Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
18.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2010
4.807
4.891
4.786
4.877
13,688,518
+0.06(+1.16%)
Dec 30, 2010
4.786
4.842
4.772
4.821
15,136,315
+0.03(+0.73%)
Dec 29, 2010
4.737
4.797
4.715
4.786
25,804,552
+0.06(+1.18%)
Dec 28, 2010
4.716
4.751
4.695
4.730
11,991,780
+0.02(+0.44%)
Dec 27, 2010
4.689
4.772
4.633
4.709
23,646,478
+0.01(+0.15%)
Dec 23, 2010
4.751
4.821
4.682
4.703
18,753,092
-0.11(-2.32%)
Dec 22, 2010
4.528
4.835
4.507
4.814
58,679,276
+0.32(+7.13%)
Dec 21, 2010
4.417
4.504
4.413
4.494
22,530,054
+0.10(+2.22%)
Dec 20, 2010
4.396
4.438
4.375
4.396
22,205,210
+0.05(+1.12%)
Dec 17, 2010
4.361
4.469
4.340
4.347
57,240,972
-0.05(-1.11%)
Dec 16, 2010
4.396
4.424
4.271
4.396
49,661,540
+0.00(+0.00%)
Dec 15, 2010
4.570
4.570
4.312
4.396
138,824,656
+0.08(+1.77%)
Dec 14, 2010
4.521
4.549
4.305
4.319
51,958,468
-0.24(-5.19%)
Dec 13, 2010
4.452
4.605
4.312
4.556
68,714,296
+0.06(+1.39%)
Dec 10, 2010
4.528
4.549
4.458
4.493
27,654,216
-0.03(-0.62%)
Dec 09, 2010
4.458
4.556
4.361
4.521
52,449,644
+0.12(+2.69%)
Dec 08, 2010
4.201
4.514
4.194
4.403
60,414,508
+0.22(+5.32%)
Dec 07, 2010
4.312
4.326
4.152
4.180
27,176,250
-0.04(-0.99%)
Dec 06, 2010
4.243
4.257
4.111
4.222
34,830,604
-0.01(-0.16%)
Dec 03, 2010
4.138
4.243
4.111
4.229
29,161,222
+0.01(+0.33%)
Dec 02, 2010
3.944
4.229
3.923
4.215
68,557,552
+0.27(+6.88%)
Dec 01, 2010
3.798
3.951
3.777
3.944
40,535,204
+0.20(+5.39%)
Nov 30, 2010
3.686
3.784
3.686
3.742
32,965,122
+0.01(+0.19%)
Nov 29, 2010
3.638
3.770
3.624
3.735
36,212,460
+0.08(+2.29%)
Nov 26, 2010
3.603
3.686
3.603
3.652
10,278,120
+0.01(+0.19%)
Nov 24, 2010
3.645
3.645
3.645
3.645
32,268,948
+0.02(+0.58%)
Nov 23, 2010
3.631
3.867
3.596
3.624
104,868,888
-0.10(-2.62%)
Nov 22, 2010
3.798
3.819
3.659
3.721
44,164,888
-0.10(-2.73%)
Nov 19, 2010
3.596
3.832
3.561
3.826
81,734,888
+0.13(+3.58%)
Nov 18, 2010
3.909
3.937
3.575
3.693
179,627,152
-0.16(-4.15%)
Nov 17, 2010
4.111
4.111
3.735
3.853
106,188,144
-0.26(-6.42%)
Nov 16, 2010
4.215
4.215
3.867
4.118
114,191,784
-0.19(-4.52%)
Nov 15, 2010
4.354
4.382
4.298
4.312
22,529,762
+0.03(+0.81%)
Nov 12, 2010
4.417
4.434
4.271
4.278
