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
Huntington Bancshares
(NQ:
HBAN
)
13.92
+0.26 (+1.90%)
Official Closing Price
Updated: 4:15 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 28, 2014
7.127
7.155
6.982
6.996
7,477,222
-0.10(-1.37%)
Nov 26, 2014
7.003
7.093
7.093
7.093
13,460,703
+0.10(+1.38%)
Nov 25, 2014
7.058
7.113
6.989
6.996
55,623,236
-0.05(-0.69%)
Nov 24, 2014
7.037
7.086
6.968
7.044
11,738,369
+0.03(+0.49%)
Nov 21, 2014
7.079
7.093
6.961
7.010
9,649,004
-0.01(-0.20%)
Nov 20, 2014
6.947
7.023
6.940
7.023
8,563,564
+0.02(+0.30%)
Nov 19, 2014
7.023
7.037
6.937
7.003
9,527,436
-0.01(-0.20%)
Nov 18, 2014
6.996
7.037
6.971
7.016
9,557,885
+0.03(+0.50%)
Nov 17, 2014
6.961
6.989
6.878
6.982
13,685,155
-0.01(-0.10%)
Nov 14, 2014
6.989
7.030
6.961
6.989
11,626,918
+0.00(+0.05%)
Nov 13, 2014
7.037
7.037
6.968
6.985
8,078,010
-0.05(-0.74%)
Nov 12, 2014
6.975
7.044
6.968
7.037
9,333,685
+0.03(+0.49%)
Nov 11, 2014
7.003
7.051
6.951
7.003
9,777,139
-0.01(-0.10%)
Nov 10, 2014
6.996
7.082
6.982
7.010
13,739,062
+0.03(+0.40%)
Nov 07, 2014
6.989
7.058
6.954
6.982
19,833,602
+0.01(+0.10%)
Nov 06, 2014
6.954
6.978
6.857
6.975
16,896,288
+0.03(+0.40%)
Nov 05, 2014
6.885
6.947
6.843
6.947
10,372,393
+0.09(+1.36%)
Nov 04, 2014
6.802
6.864
6.767
6.854
8,242,114
+0.03(+0.46%)
Nov 03, 2014
6.885
6.885
6.795
6.823
9,897,533
-0.03(-0.50%)
Oct 31, 2014
6.837
6.857
6.788
6.857
12,328,636
+0.10(+1.54%)
Oct 30, 2014
6.747
6.826
6.719
6.753
10,080,915
-0.03(-0.51%)
Oct 29, 2014
6.712
6.816
6.677
6.788
11,539,835
+0.06(+0.93%)
Oct 28, 2014
6.615
6.726
6.611
6.726
7,571,547
+0.11(+1.67%)
Oct 27, 2014
6.574
6.567
6.567
6.615
11,708,769
+0.05(+0.74%)
Oct 24, 2014
6.504
6.574
6.497
6.567
8,256,485
+0.04(+0.64%)
Oct 23, 2014
6.532
6.574
6.497
6.525
12,255,134
+0.08(+1.18%)
Oct 22, 2014
6.463
6.549
6.435
6.449
12,199,133
-0.03(-0.53%)
Oct 21, 2014
6.331
6.491
6.331
6.484
14,488,625
+0.17(+2.74%)
Oct 20, 2014
6.269
6.311
6.269
6.311
16,897,722
-0.01(-0.11%)
Oct 17, 2014
6.449
6.525
6.235
6.318
24,167,134
-0.04(-0.65%)
Oct 16, 2014
6.200
6.380
6.089
6.359
24,356,152
+0.01(+0.11%)
Oct 15, 2014
6.504
6.504
6.221
6.352
21,535,632
-0.23(-3.47%)
Oct 14, 2014
6.560
6.629
6.518
6.580
15,716,615
+0.07(+1.06%)
