct 06, 2010
9.997
9.997
9.718
9.849
142,486,544
-0.11(-1.14%)
Oct 05, 2010
9.843
9.983
9.830
9.962
160,871
+0.17(+1.77%)
Oct 04, 2010
9.782
9.864
9.735
9.789
78,180,032
+0.02(+0.17%)
Oct 01, 2010
9.772
9.823
9.721
9.772
65,475,072
+0.07(+0.72%)
Sep 30, 2010
9.700
9.855
9.691
9.702
83,424,168
-0.04(-0.37%)
Sep 29, 2010
9.806
9.830
9.704
9.738
86,410
-0.07(-0.73%)
Sep 28, 2010
9.827
9.847
9.725
9.810
22,836
+0.02(+0.17%)
Sep 27, 2010
9.701
9.888
9.674
9.793
91,469,256
+0.10(+1.01%)
Sep 24, 2010
9.735
9.769
9.667
9.694
78,506,008
+0.02(+0.25%)
Sep 23, 2010
9.670
9.752
9.650
9.670
16,783
-0.03(-0.28%)
Sep 22, 2010
9.735
9.810
9.687
9.698
90,042,608
-0.01(-0.07%)
Sep 21, 2010
9.694
9.796
9.603
9.704
412
+0.02(+0.25%)
Sep 20, 2010
9.637
9.711
9.572
9.681
84,120,080
+0.13(+1.31%)
Sep 17, 2010
9.555
9.606
9.498
9.555
91,749,776
+0.05(+0.57%)
Sep 15, 2010
9.467
9.548
9.423
9.501
56,740,512
+0.03(+0.29%)
Sep 14, 2010
9.477
9.538
9.457
9.474
589
+0.00(+0.00%)
Sep 13, 2010
9.494
9.525
9.430
9.474
57,351,020
+0.03(+0.36%)
Sep 10, 2010
9.457
9.470
9.372
9.440
58,217,132
+0.01(+0.07%)
Sep 09, 2010
9.341
9.484
9.335
9.433
3,537
+0.14(+1.53%)
Sep 08, 2010
9.263
9.318
9.240
9.291
29,522
+0.04(+0.44%)
Sep 07, 2010
9.294
9.311
9.206
9.250
98,966
-0.06(-0.62%)
Sep 03, 2010
9.263
9.325
9.179
9.308
68,331,680
+0.01(+0.15%)
Sep 02, 2010
9.280
9.321
9.226
9.294
15,377
+0.02(+0.18%)
Sep 01, 2010
9.240
9.325
9.192
9.277
83,965,760
+0.13(+1.37%)
Aug 31, 2010
9.136
9.168
8.989
9.152
640,873
+0.12(+1.28%)
Aug 30, 2010
9.107
9.135
9.033
9.036
46,712,808
-0.11(-1.19%)
Aug 27, 2010
9.073
9.158
9.026
9.145
62,661,480
+0.10(+1.13%)
Aug 26, 2010
9.148
9.158
9.036
9.043
30,743
-0.08(-0.86%)
Aug 25, 2010
9.016
9.153
8.967
9.121
20,214,142
+0.06(+0.64%)
Aug 24, 2010
8.914
9.107
8.887
9.063
149,450
+0.08(+0.87%)
Aug 23, 2010
9.019
9.087
8.982
8.985
100,030,808
+0.01(+0.15%)
Aug 20, 2010
9.090
9.118
8.931
8.972
104,911,736
-0.18(-1.93%)
Aug 19, 2010
9.226
9.260
9.090
9.148
75,761
-0.12(-1.32%)
Aug 18, 2010
9.141
9.291
9.107
9.270
15,551
+0.16(+1.71%)
Aug 17, 2010
9.114
9.192
9.057
9.114
103,129
+0.07(+0.83%)
Aug 16, 2010
9.033
9.060
8.982
9.040
58,545,464
-0.02(-0.26%)
Aug 13, 2010
9.063
9.118
9.002
9.063
70,020,160
+0.02(+0.23%)
Aug 12, 2010
8.975
9.141
8.955
9.043
90,025,264
+0.02(+0.19%)
Aug 11, 2010
9.043
9.087
8.992
9.026
151,446
-0.07(-0.82%)
Aug 10, 2010
9.101
9.184
9.043
9.101
10,967
-0.01(-0.11%)
Aug 09, 2010
9.046
9.145
9.019
9.111
66,153,236
+0.11(+1.21%)
Aug 06, 2010
9.002
9.040
8.897
9.002
77,849,024
-0.07(-0.75%)
Aug 05, 2010
8.992
9.124
8.992
9.070
69,314,848
+0.03(+0.38%)