29,564,588
-0.18(-4.06%)
Nov 11, 2010
4.305
4.549
4.298
4.458
34,256,012
+0.11(+2.56%)
Nov 10, 2010
4.347
4.403
4.278
4.347
30,771,394
+0.03(+0.81%)
Nov 09, 2010
4.424
4.500
4.292
4.312
33,831,464
-0.10(-2.21%)
Nov 08, 2010
4.472
4.479
4.319
4.410
31,851,530
-0.08(-1.71%)
Nov 05, 2010
4.542
4.716
4.424
4.486
56,831,092
-0.06(-1.38%)
Nov 04, 2010
4.445
4.584
4.396
4.549
34,814,792
+0.17(+3.81%)
Nov 03, 2010
4.264
4.389
4.264
4.382
27,857,430
+0.13(+2.94%)
Nov 02, 2010
4.382
4.382
4.229
4.257
28,372,012
-0.08(-1.77%)
Nov 01, 2010
4.417
4.438
4.285
4.333
17,509,602
-0.05(-1.11%)
Oct 29, 2010
4.375
4.452
4.354
4.382
28,026,838
+0.01(+0.16%)
Oct 28, 2010
4.479
4.493
4.319
4.375
44,590,668
-0.06(-1.26%)
Oct 27, 2010
4.472
4.563
4.410
4.431
28,694,814
-0.46(-9.39%)
Oct 25, 2010
5.022
5.029
4.876
4.890
20,404,536
-0.08(-1.54%)
Oct 22, 2010
5.064
5.133
4.938
4.966
18,629,576
-0.10(-1.92%)
Oct 21, 2010
5.098
5.237
5.029
5.064
21,283,078
+0.00(+0.00%)
Oct 20, 2010
5.071
5.126
4.911
5.064
28,256,178
-0.04(-0.82%)
Oct 19, 2010
5.001
5.189
5.001
5.105
25,195,678
-0.01(-0.14%)
Oct 18, 2010
4.890
5.119
4.869
5.112
16,825,452
+0.20(+4.11%)
Oct 15, 2010
5.022
5.050
4.813
4.911
20,136,126
-0.08(-1.53%)
Oct 14, 2010
5.050
5.064
4.869
4.987
20,281,708
-0.09(-1.78%)
Oct 13, 2010
5.244
5.265
5.064
5.077
18,110,442
-0.12(-2.28%)
Oct 12, 2010
5.050
5.203
5.022
5.196
12,716,984
+0.10(+2.05%)
Oct 11, 2010
5.147
5.196
5.077
5.091
8,258,205
-0.07(-1.35%)
Oct 08, 2010
5.161
5.168
5.077
5.161
13,009,341
+0.04(+0.82%)
Oct 07, 2010
5.258
5.286
5.077
5.119
18,061,276
-0.10(-1.87%)
Oct 06, 2010
5.251
5.300
5.189
5.217
13,091,055
-0.03(-0.53%)
Oct 05, 2010
5.112
5.300
5.050
5.244
1,006
+0.21(+4.14%)
Oct 04, 2010
4.987
5.105
4.949
5.036
16,908,900
+0.04(+0.84%)
Oct 01, 2010
4.994
5.168
4.959
4.994
17,556,844
-0.06(-1.28%)
Sep 30, 2010
5.054
5.217
5.015
5.059
254,835
+0.04(+0.88%)
Sep 29, 2010
4.890
5.071
4.855
5.015
40,478,960
+0.08(+1.55%)
Sep 28, 2010
4.897
4.938
4.806
4.938
101,412
+0.09(+1.87%)
Sep 27, 2010
4.869
4.931
4.820
4.848
15,569,676
+0.01(+0.29%)
Sep 24, 2010
4.813
4.883
4.771
4.834
20,895,030
+0.13(+2.81%)
Sep 23, 2010
4.702
4.911
4.702
4.702
19,329,568
-0.10(-2.17%)
Sep 22, 2010