Oct 13, 2014
6.546
6.629
6.511
6.511
22,564,598
-0.02(-0.37%)
Oct 10, 2014
6.594
6.664
6.532
6.536
11,989,445
-0.07(-1.00%)
Oct 09, 2014
6.760
6.760
6.594
6.601
11,784,878
-0.15(-2.25%)
Oct 08, 2014
6.615
6.760
6.608
6.753
10,379,008
+0.14(+2.09%)
Oct 07, 2014
6.726
6.767
6.615
6.615
11,326,962
-0.12(-1.85%)
Oct 06, 2014
6.781
6.830
6.712
6.740
10,495,988
-0.03(-0.41%)
Oct 03, 2014
6.753
6.805
6.740
6.767
10,872,936
+0.07(+1.03%)
Oct 02, 2014
6.643
6.733
6.574
6.698
15,774,587
+0.06(+0.83%)
Oct 01, 2014
6.733
6.733
6.629
6.643
18,428,096
-0.09(-1.34%)
Sep 30, 2014
6.760
6.809
6.726
6.733
10,620,872
-0.04(-0.61%)
Sep 29, 2014
6.740
6.816
6.684
6.774
7,333,353
-0.05(-0.71%)
Sep 26, 2014
6.781
6.833
6.760
6.823
9,192,795
+0.04(+0.61%)
Sep 25, 2014
6.843
6.885
6.774
6.781
12,327,788
-0.10(-1.51%)
Sep 24, 2014
6.885
6.906
6.816
6.885
10,000,784
+0.02(+0.30%)
Sep 23, 2014
6.926
6.968
6.864
6.864
10,063,127
-0.08(-1.20%)
Sep 22, 2014
6.975
7.016
6.926
6.947
10,605,761
-0.03(-0.40%)
Sep 19, 2014
7.120
7.127
6.964
6.975
15,476,215
-0.09(-1.27%)
Sep 18, 2014
7.016
7.099
6.996
7.065
16,176,839
+0.08(+1.09%)
Sep 17, 2014
6.926
7.058
6.926
6.989
11,444,243
+0.06(+0.85%)
Sep 16, 2014
6.920
7.010
6.913
6.930
9,461,324
-0.02(-0.25%)
Sep 15, 2014
6.989
6.989
6.920
6.947
11,985,472
-0.03(-0.40%)
Sep 12, 2014
6.865
6.982
6.854
6.975
18,781,218
+0.12(+1.71%)
Sep 11, 2014
6.803
6.865
6.803
6.858
8,609,097
+0.02(+0.30%)
Sep 10, 2014
6.796
6.879
6.768
6.837
6,674,236
+0.06(+0.86%)
Sep 09, 2014
6.837
6.837
6.755
6.779
7,128,607
-0.08(-1.10%)
Sep 08, 2014
6.851
6.879
6.810
6.854
7,960,776
-0.00(-0.05%)
Sep 05, 2014
6.803
6.865
6.782
6.858
15,250,951
+0.03(+0.40%)
Sep 04, 2014
6.830
6.851
6.810
6.830
10,425,406
+0.02(+0.35%)
Sep 03, 2014
6.837
6.858
6.768
6.806
9,028,585
-0.02(-0.25%)
Sep 02, 2014
6.810
6.844
6.765
6.823
8,490,368
+0.05(+0.71%)
Aug 29, 2014
6.768
6.775
6.775
6.775
4,240,858
+0.02(+0.31%)
Aug 28, 2014
6.720
6.782
6.713
6.755
4,738,844
-0.01(-0.20%)
Aug 27, 2014
6.810
6.851
6.761
6.768
5,258,579
-0.05(-0.71%)
Aug 26, 2014
6.837
6.851
6.803
6.817
5,470,677
-0.01(-0.10%)
Aug 25, 2014
6.817
6.830
6.782
6.823
6,797,066
+0.05(+0.71%)
Aug 22, 2014
6.755
6.796
6.734
6.775
7,623,302
+0.00(+0.00%)
Aug 21, 2014
