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
Apple
(NQ:
AAPL
)
214.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2006
2.528
2.572
2.511
2.555
1,276,667,392
+0.12(+4.91%)
Dec 28, 2006
2.416
2.447
2.399
2.436
1,328,035,200
-0.02(-0.80%)
Dec 27, 2006
2.354
2.470
2.312
2.455
2,295,421,952
+0.00(+0.01%)
Dec 26, 2006
2.474
2.487
2.436
2.455
581,923,008
-0.02(-0.84%)
Dec 22, 2006
2.514
2.531
2.458
2.476
727,298,432
-0.02(-0.84%)
Dec 21, 2006
2.551
2.575
2.476
2.497
1,071,873,856
-0.06(-2.19%)
Dec 20, 2006
2.604
2.610
2.552
2.553
673,791,040
-0.05(-1.80%)
Dec 19, 2006
2.552
2.611
2.519
2.600
1,080,734,464
+0.03(+0.98%)
Dec 18, 2006
2.639
2.650
2.548
2.574
855,678,656
-0.07(-2.57%)
Dec 15, 2006
2.681
2.687
2.630
2.642
877,417,792
-0.02(-0.94%)
Dec 14, 2006
2.682
2.711
2.658
2.667
987,264,384
-0.02(-0.56%)
Dec 13, 2006
2.649
2.683
2.625
2.682
1,016,288,256
+0.09(+3.38%)
Dec 12, 2006
2.669
2.676
2.576
2.594
1,226,546,304
-0.08(-2.94%)
Dec 11, 2006
2.678
2.690
2.652
2.673
592,637,696
+0.01(+0.56%)
Dec 08, 2006
2.627
2.692
2.620
2.658
930,008,512
+0.04(+1.40%)
Dec 07, 2006
2.711
2.726
2.617
2.622
1,191,715,072
-0.08(-3.11%)
Dec 06, 2006
2.730
2.753
2.701
2.706
756,846,080
-0.04(-1.58%)
Dec 05, 2006
2.761
2.781
2.737
2.749
786,105,984
+0.00(+0.16%)
Dec 04, 2006
2.767
2.772
2.726
2.744
841,579,008
-0.01(-0.22%)
Dec 01, 2006
2.765
2.781
2.714
2.750
942,971,840
-0.01(-0.37%)
Nov 30, 2006
2.777
2.791
2.743
2.761
1,032,905,280
-0.00(-0.15%)
Nov 29, 2006
2.801
2.806
2.718
2.765
1,372,071,040
-0.00(-0.01%)
Nov 28, 2006
2.722
2.770
2.708
2.765
1,228,748,416
+0.07(+2.54%)
Nov 27, 2006
2.786
2.806
2.696
2.697
1,274,725,632
-0.06(-2.28%)
Nov 24, 2006
2.697
2.803
2.696
2.760
615,505,792
+0.04(+1.46%)
Nov 22, 2006
2.680
2.733
2.646
2.720
796,864,000
+0.05(+1.93%)
Nov 21, 2006
2.633
2.668
2.624
2.668
738,518,912
+0.06(+2.46%)
Nov 20, 2006
2.572
2.620
2.566
2.604
676,844,864
+0.02(+0.72%)
Nov 17, 2006
2.564
2.588
2.560
2.586
553,149,824
+0.01(+0.28%)
Nov 16, 2006
2.556
2.599
2.549
2.578
822,976,128
+0.05(+1.86%)
Nov 15, 2006
2.562
2.587
2.530
2.531
779,377,280
-0.03(-1.12%)
Nov 14, 2006
2.554
2.560
2.527
2.560
698,378,176
+0.02(+0.77%)
Nov 13, 2006
2.506
2.544
2.489
2.541
534,459,104
+0.04(+1.48%)
Nov 10, 2006
2.516
2.518
2.485
2.503
443,345,920
-0.01(-0.26%)
Nov 09, 2006
2.497