4.904
4.966
4.785
4.806
19,476,752
-0.13(-2.54%)
Sep 21, 2010
4.918
5.091
4.883
4.931
27,724,934
+0.02(+0.42%)
Sep 20, 2010
4.778
4.911
4.737
4.911
34,776,192
+0.16(+3.35%)
Sep 17, 2010
4.751
4.869
4.744
4.751
36,856,196
-0.11(-2.27%)
Sep 15, 2010
4.931
4.952
4.820
4.862
24,083,946
-0.10(-1.96%)
Sep 14, 2010
5.029
5.043
4.911
4.959
29,161,928
-0.10(-1.92%)
Sep 13, 2010
4.918
5.063
4.918
5.056
20,038,910
+0.27(+5.66%)
Sep 10, 2010
4.813
4.841
4.758
4.786
11,739,926
-0.01(-0.29%)
Sep 09, 2010
4.904
4.925
4.702
4.799
17,371
+0.02(+0.44%)
Sep 08, 2010
4.612
4.813
4.584
4.779
23,337,230
+0.22(+4.72%)
Sep 07, 2010
4.702
4.723
4.556
4.563
13,015
-0.22(-4.64%)
Sep 03, 2010
4.945
4.959
4.730
4.786
19,643,710
-0.03(-0.58%)
Sep 02, 2010
4.765
4.813
4.723
4.813
12,122,845
+0.06(+1.17%)
Sep 01, 2010
4.549
4.758
4.515
4.758
19,586,648
+0.30(+6.70%)
Aug 31, 2010
4.466
4.556
4.411
4.459
63,181
-0.01(-0.16%)
Aug 30, 2010
4.570
4.612
4.459
4.466
18,647,588
-0.12(-2.58%)
Aug 27, 2010
4.584
4.584
4.411
4.584
18,913,980
+0.17(+3.94%)
Aug 26, 2010
4.522
4.612
4.376
4.411
23,258
-0.09(-2.01%)
Aug 25, 2010
4.494
4.549
4.341
4.501
33,021
-0.06(-1.22%)
Aug 24, 2010
4.674
4.716
4.536
4.556
2,833
-0.19(-4.09%)
Aug 23, 2010
4.813
4.925
4.744
4.751
19,017,924
+0.01(+0.29%)
Aug 20, 2010
4.779
4.820
4.647
4.737
17,681,584
-0.08(-1.73%)
Aug 19, 2010
4.980
5.050
4.793
4.820
2,607
-0.19(-3.74%)
Aug 18, 2010
4.959
5.105
4.897
5.008
1,007
+0.04(+0.84%)
Aug 17, 2010
5.063
5.063
4.918
4.966
10,481
-0.02(-0.42%)
Aug 16, 2010
4.966
4.987
4.890
4.987
21,433,488
+0.02(+0.42%)
Aug 13, 2010
4.966
5.050
4.938
4.966
18,338,270
+0.01(+0.14%)
Aug 12, 2010
4.876
4.994
4.813
4.959
19,011,530
-0.02(-0.42%)
Aug 11, 2010
5.223
5.244
4.973
4.980
12,479
-0.22(-4.27%)
Aug 10, 2010
5.195
5.362
5.168
5.202
5,327
-0.07(-1.32%)
Aug 09, 2010
5.168
5.293
5.098
5.272
24,170,028
+0.13(+2.57%)
Aug 06, 2010
5.140
5.161
5.001
5.140
19,609,856
-0.05(-0.94%)
Aug 05, 2010
5.237
5.244
5.036
5.188
22,982,150
-0.09(-1.71%)
Aug 04, 2010
5.279
5.390
5.265
5.279
18,908,280
+0.01(+0.26%)
Aug 03, 2010
5.320
5.390
5.251
5.265
33,021
-0.08(-1.56%)
Aug 02, 2010
5.202
5.359
5.175
5.348
31,975,850
+0.26(+5.05%)
Jul 30, 2010
5.091
5.154