6.706
6.796
6.679
6.775
7,244,275
+0.09(+1.29%)
Aug 20, 2014
6.672
6.706
6.651
6.689
9,223,522
+0.02(+0.26%)
Aug 19, 2014
6.713
6.761
6.658
6.672
11,555,772
-0.03(-0.51%)
Aug 18, 2014
6.665
6.727
6.641
6.706
9,434,962
+0.08(+1.25%)
Aug 15, 2014
6.686
6.699
6.582
6.624
9,729,902
-0.03(-0.52%)
Aug 14, 2014
6.651
6.672
6.644
6.658
5,844,577
+0.01(+0.21%)
Aug 13, 2014
6.638
6.706
6.603
6.644
12,753,977
+0.04(+0.63%)
Aug 12, 2014
6.534
6.617
6.493
6.603
16,755,293
+0.08(+1.27%)
Aug 11, 2014
6.555
6.582
6.500
6.520
14,514,170
-0.03(-0.42%)
Aug 08, 2014
6.534
6.541
6.479
6.548
11,514,931
+0.03(+0.53%)
Aug 07, 2014
6.603
6.638
6.500
6.514
10,727,396
-0.07(-1.05%)
Aug 06, 2014
6.576
6.638
6.541
6.582
6,474,173
+0.00(+0.00%)
Aug 05, 2014
6.651
6.686
6.555
6.582
13,849,578
-0.09(-1.39%)
Aug 04, 2014
6.672
6.727
6.596
6.675
10,402,270
-0.00(-0.05%)
Aug 01, 2014
6.734
6.782
6.617
6.679
12,730,818
-0.08(-1.22%)
Jul 31, 2014
6.844
6.851
6.755
6.761
14,794,520
-0.06(-0.91%)
Jul 30, 2014
6.803
6.858
6.768
6.823
8,874,292
+0.05(+0.71%)
Jul 29, 2014
6.803
6.858
6.768
6.775
12,055,763
-0.01(-0.10%)
Jul 28, 2014
6.872
6.879
6.755
6.782
8,905,054
-0.09(-1.30%)
Jul 25, 2014
6.851
6.885
6.823
6.872
10,367,283
+0.01(+0.10%)
Jul 24, 2014
6.817
6.892
6.792
6.865
14,314,917
+0.08(+1.12%)
Jul 23, 2014
6.817
6.837
6.761
6.789
11,323,579
+0.01(+0.20%)
Jul 22, 2014
6.775
6.803
6.727
6.775
20,341,962
+0.07(+1.03%)
Jul 21, 2014
6.789
6.789
6.672
6.706
14,668,516
-0.01(-0.10%)
Jul 18, 2014
6.706
6.734
6.582
6.713
23,912,062
+0.31(+4.84%)
Jul 17, 2014
6.596
6.631
6.397
6.403
18,218,326
-0.23(-3.43%)
Jul 16, 2014
6.727
6.748
6.617
6.631
11,086,633
-0.09(-1.33%)
Jul 15, 2014
6.631
6.741
6.631
6.720
12,814,892
+0.09(+1.35%)
Jul 14, 2014
6.672
6.690
6.610
6.631
8,864,992
+0.01(+0.10%)
Jul 11, 2014
6.569
6.658
6.541
6.624
10,610,315
+0.03(+0.52%)
Jul 10, 2014
6.548
6.631
6.507
6.589
11,311,673
-0.07(-1.03%)
Jul 09, 2014
6.631
6.686
6.603
6.658
10,446,449
+0.06(+0.83%)
Jul 08, 2014
6.644
6.651
6.534
6.603
12,092,976
-0.05(-0.72%)
Jul 07, 2014
6.665
6.699
6.638
6.651
7,545,720
-0.03(-0.41%)
Jul 03, 2014
6.644
6.679
6.679
6.679
5,668,953
+0.08(+1.15%)
Jul 02, 2014
6.638
6.693
6.589
6.603
7,805,451
-0.03(-0.52%)
Jul 01, 2014
6.582