Aug 04, 2010
9.029
9.073
8.951
9.036
1,179
-0.02(-0.19%)
Aug 03, 2010
9.023
9.121
9.016
9.053
13,744
+0.03(+0.38%)
Aug 02, 2010
8.989
9.053
8.934
9.019
103,459,736
+0.22(+2.51%)
Jul 30, 2010
8.799
8.853
8.748
8.799
75,487,392
-0.03(-0.31%)
Jul 29, 2010
8.934
8.955
8.789
8.826
27,196
-0.04(-0.50%)
Jul 28, 2010
8.870
8.938
8.826
8.870
14,215
+0.00(+0.00%)
Jul 27, 2010
8.870
8.958
8.826
8.870
21,839
+0.06(+0.73%)
Jul 26, 2010
8.728
8.850
8.707
8.806
77,337,256
+0.14(+1.64%)
Jul 23, 2010
8.765
8.792
8.633
8.663
96,384,368
+0.01(+0.12%)
Jul 22, 2010
8.612
8.761
8.602
8.653
40,153
+0.20(+2.37%)
Jul 21, 2010
8.443
8.538
8.387
8.453
85,451,720
+0.04(+0.52%)
Jul 20, 2010
8.409
8.412
8.310
8.409
70,916,608
-0.03(-0.36%)
Jul 19, 2010
8.375
8.466
8.395
8.439
55,853,700
+0.06(+0.77%)
Jul 16, 2010
8.375
8.514
8.360
8.375
98,099,536
-0.09(-1.04%)
Jul 15, 2010
8.466
8.497
8.395
8.463
110,440,520
-0.00(-0.04%)
Jul 14, 2010
8.432
8.517
8.409
8.466
884
+0.00(+0.04%)
Jul 13, 2010
8.463
8.541
8.449
8.463
77,353
+0.04(+0.44%)
Jul 12, 2010
8.395
8.432
8.348
8.426
51,097,504
+0.00(+0.04%)
Jul 09, 2010
8.422
8.439
8.327
8.422
57,892,556
+0.09(+1.06%)
Jul 08, 2010
8.273
8.337
8.209
8.334
13,832
+0.08(+0.99%)
Jul 07, 2010
8.144
8.276
8.100
8.253
93,749,216
+0.12(+1.42%)
Jul 06, 2010
8.157
8.167
8.064
8.137
62,086
+0.04(+0.49%)
Jul 02, 2010
8.097
8.144
8.034
8.097
69,608,352
+0.05(+0.62%)
Jul 01, 2010
8.047
8.135
8.001
8.047
153,538,272
-0.02(-0.21%)
Jun 30, 2010
8.064
8.147
8.037
8.064
76,685
-0.09(-1.10%)
Jun 29, 2010
8.287
8.301
8.091
8.154
131,050
-0.11(-1.33%)
Jun 25, 2010
8.264
8.384
8.227
8.264
155,315,200
-0.09(-1.04%)
Jun 24, 2010
8.351
8.507
8.334
8.351
41,630
-0.13(-1.53%)
Jun 23, 2010
8.467
8.534
8.451
8.481
77,498,344
+0.03(+0.32%)
Jun 22, 2010
8.477
8.534
8.431
8.454
3,389
-0.04(-0.48%)
Jun 21, 2010
8.527
8.537
8.451
8.495
50,356,004
+0.02(+0.20%)
Jun 18, 2010
8.477
8.554
8.411
8.477
121,685,352
-0.05(-0.55%)
Jun 17, 2010
8.517
8.524
8.374
8.524
36,363
+0.02(+0.20%)
Jun 16, 2010
8.507
8.511
8.441
8.507
59,834,676
-0.01(-0.08%)
Jun 15, 2010
8.514
8.514
8.404
8.514
31,893
+0.12(+1.47%)
Jun 14, 2010
8.457
8.517
8.384
8.391
74,635,032
-0.04(-0.47%)
Jun 11, 2010
8.404
8.447
8.344
8.431
71,239,824
-0.05(-0.59%)
Jun 10, 2010
8.481
8.507
8.394
8.481
83,468
+0.18(+2.17%)
Jun 09, 2010
8.367
8.404
8.267
8.301
99,487,960
-0.02(-0.28%)
Jun 08, 2010
8.137
8.344
8.117
8.324
124,368,624
+0.22(+2.67%)
Jun 07, 2010
8.111
8.217
8.071
8.107
112,072,168
+0.05(+0.62%)
Jun 04, 2010
8.057
8.181
8.011
8.057
110,600,424
-0.21(-2.54%)
Jun 03, 2010
8.294
8.311
8.204
8.267
9,329
+0.01(+0.08%)