5.036
5.091
24,806,436
-0.04(-0.81%)
Jul 29, 2010
5.119
5.202
5.036
5.133
1,573
+0.08(+1.51%)
Jul 28, 2010
5.056
5.112
4.938
5.056
25,132
+0.05(+0.97%)
Jul 27, 2010
5.008
5.362
5.001
5.008
29,442
+0.08(+1.69%)
Jul 26, 2010
4.647
4.931
4.577
4.925
38,342,692
+0.31(+6.62%)
Jul 23, 2010
4.536
4.674
4.466
4.619
27,800,900
+0.03(+0.76%)
Jul 22, 2010
4.383
4.598
4.376
4.584
431
+0.28(+6.45%)
Jul 21, 2010
4.654
4.688
4.306
4.306
52,426,724
-0.25(-5.49%)
Jul 20, 2010
4.556
4.577
4.397
4.556
30,946,468
-0.08(-1.80%)
Jul 19, 2010
4.536
4.661
4.452
4.640
27,514,102
+0.09(+1.98%)
Jul 16, 2010
4.549
4.827
4.522
4.549
31,238,612
-0.33(-6.70%)
Jul 15, 2010
4.994
4.994
4.737
4.876
34,257,216
-0.09(-1.82%)
Jul 14, 2010
5.036
5.036
4.869
4.966
287
-0.16(-3.12%)
Jul 13, 2010
5.119
5.175
5.056
5.126
6,965
+0.10(+1.93%)
Jul 12, 2010
4.918
5.091
4.897
5.029
29,521,798
+0.06(+1.26%)
Jul 09, 2010
4.966
4.994
4.709
4.966
28,995,492
+0.22(+4.69%)
Jul 08, 2010
4.674
4.751
4.619
4.744
102,221
+0.13(+2.86%)
Jul 07, 2010
4.452
4.612
4.417
4.612
44,389,976
+0.16(+3.59%)
Jul 06, 2010
4.452
4.577
4.390
4.452
10,193
+0.12(+2.72%)
Jul 02, 2010
4.334
4.508
4.251
4.334
27,127,780
-0.10(-2.35%)
Jul 01, 2010
4.577
4.688
4.320
4.438
3,023
-0.13(-2.89%)
Jun 30, 2010
4.695
4.806
4.549
4.570
719
-0.13(-2.66%)
Jun 29, 2010
4.695
4.855
4.633
4.695
13,107
-0.16(-3.22%)
Jun 25, 2010
4.852
4.855
4.688
4.852
34,837,940
+0.12(+2.57%)
Jun 24, 2010
4.862
4.897
4.709
4.730
13,965
-0.18(-3.68%)
Jun 23, 2010
4.869
4.952
4.793
4.911
25,010,498
+0.05(+1.00%)
Jun 22, 2010
5.008
5.008
4.862
4.862
4,319
-0.12(-2.37%)
Jun 21, 2010
5.043
5.102
4.935
4.980
28,043,444
+0.01(+0.28%)
Jun 18, 2010
4.966
5.008
4.897
4.966
21,253,310
+0.00(+0.00%)
Jun 17, 2010
5.008
5.018
4.897
4.966
28,690,806
-0.01(-0.14%)
Jun 16, 2010
5.022
5.056
4.918
4.973
30,913,200
-0.13(-2.45%)
Jun 15, 2010
5.022
5.119
4.897
5.098
2,447
+0.13(+2.66%)
Jun 14, 2010
4.952
5.042
4.841
4.966
30,111,456
+0.07(+1.42%)
Jun 11, 2010
4.904
4.904
4.751
4.897
28,045,940
-0.07(-1.40%)
Jun 10, 2010
4.800
4.966
4.758
4.966
33,715,224
+0.26(+5.45%)
Jun 09, 2010
4.980
4.994
4.675
4.710
44,020,212
-0.22(-4.37%)
Jun 08, 2010
4.841
4.932
4.703
4.925
2,883
+0.13(+2.75%)