6.699
6.576
6.638
9,870,789
+0.07(+1.05%)
Jun 30, 2014
6.589
6.610
6.548
6.569
6,479,676
-0.01(-0.21%)
Jun 27, 2014
6.569
6.610
6.541
6.582
9,553,406
-0.01(-0.21%)
Jun 26, 2014
6.576
6.617
6.486
6.596
8,353,093
+0.01(+0.10%)
Jun 25, 2014
6.541
6.613
6.472
6.589
9,711,908
+0.01(+0.21%)
Jun 24, 2014
6.610
6.693
6.562
6.576
8,167,963
-0.08(-1.14%)
Jun 23, 2014
6.610
6.665
6.589
6.651
11,451,139
+0.03(+0.42%)
Jun 20, 2014
6.589
6.665
6.589
6.624
12,413,503
+0.05(+0.73%)
Jun 19, 2014
6.603
6.610
6.520
6.576
8,038,990
+0.00(+0.00%)
Jun 18, 2014
6.555
6.610
6.527
6.576
13,023,111
+0.05(+0.74%)
Jun 17, 2014
6.438
6.610
6.438
6.527
19,725,578
+0.07(+1.07%)
Jun 16, 2014
6.486
6.507
6.438
6.458
10,304,659
-0.04(-0.64%)
Jun 13, 2014
6.507
6.582
6.472
6.500
14,834,740
+0.01(+0.11%)
Jun 12, 2014
6.548
6.568
6.459
6.493
10,316,382
-0.03(-0.52%)
Jun 11, 2014
6.609
6.623
6.513
6.527
20,032,914
-0.12(-1.85%)
Jun 10, 2014
6.650
6.657
6.582
6.650
7,671,183
+0.10(+1.57%)
Jun 06, 2014
6.541
6.575
6.510
6.548
8,758,706
+0.03(+0.42%)
Jun 05, 2014
6.431
6.534
6.411
6.520
8,883,967
+0.07(+1.06%)
Jun 04, 2014
6.404
6.472
6.397
6.452
10,954,082
+0.03(+0.53%)
Jun 03, 2014
6.377
6.486
6.363
6.418
9,284,736
+0.01(+0.11%)
Jun 02, 2014
6.356
6.418
6.308
6.411
8,015,897
+0.06(+0.97%)
May 30, 2014
6.315
6.383
6.315
6.349
8,704,914
+0.02(+0.27%)
May 29, 2014
6.329
6.335
6.257
6.332
13,353,867
+0.02(+0.38%)
May 28, 2014
6.281
6.335
6.240
6.308
13,583,218
+0.03(+0.44%)
May 27, 2014
6.267
6.335
6.240
6.281
12,856,115
+0.05(+0.77%)
May 23, 2014
6.192
6.233
6.233
6.233
8,473,835
+0.01(+0.22%)
May 22, 2014
6.253
6.260
6.178
6.219
8,802,704
-0.01(-0.22%)
May 21, 2014
6.226
6.267
6.192
6.233
8,134,437
+0.05(+0.89%)
May 20, 2014
6.226
6.233
6.123
6.178
14,500,450
-0.07(-1.10%)
May 19, 2014
6.116
6.246
6.109
6.246
9,583,249
+0.08(+1.33%)
May 16, 2014
6.192
6.209
6.109
6.164
13,444,173
-0.03(-0.44%)
May 15, 2014
6.233
6.246
6.089
6.192
16,850,706
-0.08(-1.31%)
May 14, 2014
6.397
6.414
6.274
6.274
10,077,054
-0.14(-2.24%)
May 13, 2014
6.466
6.486
6.411
6.418
10,838,843
-0.03(-0.53%)
May 12, 2014
6.342
6.452
6.329
6.452
12,982,517
+0.12(+1.95%)
May 09, 2014
6.294
6.335
6.226
6.329
15,257,814
+0.03(+0.43%)
May 08, 2014
6.240
6.363
6.233