2.551
2.473
2.510
1,094,656,640
+0.03(+1.08%)
Nov 08, 2006
2.410
2.490
2.406
2.483
819,475,072
+0.06(+2.41%)
Nov 07, 2006
2.423
2.440
2.413
2.425
623,646,912
+0.02(+1.00%)
Nov 06, 2006
2.378
2.411
2.362
2.401
515,460,960
+0.04(+1.81%)
Nov 03, 2006
2.390
2.395
2.343
2.358
512,161,088
-0.02(-0.87%)
Nov 02, 2006
2.377
2.389
2.364
2.379
551,997,696
-0.01(-0.23%)
Nov 01, 2006
2.443
2.451
2.360
2.384
724,787,136
-0.06(-2.37%)
Oct 31, 2006
2.453
2.460
2.416
2.442
594,798,784
+0.02(+0.82%)
Oct 30, 2006
2.409
2.437
2.394
2.422
592,833,728
+0.00(+0.01%)
Oct 27, 2006
2.462
2.483
2.410
2.422
705,416,448
-0.05(-2.17%)
Oct 26, 2006
2.467
2.488
2.444
2.475
513,161,824
+0.02(+0.62%)
Oct 25, 2006
2.450
2.470
2.440
2.460
575,441,024
+0.02(+0.78%)
Oct 24, 2006
2.446
2.460
2.416
2.441
549,270,528
-0.01(-0.50%)
Oct 23, 2006
2.409
2.467
2.402
2.453
987,188,096
+0.05(+1.89%)
Oct 20, 2006
2.378
2.409
2.369
2.408
758,350,336
+0.03(+1.22%)
Oct 19, 2006
2.387
2.408
2.354
2.379
1,798,423,040
+0.13(+5.98%)
Oct 18, 2006
2.251
2.367
2.226
2.245
1,352,470,400
+0.01(+0.32%)
Oct 17, 2006
2.260
2.267
2.230
2.238
570,385,792
-0.03(-1.47%)
Oct 16, 2006
2.265
2.285
2.253
2.271
603,477,504
+0.01(+0.51%)
Oct 13, 2006
2.278
2.316
2.251
2.259
811,327,808
-0.01(-0.32%)
Oct 12, 2006
2.217
2.271
2.217
2.267
703,220,992
+0.06(+2.77%)
Oct 11, 2006
2.211
2.228
2.187
2.206
678,101,504
-0.02(-0.79%)
Oct 10, 2006
2.245
2.246
2.201
2.223
630,421,248
-0.02(-1.10%)
Oct 09, 2006
2.223
2.261
2.215
2.248
519,749,312
+0.01(+0.55%)
Oct 06, 2006
2.241
2.260
2.223
2.235
553,715,328
-0.02(-0.82%)
Oct 05, 2006
2.245
2.294
2.233
2.254
810,967,488
-0.02(-0.73%)
Oct 04, 2006
2.232
2.273
2.203
2.270
994,002,368
+0.04(+1.76%)
Oct 03, 2006
2.242
2.257
2.204
2.231
937,659,328
-0.02(-1.04%)
Oct 02, 2006
2.262
2.285
2.238
2.255
845,259,520
-0.06(-2.75%)
Sep 29, 2006
2.322
2.335
2.309
2.319
481,267,904
-0.00(-0.04%)
Sep 28, 2006
2.320
2.334
2.288
2.319
858,169,024
+0.02(+0.79%)
Sep 27, 2006
2.324
2.333
2.284
2.301
962,423,616
-0.04(-1.55%)
Sep 26, 2006
2.294
2.343
2.292
2.337
1,315,198,720
+0.06(+2.46%)
Sep 25, 2006
2.223
2.285
2.220
2.281
1,018,482,880
+0.08(+3.77%)
Sep 22, 2006
2.238
2.239
2.186
2.199
788,934,784
-0.05(-2.21%)
Sep 21, 2006
2.266
2.291
2.229
2.248
941,716,800
-0.02(-0.81%)
Sep 20, 2006
2.240
2.279
2.235
2.267
975,680,704