Jun 07, 2010
4.987
5.070
4.772
4.793
29,750,352
-0.15(-3.09%)
Jun 04, 2010
4.945
5.181
4.904
4.945
37,048,356
-0.35(-6.68%)
Jun 03, 2010
5.375
5.445
5.264
5.299
720
-0.03(-0.65%)
Jun 02, 2010
5.188
5.334
5.147
5.334
17,465
+0.22(+4.20%)
Jun 01, 2010
5.230
5.334
5.119
5.119
4,325
-0.17(-3.28%)
May 28, 2010
5.292
5.507
5.264
5.292
23,940,294
-0.17(-3.17%)
May 27, 2010
5.271
5.473
5.167
5.466
33,187,740
+0.33(+6.49%)
May 26, 2010
5.278
5.299
5.105
5.133
4,858
-0.03(-0.67%)
May 25, 2010
4.807
5.188
4.751
5.167
8,128
+0.17(+3.47%)
May 24, 2010
5.188
5.195
4.994
4.994
29,102,702
-0.19(-3.61%)
May 21, 2010
4.911
5.216
4.855
5.181
61,752,928
+0.15(+3.03%)
May 20, 2010
5.055
5.237
5.022
5.029
1,585
-0.40(-7.29%)
May 19, 2010
5.438
5.556
5.271
5.424
53,021,472
-0.07(-1.26%)
May 18, 2010
5.819
5.840
5.320
5.493
2,450
-0.24(-4.23%)
May 17, 2010
5.722
5.792
5.521
5.736
38,987,240
+0.01(+0.12%)
May 14, 2010
5.729
5.903
5.611
5.729
49,373,648
-0.33(-5.49%)
May 13, 2010
6.083
6.215
6.048
6.062
25,208,036
-0.05(-0.79%)
May 12, 2010
6.062
6.159
6.041
6.111
30,069,612
+0.10(+1.61%)
May 11, 2010
6.100
6.145
5.993
6.014
1,874
+0.11(+1.88%)
May 10, 2010
5.840
5.903
5.757
5.903
41,641,796
+0.36(+6.51%)
May 07, 2010
5.722
5.812
5.375
5.542
67,201,328
-0.18(-3.15%)
May 06, 2010
5.632
6.069
5.264
5.722
68,826
-0.06(-1.08%)
May 05, 2010
5.896
6.118
5.722
5.785
35,694,952
-0.17(-2.80%)
May 04, 2010
6.062
6.125
5.896
5.951
1,585
-0.18(-2.94%)
May 03, 2010
6.138
6.215
6.041
6.131
30,125,330
+0.00(+0.03%)
Apr 30, 2010
5.958
6.166
5.923
6.130
43,784,856
+0.13(+2.17%)
Apr 29, 2010
5.937
6.048
5.847
6.000
35,852,628
+0.11(+1.88%)
Apr 28, 2010
5.937
6.062
5.854
5.889
32,226,660
+0.04(+0.71%)
Apr 27, 2010
5.979
6.034
5.805
5.847
57,262,152
-0.18(-2.99%)
Apr 26, 2010
6.249
6.277
5.965
6.027
30,500,788
-0.18(-2.91%)
Apr 23, 2010
6.208
6.336
6.104
6.208
39,923,456
+0.04(+0.67%)
Apr 22, 2010
6.000
6.208
5.944
6.166
40,523,048
+0.07(+1.14%)
Apr 21, 2010
5.979
6.471
5.896
6.097
90,370
-0.01(-0.11%)
Apr 20, 2010
5.722
6.104
5.549
6.104
25,807
+0.33(+5.64%)
Apr 19, 2010
5.688
5.854
5.577
5.778
43,083,548
+0.02(+0.36%)
Apr 16, 2010
5.965
5.965
5.556
5.757
79,793,456
-0.16(-2.70%)
Apr 15, 2010