6.301
19,399,644
+0.03(+0.55%)
May 07, 2014
6.198
6.274
6.164
6.267
15,297,063
+0.09(+1.44%)
May 06, 2014
6.192
6.240
6.164
6.178
13,086,497
-0.06(-0.99%)
May 05, 2014
6.274
6.287
6.171
6.240
10,202,070
-0.02(-0.33%)
May 02, 2014
6.233
6.370
6.219
6.260
12,419,536
+0.04(+0.66%)
May 01, 2014
6.287
6.308
6.198
6.219
13,857,996
-0.05(-0.87%)
Apr 30, 2014
6.171
6.301
6.171
6.274
16,929,964
+0.08(+1.22%)
Apr 29, 2014
6.267
6.274
6.157
6.198
32,586,680
-0.01(-0.22%)
Apr 28, 2014
6.329
6.329
6.164
6.212
26,791,054
-0.07(-1.04%)
Apr 25, 2014
6.397
6.397
6.274
6.277
16,102,926
-0.11(-1.77%)
Apr 24, 2014
6.486
6.486
6.370
6.390
14,676,992
-0.08(-1.27%)
Apr 23, 2014
6.404
6.479
6.370
6.472
11,375,452
+0.05(+0.85%)
Apr 22, 2014
6.315
6.452
6.281
6.418
13,854,437
+0.09(+1.41%)
Apr 21, 2014
6.322
6.380
6.270
6.329
11,133,334
+0.02(+0.33%)
Apr 17, 2014
6.233
6.308
6.308
6.308
40,726,620
-0.07(-1.07%)
Apr 16, 2014
6.513
6.541
6.281
6.377
30,337,712
-0.11(-1.69%)
Apr 15, 2014
6.445
6.544
6.342
6.486
19,305,722
+0.07(+1.07%)
Apr 14, 2014
6.527
6.558
6.349
6.418
13,571,701
-0.03(-0.43%)
Apr 11, 2014
6.377
6.507
6.253
6.445
27,623,566
-0.01(-0.11%)
Apr 10, 2014
6.739
6.773
6.431
6.452
33,995,404
-0.31(-4.56%)
Apr 09, 2014
6.794
6.822
6.705
6.760
11,745,105
-0.02(-0.30%)
Apr 08, 2014
6.760
6.829
6.719
6.781
11,344,064
+0.01(+0.20%)
Apr 07, 2014
6.863
6.876
6.712
6.767
12,250,848
-0.12(-1.79%)
Apr 04, 2014
7.020
7.048
6.859
6.890
14,584,876
-0.10(-1.37%)
Apr 03, 2014
6.959
6.993
6.904
6.986
7,698,087
+0.05(+0.69%)
Apr 02, 2014
6.993
7.013
6.897
6.938
12,300,852
-0.02(-0.30%)
Apr 01, 2014
6.863
6.979
6.829
6.959
16,788,202
+0.13(+1.91%)
Mar 31, 2014
6.781
6.856
6.767
6.829
7,672,589
+0.08(+1.12%)
Mar 28, 2014
6.664
6.784
6.647
6.753
13,180,494
+0.10(+1.56%)
Mar 27, 2014
6.787
6.863
6.630
6.650
16,031,248
-0.12(-1.73%)
Mar 26, 2014
6.863
6.894
6.753
6.767
18,267,448
-0.05(-0.80%)
Mar 25, 2014
6.801
6.835
6.739
6.822
13,187,317
+0.04(+0.61%)
Mar 24, 2014
6.808
6.829
6.726
6.781
10,303,405
+0.01(+0.10%)
Mar 21, 2014
6.856
6.924
6.753
6.774
21,811,520
-0.08(-1.20%)
Mar 20, 2014
6.664
6.904
6.664
6.856
19,997,138
+0.14(+2.14%)
Mar 19, 2014
6.650
6.753
6.623
6.712
11,277,851
+0.03(+0.51%)
Mar 18, 2014
6.630
6.698
6.609