Jun 02, 2010
8.261
8.264
8.131
8.261
76,874,168
+0.15(+1.85%)
Jun 01, 2010
8.091
8.267
8.041
8.111
10,817
+0.01(+0.12%)
May 28, 2010
8.101
8.244
8.097
8.101
90,988,976
-0.11(-1.34%)
May 27, 2010
8.137
8.221
8.084
8.211
82,665,664
+0.17(+2.07%)
May 26, 2010
8.104
8.141
8.008
8.044
32,016
-0.06(-0.78%)
May 25, 2010
8.031
8.131
7.927
8.107
58,054
-0.04(-0.45%)
May 24, 2010
8.237
8.251
8.101
8.144
90,049,032
-0.14(-1.69%)
May 21, 2010
8.121
8.291
8.121
8.284
162,795,904
-0.04(-0.44%)
May 20, 2010
8.341
8.397
8.307
8.321
97,168
-0.20(-2.39%)
May 19, 2010
8.511
8.571
8.434
8.524
92,373,752
-0.01(-0.08%)
May 18, 2010
8.621
8.634
8.437
8.531
86,015
-0.06(-0.70%)
May 17, 2010
8.484
8.631
8.431
8.591
89,737,336
+0.12(+1.46%)
May 14, 2010
8.467
8.594
8.394
8.467
113,408,584
-0.11(-1.32%)
May 13, 2010
8.601
8.657
8.541
8.581
68,828,008
+0.01(+0.08%)
May 12, 2010
8.577
8.631
8.521
8.574
87,967,368
+0.03(+0.31%)
May 11, 2010
8.554
8.604
8.501
8.547
12,826
-0.01(-0.12%)
May 10, 2010
8.537
8.597
8.467
8.557
122,494,704
+0.19(+2.27%)
May 07, 2010
8.404
8.497
8.257
8.367
154,079,744
-0.01(-0.16%)
May 06, 2010
8.417
8.581
8.014
8.381
203,212,960
-0.28(-3.27%)
May 05, 2010
8.641
8.677
8.581
8.664
100,449,904
+0.03(+0.35%)
May 04, 2010
8.774
8.811
8.584
8.634
46,892
-0.13(-1.45%)
May 03, 2010
8.747
8.811
8.691
8.761
81,222,552
+0.07(+0.84%)
Apr 30, 2010
8.737
8.834
8.684
8.687
101,215,840
-0.03(-0.31%)
Apr 29, 2010
8.694
8.767
8.647
8.714
76,892,800
+0.08(+0.89%)
Apr 28, 2010
8.667
8.701
8.544
8.637
102,468,640
-0.01(-0.15%)
Apr 27, 2010
8.734
8.771
8.627
8.651
41,729
-0.11(-1.22%)
Apr 26, 2010
8.744
8.806
8.737
8.757
53,339,776
+0.01(+0.08%)
Apr 23, 2010
8.724
8.764
8.664
8.751
84,062,976
-0.01(-0.08%)
Apr 22, 2010
8.697
8.771
8.597
8.757
98,827,144
-0.02(-0.27%)
Apr 21, 2010
8.914
8.917
8.714
8.781
781,722
-0.11(-1.20%)
Apr 20, 2010
8.807
8.914
8.787
8.887
103,770
+0.09(+1.06%)
Apr 19, 2010
8.697
8.817
8.651
8.794
99,892,712
+0.15(+1.74%)
Apr 16, 2010
8.734
8.784
8.637
8.644
95,958,184
-0.10(-1.18%)
Apr 15, 2010
8.721
8.767
8.681
8.747
83,967,368
+0.00(+0.00%)
Apr 14, 2010
8.724
8.747
8.672
8.747
83,147,872
+0.01(+0.15%)
Apr 13, 2010
8.774
8.811
8.674
8.734
114,037,288
-0.06(-0.68%)
Apr 12, 2010
8.857
8.891
8.781
8.794
68,813,464
-0.02(-0.23%)
Apr 09, 2010
8.704
8.837
8.687
8.814
119,233,312
+0.14(+1.61%)
Apr 08, 2010
8.537
8.687
8.534
8.674
109,621,088
+0.12(+1.44%)
Apr 07, 2010
8.667
8.677
8.494
8.551
94,097,952
-0.08(-0.93%)
Apr 06, 2010
8.618
8.645
8.578
8.631
65,134,552
+0.04(+0.42%)
Apr 05, 2010
8.627
8.647
8.572
8.595
73,077,128
+0.03(+0.34%)
Apr 01, 2010
8.545
8.565