+0.04(+2.02%)
Sep 19, 2006
2.234
2.240
2.193
2.222
842,008,832
-0.00(-0.16%)
Sep 18, 2006
2.223
2.255
2.208
2.225
836,343,616
-0.01(-0.28%)
Sep 15, 2006
2.252
2.258
2.207
2.232
1,165,308,928
-0.00(-0.09%)
Sep 14, 2006
2.220
2.249
2.213
2.234
951,418,432
-0.00(-0.04%)
Sep 13, 2006
2.194
2.238
2.178
2.235
1,359,202,304
+0.05(+2.16%)
Sep 12, 2006
2.193
2.212
2.152
2.188
1,997,874,944
+0.00(+0.18%)
Sep 11, 2006
2.181
2.221
2.151
2.184
1,125,428,736
-0.00(-0.03%)
Sep 08, 2006
2.210
2.216
2.166
2.184
1,062,507,968
-0.01(-0.38%)
Sep 07, 2006
2.126
2.213
2.116
2.193
1,503,608,704
+0.08(+3.96%)
Sep 06, 2006
2.141
2.159
2.099
2.109
1,155,191,936
-0.04(-2.03%)
Sep 05, 2006
2.077
2.153
2.065
2.153
1,201,092,096
+0.09(+4.53%)
Sep 01, 2006
2.063
2.068
2.043
2.060
484,392,576
+0.02(+0.78%)
Aug 31, 2006
2.026
2.057
2.008
2.044
681,581,056
+0.03(+1.33%)
Aug 30, 2006
2.028
2.043
2.008
2.017
806,514,624
+0.01(+0.72%)
Aug 29, 2006
2.018
2.026
1.961
2.002
1,123,467,904
-0.02(-0.75%)
Aug 28, 2006
2.063
2.066
2.008
2.017
875,345,728
-0.05(-2.57%)
Aug 25, 2006
2.028
2.080
2.027
2.071
645,024,128
+0.03(+1.39%)
Aug 24, 2006
2.045
2.054
1.996
2.042
776,921,664
+0.02(+0.74%)
Aug 23, 2006
2.048
2.068
2.016
2.027
635,942,656
-0.01(-0.46%)
Aug 22, 2006
2.008
2.058
2.003
2.037
684,310,336
+0.03(+1.59%)
Aug 21, 2006
2.027
2.027
1.992
2.005
624,022,720
-0.04(-1.99%)
Aug 18, 2006
2.039
2.060
2.026
2.045
631,359,680
+0.01(+0.47%)
Aug 17, 2006
2.048
2.068
2.023
2.036
683,651,968
-0.01(-0.57%)
Aug 16, 2006
2.021
2.050
1.998
2.047
925,609,856
+0.05(+2.30%)
Aug 15, 2006
1.968
2.003
1.952
2.001
1,021,580,800
+0.08(+3.93%)
Aug 14, 2006
1.929
1.964
1.916
1.926
850,917,184
+0.01(+0.46%)
Aug 11, 2006
1.905
1.931
1.885
1.917
921,988,224
-0.01(-0.66%)
Aug 10, 2006
1.902
1.952
1.888
1.930
827,398,976
+0.01(+0.75%)
Aug 09, 2006
1.972
1.976
1.910
1.915
1,133,334,144
-0.04(-1.84%)
Aug 08, 2006
2.021
2.021
1.943
1.951
1,183,275,776
-0.07(-3.62%)
Aug 07, 2006
2.040
2.096
1.997
2.024
1,476,971,904
-0.03(-1.60%)
Aug 04, 2006
2.019
2.066
1.956
2.057
2,197,339,136
-0.04(-1.85%)
Aug 03, 2006
2.045
2.108
2.042
2.096
997,387,712
+0.04(+2.10%)
Aug 02, 2006
2.038
2.069
2.033
2.053
653,230,400
+0.03(+1.46%)
Aug 01, 2006
2.024
2.046
1.986
2.023
842,525,056
-0.02(-1.15%)
Jul 31, 2006
2.013
2.067
1.996
2.047
1,058,961,088
+0.07(+3.61%)