6.678
8,400,577
+0.07(+1.04%)
Mar 17, 2014
6.616
6.650
6.582
6.609
9,680,161
+0.05(+0.84%)
Mar 14, 2014
6.541
6.637
6.534
6.555
12,504,701
+0.01(+0.10%)
Mar 13, 2014
6.629
6.650
6.514
6.548
12,159,310
-0.05(-0.83%)
Mar 12, 2014
6.602
6.604
6.527
6.602
12,704,385
-0.01(-0.21%)
Mar 11, 2014
6.691
6.704
6.582
6.616
10,195,672
-0.06(-0.92%)
Mar 10, 2014
6.670
6.711
6.623
6.677
10,645,028
+0.00(+0.00%)
Mar 07, 2014
6.616
6.752
6.589
6.677
19,763,228
+0.07(+1.03%)
Mar 06, 2014
6.595
6.650
6.575
6.609
15,870,229
+0.03(+0.52%)
Mar 05, 2014
6.602
6.629
6.541
6.575
13,539,715
-0.03(-0.41%)
Mar 04, 2014
6.561
6.609
6.534
6.602
12,566,462
+0.12(+1.79%)
Mar 03, 2014
6.473
6.520
6.432
6.486
17,323,296
-0.01(-0.10%)
Feb 28, 2014
6.418
6.534
6.418
6.493
15,572,683
+0.07(+1.17%)
Feb 27, 2014
6.377
6.459
6.343
6.418
15,292,421
+0.05(+0.75%)
Feb 26, 2014
6.364
6.405
6.296
6.371
14,036,966
+0.04(+0.65%)
Feb 25, 2014
6.309
6.350
6.268
6.330
12,148,337
+0.01(+0.22%)
Feb 24, 2014
6.214
6.357
6.207
6.316
17,015,016
+0.11(+1.76%)
Feb 21, 2014
6.112
6.234
6.108
6.207
15,888,111
+0.11(+1.79%)
Feb 20, 2014
6.030
6.129
5.975
6.098
18,025,170
+0.07(+1.13%)
Feb 19, 2014
6.132
6.166
6.009
6.030
16,394,689
-0.14(-2.32%)
Feb 18, 2014
6.214
6.234
6.166
6.173
14,255,351
-0.04(-0.66%)
Feb 14, 2014
6.193
6.214
6.214
6.214
6,621,465
+0.02(+0.33%)
Feb 13, 2014
6.187
6.214
6.132
6.193
9,482,193
-0.02(-0.33%)
Feb 12, 2014
6.227
6.316
6.195
6.214
10,415,735
-0.01(-0.11%)
Feb 11, 2014
6.159
6.234
6.139
6.221
8,382,899
+0.07(+1.11%)
Feb 10, 2014
6.139
6.187
6.091
6.153
10,797,817
+0.00(+0.00%)
Feb 07, 2014
6.193
6.245
6.105
6.153
15,901,734
+0.00(+0.00%)
Feb 06, 2014
6.030
6.166
6.016
6.153
16,164,649
+0.13(+2.15%)
Feb 05, 2014
5.982
6.078
5.962
6.023
19,460,520
-0.01(-0.23%)
Feb 04, 2014
5.955
6.105
5.948
6.037
24,916,742
+0.10(+1.61%)
Feb 03, 2014
6.146
6.180
5.900
5.941
46,161,072
-0.24(-3.86%)
Jan 31, 2014
6.227
6.268
6.180
6.180
16,146,149
-0.13(-2.05%)
Jan 30, 2014
6.316
6.343
6.221
6.309
20,790,040
+0.04(+0.65%)
Jan 29, 2014
6.330
6.422
6.255
6.268
24,792,380
-0.10(-1.60%)
Jan 28, 2014
6.384
6.432
6.354
6.371
13,478,009
+0.01(+0.11%)
Jan 27, 2014
6.425
6.480
6.323
6.364
15,114,367
-0.05(-0.85%)
Jan 24, 2014
6.589
6.602
6.418