8.565
8.565
62,668,544
+0.09(+1.04%)
Mar 31, 2010
8.496
8.542
8.447
8.477
111,896,624
-0.04(-0.42%)
Mar 30, 2010
8.604
8.637
8.477
8.513
159,282,864
-0.18(-2.11%)
Mar 29, 2010
8.644
8.716
8.627
8.696
61,790,056
+0.09(+1.03%)
Mar 26, 2010
8.585
8.693
8.565
8.608
55,057,708
+0.03(+0.34%)
Mar 25, 2010
8.670
8.673
8.565
8.578
73,446,152
-0.04(-0.42%)
Mar 24, 2010
8.667
8.693
8.568
8.614
62,254,616
-0.10(-1.09%)
Mar 23, 2010
8.686
8.716
8.637
8.709
55,286,960
+0.10(+1.22%)
Mar 22, 2010
8.591
8.706
8.555
8.604
74,803,240
-0.00(-0.04%)
Mar 19, 2010
8.591
8.631
8.526
8.608
109,336,616
+0.06(+0.69%)
Mar 18, 2010
8.516
8.559
8.496
8.549
51,853,128
+0.05(+0.62%)
Mar 17, 2010
8.513
8.526
8.480
8.496
55,189,048
+0.02(+0.19%)
Mar 16, 2010
8.483
8.526
8.434
8.480
53,707,988
+0.02(+0.27%)
Mar 15, 2010
8.440
8.463
8.427
8.457
61,942,472
+0.05(+0.62%)
Mar 12, 2010
8.427
8.440
8.335
8.404
54,317,368
+0.01(+0.08%)
Mar 11, 2010
8.339
8.398
8.299
8.398
66,346,656
+0.04(+0.51%)
Mar 10, 2010
8.401
8.436
8.322
8.355
71,749,000
-0.03(-0.35%)
Mar 09, 2010
8.312
8.440
8.299
8.385
132,497,896
+0.09(+1.11%)
Mar 08, 2010
8.217
8.319
8.168
8.293
75,201,304
+0.10(+1.16%)
Mar 05, 2010
8.211
8.217
8.142
8.198
85,238,320
+0.01(+0.12%)
Mar 04, 2010
8.165
8.201
8.135
8.188
87,584,648
+0.02(+0.28%)
Mar 03, 2010
8.211
8.211
8.139
8.165
63,087,384
+0.00(+0.04%)
Mar 02, 2010
8.201
8.221
8.106
8.162
101,823,352
-0.04(-0.48%)
Mar 01, 2010
8.171
8.224
8.145
8.201
75,923,896
+0.06(+0.77%)
Feb 26, 2010
8.155
8.171
8.106
8.139
88,966,208
+0.01(+0.16%)
Feb 25, 2010
8.122
8.155
8.073
8.126
90,181,872
-0.04(-0.53%)
Feb 24, 2010
8.162
8.185
8.135
8.168
88,315,008
+0.02(+0.29%)
Feb 23, 2010
8.201
8.211
8.145
8.145
86,928,072
-0.06(-0.76%)
Feb 22, 2010
8.244
8.253
8.191
8.208
94,826,360
-0.03(-0.32%)
Feb 19, 2010
8.267
8.332
8.208
8.234
105,803,776
-0.05(-0.55%)
Feb 18, 2010
8.332
8.375
8.253
8.280
82,356,416
-0.05(-0.63%)
Feb 17, 2010
8.335
8.372
8.267
8.332
59,463,164
+0.03(+0.32%)
Feb 16, 2010
8.299
8.362
8.244
8.306
78,965,280
+0.08(+1.00%)
Feb 12, 2010
8.211
8.224
8.224
8.224
103,991,128
-0.04(-0.48%)
Feb 11, 2010
8.217
8.326
8.145
8.263
83,670,016
+0.02(+0.28%)
Feb 10, 2010
8.276
8.283
8.204
8.240
81,238,816
-0.05(-0.55%)
Feb 09, 2010
8.260
8.339
8.217
8.286
106,509,192
+0.06(+0.78%)
Feb 08, 2010
8.263
8.290
8.188
8.222
82,836,152
-0.06(-0.69%)
Feb 05, 2010
8.240
8.303
8.188
8.280
155,117,824
+0.07(+0.84%)
Feb 04, 2010
8.342
8.362
8.211
8.211
98,534,472
-0.16(-1.96%)
Feb 03, 2010
8.408
8.467
8.332
8.375
69,973,640
-0.05(-0.62%)
Feb 02, 2010
8.322
8.477
8.290
8.427
94,866,272
+0.10(+1.18%)
Feb 01, 2010