Jul 28, 2006
1.926
1.978
1.913
1.975
820,020,096
+0.07(+3.45%)
Jul 27, 2006
1.943
1.958
1.893
1.910
871,623,744
-0.01(-0.74%)
Jul 26, 2006
1.867
1.947
1.858
1.924
1,065,559,040
+0.06(+3.14%)
Jul 25, 2006
1.861
1.870
1.831
1.865
698,524,544
+0.02(+0.83%)
Jul 24, 2006
1.845
1.870
1.820
1.850
857,305,920
+0.02(+1.15%)
Jul 21, 2006
1.799
1.842
1.796
1.829
1,057,763,136
+0.01(+0.36%)
Jul 20, 2006
1.836
1.855
1.799
1.822
2,338,903,552
+0.19(+11.83%)
Jul 19, 2006
1.595
1.659
1.577
1.629
1,660,654,464
+0.04(+2.27%)
Jul 18, 2006
1.601
1.622
1.562
1.593
1,187,043,712
+0.02(+1.01%)
Jul 17, 2006
1.558
1.600
1.556
1.577
1,215,012,352
+0.05(+3.35%)
Jul 14, 2006
1.581
1.593
1.511
1.526
1,177,382,272
-0.05(-3.02%)
Jul 13, 2006
1.567
1.630
1.548
1.574
1,482,080,640
-0.02(-1.34%)
Jul 12, 2006
1.662
1.664
1.594
1.595
1,099,332,480
-0.08(-4.83%)
Jul 11, 2006
1.660
1.686
1.642
1.676
978,555,520
+0.02(+1.18%)
Jul 10, 2006
1.678
1.701
1.641
1.657
627,732,352
-0.01(-0.72%)
Jul 07, 2006
1.671
1.703
1.647
1.669
947,887,936
-0.01(-0.66%)
Jul 06, 2006
1.719
1.729
1.675
1.680
751,000,448
-0.04(-2.16%)
Jul 05, 2006
1.721
1.735
1.704
1.717
614,535,040
-0.03(-1.64%)
Jul 03, 2006
1.732
1.752
1.727
1.745
230,959,680
+0.02(+1.19%)
Jun 30, 2006
1.735
1.739
1.702
1.725
877,564,096
-0.05(-2.88%)
Jun 29, 2006
1.710
1.780
1.698
1.776
1,037,862,336
+0.09(+5.27%)
Jun 28, 2006
1.725
1.726
1.669
1.687
1,009,099,584
-0.04(-2.46%)
Jun 27, 2006
1.780
1.784
1.729
1.730
652,813,056
-0.05(-2.64%)
Jun 26, 2006
1.782
1.783
1.758
1.777
553,210,688
+0.00(+0.27%)
Jun 23, 2006
1.799
1.812
1.769
1.772
782,811,328
-0.02(-1.26%)
Jun 22, 2006
1.753
1.800
1.749
1.794
1,147,039,616
+0.05(+2.97%)
Jun 21, 2006
1.739
1.768
1.726
1.743
1,023,866,048
+0.01(+0.68%)
Jun 20, 2006
1.735
1.757
1.725
1.731
798,007,168
+0.01(+0.47%)
Jun 19, 2006
1.742
1.752
1.717
1.723
855,323,584
-0.01(-0.63%)
Jun 16, 2006
1.777
1.783
1.732
1.734
993,847,232
-0.05(-3.07%)
Jun 15, 2006
1.726
1.799
1.709
1.788
1,411,621,376
+0.05(+3.07%)
Jun 14, 2006
1.755
1.770
1.707
1.735
1,041,544,704
-0.02(-1.23%)
Jun 13, 2006
1.735
1.780
1.728
1.757
1,281,596,416
+0.04(+2.33%)
Jun 12, 2006
1.789
1.799
1.716
1.717
851,202,752
-0.07(-3.78%)
Jun 09, 2006
1.843
1.854
1.780
1.784
919,995,264
-0.05(-2.50%)
Jun 08, 2006
1.760
1.835
1.721
1.830
1,657,048,704
+0.07(+3.75%)