6.418
14,441,883
-0.22(-3.38%)
Jan 23, 2014
6.711
6.711
6.589
6.643
14,022,195
-0.10(-1.42%)
Jan 22, 2014
6.718
6.752
6.664
6.739
11,616,225
+0.01(+0.20%)
Jan 21, 2014
6.602
6.725
6.582
6.725
15,335,041
+0.16(+2.49%)
Jan 17, 2014
6.595
6.561
6.561
6.561
17,321,482
+0.00(+0.00%)
Jan 16, 2014
6.568
6.609
6.425
6.561
34,516,140
-0.18(-2.73%)
Jan 15, 2014
6.657
6.752
6.629
6.745
20,441,476
+0.09(+1.33%)
Jan 14, 2014
6.595
6.664
6.561
6.657
11,911,165
+0.07(+1.03%)
Jan 13, 2014
6.677
6.698
6.568
6.589
9,758,095
-0.08(-1.23%)
Jan 10, 2014
6.636
6.684
6.595
6.670
14,182,265
+0.01(+0.20%)
Jan 09, 2014
6.677
6.725
6.629
6.657
15,026,441
+0.01(+0.21%)
Jan 08, 2014
6.643
6.670
6.595
6.643
13,239,101
+0.02(+0.31%)
Jan 07, 2014
6.555
6.677
6.555
6.623
17,249,806
+0.10(+1.46%)
Jan 06, 2014
6.575
6.677
6.527
6.527
14,275,378
-0.01(-0.21%)
Jan 03, 2014
6.534
6.595
6.527
6.541
8,948,022
+0.04(+0.63%)
Jan 02, 2014
6.541
6.582
6.493
6.500
10,327,525
-0.07(-1.14%)
Dec 31, 2013
6.527
6.575
6.575
6.575
6,256,158
+0.05(+0.73%)
Dec 30, 2013
6.548
6.568
6.514
6.527
5,056,741
-0.02(-0.31%)
Dec 27, 2013
6.575
6.582
6.541
6.548
5,017,933
-0.03(-0.41%)
Dec 26, 2013
6.609
6.629
6.568
6.575
8,161,521
-0.01(-0.10%)
Dec 24, 2013
6.534
6.609
6.534
6.582
3,273,786
+0.02(+0.31%)
Dec 23, 2013
6.555
6.575
6.507
6.561
7,610,703
+0.05(+0.73%)
Dec 20, 2013
6.555
6.561
6.480
6.514
15,828,226
+0.01(+0.10%)
Dec 19, 2013
6.480
6.527
6.439
6.507
9,046,274
+0.02(+0.32%)
Dec 18, 2013
6.425
6.500
6.306
6.486
15,209,259
+0.09(+1.38%)
Dec 17, 2013
6.446
6.459
6.350
6.398
10,897,911
-0.04(-0.69%)
Dec 16, 2013
6.391
6.479
6.371
6.442
11,609,215
+0.10(+1.55%)
Dec 13, 2013
6.392
6.398
6.296
6.344
10,038,206
-0.05(-0.74%)
Dec 12, 2013
6.300
6.412
6.283
6.391
17,727,520
+0.09(+1.40%)
Dec 11, 2013
6.419
6.432
6.296
6.303
14,979,481
-0.09(-1.48%)
Dec 10, 2013
6.303
6.425
6.269
6.398
27,616,686
+0.09(+1.51%)
Dec 09, 2013
6.276
6.324
6.263
6.303
17,094,512
+0.04(+0.65%)
Dec 06, 2013
6.181
6.263
6.168
6.263
0
+0.16(+2.55%)
Dec 05, 2013
6.181
6.215
6.100
6.107
12,257,124
-0.07(-1.21%)
Dec 04, 2013
6.073
6.195
6.052
6.181
0
+0.07(+1.22%)
Dec 03, 2013
6.168
6.174
6.046
6.107
18,890,492
-0.07(-1.10%)
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.