6.104
6.152
5.861
5.916
56,398,176
-0.20(-3.29%)
Apr 14, 2010
5.903
6.173
5.854
6.118
52,870,048
+0.33(+5.76%)
Apr 13, 2010
5.923
6.007
5.785
5.785
55,220,188
-0.28(-4.58%)
Apr 12, 2010
5.958
6.187
5.951
6.062
71,791,072
+0.10(+1.75%)
Apr 09, 2010
6.000
6.041
5.896
5.958
25,605,532
-0.01(-0.12%)
Apr 08, 2010
5.736
6.020
5.688
5.965
46,926,580
+0.16(+2.75%)
Apr 07, 2010
5.979
6.173
5.750
5.805
78,613,112
-0.12(-2.11%)
Apr 06, 2010
5.674
6.111
5.660
5.930
83,976,808
+0.42(+7.68%)
Apr 05, 2010
5.500
5.688
5.438
5.507
41,066,424
+0.12(+2.19%)
Apr 01, 2010
5.479
5.389
5.389
5.389
30,038,834
-0.06(-1.02%)
Mar 31, 2010
5.237
5.466
5.216
5.445
31,036,616
+0.16(+3.02%)
Mar 30, 2010
5.278
5.306
5.202
5.285
18,374,602
-0.01(-0.26%)
Mar 29, 2010
5.334
5.396
5.216
5.299
25,598,174
+0.01(+0.13%)
Mar 26, 2010
5.375
5.486
5.244
5.292
32,602,022
-0.04(-0.78%)
Mar 25, 2010
5.528
5.583
5.306
5.334
50,991,008
-0.11(-2.04%)
Mar 24, 2010
5.327
5.479
5.285
5.445
38,908,992
+0.08(+1.55%)
Mar 23, 2010
5.285
5.368
5.202
5.362
33,242,244
+0.08(+1.44%)
Mar 22, 2010
5.056
5.299
4.966
5.285
28,548,374
+0.17(+3.25%)
Mar 19, 2010
5.237
5.271
5.077
5.119
32,679,106
-0.08(-1.60%)
Mar 18, 2010
5.362
5.368
5.091
5.202
38,384,304
-0.14(-2.60%)
Mar 17, 2010
5.271
5.386
5.237
5.341
36,367,284
+0.13(+2.53%)
Mar 16, 2010
5.063
5.223
5.001
5.209
32,203,268
+0.20(+4.02%)
Mar 15, 2010
4.987
5.022
4.959
5.008
28,842,244
-0.08(-1.50%)
Mar 12, 2010
5.202
5.223
5.036
5.084
41,883,236
-0.03(-0.54%)
Mar 11, 2010
5.084
5.167
5.022
5.112
35,994,748
+0.06(+1.23%)
Mar 10, 2010
4.855
5.278
4.807
5.049
58,858,532
+0.26(+5.50%)
Mar 09, 2010
4.800
4.848
4.682
4.786
33,202,482
-0.06(-1.29%)
Mar 08, 2010
4.724
4.862
4.724
4.848
27,449,932
+0.11(+2.34%)
Mar 05, 2010
4.668
4.745
4.634
4.738
27,254,812
+0.12(+2.55%)
Mar 04, 2010
4.585
4.641
4.558
4.620
17,088,458
+0.03(+0.76%)
Mar 03, 2010
4.578
4.634
4.565
4.585
18,624,178
+0.01(+0.15%)
Mar 02, 2010
4.620
4.675
4.544
4.578
23,399,510
-0.03(-0.60%)
Mar 01, 2010
4.682
4.731
4.537
4.606
23,521,264
-0.07(-1.48%)
Feb 26, 2010
4.530
4.689
4.502
4.675
28,671,288
+0.15(+3.21%)
Feb 25, 2010
4.488
4.551
4.433
4.530
27,145,954
-0.07(-1.51%)
Feb 24, 2010
4.537
4.641
4.523