8.421
8.434
8.293
8.329
111,988,344
+0.01(+0.12%)
Jan 29, 2010
8.401
8.447
8.316
8.319
118,661,080
-0.06(-0.70%)
Jan 28, 2010
8.431
8.578
8.296
8.378
158,696,848
-0.03(-0.31%)
Jan 27, 2010
8.270
8.568
8.234
8.404
179,798,336
+0.10(+1.14%)
Jan 26, 2010
8.332
8.368
8.221
8.309
104,160,064
-0.08(-0.98%)
Jan 25, 2010
8.440
8.496
8.306
8.391
91,153,496
+0.06(+0.75%)
Jan 22, 2010
8.372
8.473
8.319
8.329
117,007,688
-0.09(-1.09%)
Jan 21, 2010
8.503
8.522
8.332
8.421
122,165,192
-0.05(-0.62%)
Jan 20, 2010
8.539
8.539
8.431
8.473
119,153,552
-0.12(-1.41%)
Jan 19, 2010
8.503
8.611
8.463
8.595
103,534,104
+0.13(+1.59%)
Jan 15, 2010
8.611
8.460
8.460
8.460
195,154,800
-0.13(-1.53%)
Jan 14, 2010
8.739
8.808
8.555
8.591
128,784,144
-0.15(-1.69%)
Jan 13, 2010
8.857
8.890
8.703
8.739
129,836,488
-0.10(-1.19%)
Jan 12, 2010
8.808
8.893
8.785
8.844
80,196,976
-0.00(-0.04%)
Jan 11, 2010
8.916
8.929
8.808
8.847
78,622,288
-0.04(-0.48%)
Jan 08, 2010
8.952
8.985
8.818
8.890
84,243,824
-0.07(-0.73%)
Jan 07, 2010
9.047
9.083
8.896
8.955
102,428,048
-0.10(-1.12%)
Jan 06, 2010
9.169
9.195
9.037
9.057
115,518,584
-0.13(-1.46%)
Jan 05, 2010
9.276
9.285
9.163
9.192
108,981,728
-0.05(-0.49%)
Jan 04, 2010
9.182
9.247
9.138
9.237
90,153,096
+0.18(+1.96%)
Dec 31, 2009
9.143
9.059
9.059
9.059
49,725,528
-0.09(-1.02%)
Dec 30, 2009
9.133
9.247
9.121
9.153
72,851,792
-0.01(-0.07%)
Dec 29, 2009
9.179
9.198
9.127
9.159
49,165,508
+0.00(+0.04%)
Dec 28, 2009
9.130
9.159
9.098
9.156
48,344,192
+0.07(+0.82%)
Dec 24, 2009
9.082
9.088
9.033
9.082
18,899,814
+0.02(+0.21%)
Dec 23, 2009
9.043
9.066
8.982
9.062
48,306,820
+0.05(+0.50%)
Dec 22, 2009
8.962
9.033
8.907
9.017
80,475,792
+0.10(+1.12%)
Dec 21, 2009
8.846
8.949
8.846
8.917
65,513,204
+0.09(+0.99%)
Dec 18, 2009
8.875
8.904
8.784
8.830
145,615,760
+0.03(+0.37%)
Dec 17, 2009
8.836
8.872
8.762
8.797
82,389,448
-0.11(-1.20%)
Dec 16, 2009
8.940
8.985
8.881
8.904
84,804,016
-0.02(-0.18%)
Dec 15, 2009
9.020
9.049
8.885
8.920
66,186,996
-0.15(-1.60%)
Dec 14, 2009
9.095
9.114
9.046
9.066
66,652,024
+0.01(+0.14%)
Dec 11, 2009
9.033
9.082
8.988
9.053
59,373,088
+0.08(+0.90%)
Dec 10, 2009
8.956
9.037
8.936
8.972
62,581,308
+0.06(+0.73%)
Dec 09, 2009
8.852
8.946
8.843
8.907
71,601,432
-0.02(-0.18%)
Dec 08, 2009
9.046
9.046
8.888
8.923
80,287,616
-0.12(-1.29%)
Dec 07, 2009
8.988
9.133
8.952
9.040
75,944,136
+0.12(+1.34%)
Dec 04, 2009
9.004
9.040
8.894
8.920
98,850,312
+0.03(+0.29%)
Dec 03, 2009
8.852
8.965
8.807
8.894
78,670,480
+0.05(+0.62%)
Dec 02, 2009
8.826
8.910
8.797
8.839
56,765,212
+0.05(+0.63%)
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.