4.599
29,188,552
+0.08(+1.68%)
Feb 23, 2010
4.661
4.682
4.502
4.523
30,108,802
-0.19(-4.11%)
Feb 22, 2010
4.571
4.758
4.551
4.717
34,259,684
+0.17(+3.65%)
Feb 19, 2010
4.433
4.585
4.426
4.551
20,913,276
+0.10(+2.34%)
Feb 18, 2010
4.440
4.474
4.371
4.447
27,359,380
-0.03(-0.62%)
Feb 17, 2010
4.613
4.641
4.447
4.474
23,871,868
-0.11(-2.42%)
Feb 16, 2010
4.398
4.606
4.433
4.585
25,673,466
+0.19(+4.25%)
Feb 12, 2010
4.378
4.398
4.398
4.398
31,944,882
-0.02(-0.47%)
Feb 11, 2010
4.447
4.509
4.405
4.419
28,423,194
+0.01(+0.31%)
Feb 10, 2010
4.343
4.488
4.329
4.405
26,157,416
+0.05(+1.11%)
Feb 09, 2010
4.378
4.468
4.329
4.357
31,620,498
+0.12(+2.95%)
Feb 08, 2010
4.281
4.461
4.197
4.232
36,469,180
-0.05(-1.13%)
Feb 05, 2010
4.246
4.322
4.094
4.281
35,837,768
+0.04(+0.98%)
Feb 04, 2010
4.384
4.391
4.177
4.239
59,404,952
-0.19(-4.23%)
Feb 03, 2010
4.488
4.537
4.350
4.426
49,624,096
-0.13(-2.89%)
Feb 02, 2010
4.634
4.696
4.502
4.558
51,500,996
-0.02(-0.38%)
Feb 01, 2010
4.440
4.613
4.426
4.575
44,140,196
+0.18(+4.02%)
Jan 29, 2010
4.495
4.551
4.378
4.398
41,924,768
-0.06(-1.24%)
Jan 28, 2010
4.398
4.537
4.287
4.454
56,172,692
+0.18(+4.21%)
Jan 27, 2010
4.190
4.391
4.190
4.274
55,572,848
+0.06(+1.48%)
Jan 26, 2010
4.329
4.481
4.197
4.211
97,502,424
-0.33(-7.18%)
Jan 25, 2010
4.571
4.634
4.364
4.537
49,288,892
-0.03(-0.76%)
Jan 22, 2010
4.710
4.745
4.495
4.571
70,203,192
-0.18(-3.79%)
Jan 21, 2010
4.696
5.036
4.682
4.752
117,539,168
+0.09(+1.93%)
Jan 20, 2010
4.474
4.668
4.440
4.661
47,294,376
+0.15(+3.38%)
Jan 19, 2010
4.440
4.544
4.405
4.509
33,203,090
-0.01(-0.15%)
Jan 15, 2010
4.502
4.516
4.516
4.516
41,152,944
-0.02(-0.46%)
Jan 14, 2010
4.391
4.551
4.364
4.537
46,028,756
+0.13(+2.99%)
Jan 13, 2010
4.308
4.488
4.211
4.405
59,273,796
+0.08(+1.76%)
Jan 12, 2010
4.336
4.398
4.294
4.329
47,606,280
-0.05(-1.11%)
Jan 11, 2010
4.343
4.412
4.204
4.378
39,606,208
+0.10(+2.27%)
Jan 08, 2010
4.260
4.357
4.204
4.281
37,515,760
+0.01(+0.16%)
Jan 07, 2010
3.920
4.308
3.893
4.274
59,815,296
+0.35(+8.82%)
Jan 06, 2010
3.886
3.941
3.844
3.927
32,361,962
+0.05(+1.25%)
Jan 05, 2010
3.713
3.886
3.713
3.879
34,204,152
+0.12(+3.32%)
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.