Jun 07, 2006
1.810
1.819
1.757
1.764
890,010,688
-0.03(-1.94%)
Jun 06, 2006
1.814
1.826
1.774
1.799
861,018,048
-0.01(-0.46%)
Jun 05, 2006
1.842
1.842
1.806
1.807
718,366,016
-0.05(-2.69%)
Jun 02, 2006
1.880
1.900
1.834
1.857
813,230,912
-0.02(-0.82%)
Jun 01, 2006
1.803
1.876
1.793
1.872
1,117,676,032
+0.07(+4.02%)
May 31, 2006
1.860
1.861
1.768
1.800
1,518,996,608
-0.04(-2.37%)
May 30, 2006
1.906
1.907
1.844
1.844
668,075,392
-0.07(-3.66%)
May 26, 2006
1.937
1.944
1.902
1.914
513,450,528
-0.02(-1.21%)
May 25, 2006
1.935
1.941
1.906
1.938
549,818,688
+0.03(+1.56%)
May 24, 2006
1.897
1.917
1.854
1.908
1,086,338,176
+0.01(+0.30%)
May 23, 2006
1.953
1.963
1.897
1.902
823,802,688
-0.01(-0.36%)
May 22, 2006
1.924
1.927
1.891
1.909
852,584,448
-0.03(-1.75%)
May 19, 2006
1.903
1.954
1.892
1.943
1,169,344,000
+0.04(+2.11%)
May 18, 2006
1.978
1.996
1.901
1.903
780,897,024
-0.06(-3.19%)
May 17, 2006
1.949
1.979
1.930
1.966
894,405,568
+0.01(+0.43%)
May 16, 2006
2.051
2.056
1.950
1.957
1,111,098,240
-0.08(-4.15%)
May 15, 2006
2.029
2.060
2.022
2.042
628,187,776
+0.00(+0.13%)
May 12, 2006
2.044
2.069
2.014
2.039
761,197,440
-0.01(-0.66%)
May 11, 2006
2.132
2.134
2.035
2.053
963,754,496
-0.07(-3.47%)
May 10, 2006
2.147
2.148
2.097
2.126
554,191,552
-0.01(-0.61%)
May 09, 2006
2.163
2.185
2.127
2.139
630,458,560
-0.03(-1.20%)
May 08, 2006
2.198
2.223
2.160
2.165
705,383,168
+0.00(+0.00%)
May 05, 2006
2.164
2.176
2.143
2.165
668,718,272
+0.02(+1.07%)
May 04, 2006
2.145
2.195
2.122
2.142
1,020,322,432
-0.00(-0.01%)
May 03, 2006
2.163
2.167
2.114
2.143
814,763,392
-0.01(-0.67%)
May 02, 2006
2.113
2.168
2.112
2.157
915,355,712
+0.06(+2.90%)
May 01, 2006
2.131
2.155
2.083
2.096
890,047,168
-0.02(-1.12%)
Apr 28, 2006
2.089
2.147
2.084
2.120
901,384,960
+0.03(+1.48%)
Apr 27, 2006
2.040
2.104
2.028
2.089
1,003,169,344
+0.04(+1.78%)
Apr 26, 2006
2.007
2.056
2.000
2.053
842,963,072
+0.06(+2.99%)
Apr 25, 2006
1.987
2.006
1.975
1.993
627,272,192
+0.01(+0.56%)
Apr 24, 2006
2.013
2.016
1.973
1.982
838,520,384
-0.04(-1.85%)
Apr 21, 2006
2.054
2.067
2.002
2.019
935,760,064
-0.02(-0.87%)
Apr 20, 2006
2.094
2.108
1.994
2.037
1,976,852,224
+0.06(+3.02%)
Apr 19, 2006
2.013
2.018
1.972
1.977
1,289,854,720
-0.02(-0.86%)
Apr 18, 2006
1.959
2.002
1.951
1.994
942,615,616
+0.04(+2.17%)
Apr 17, 2006
2.003
2.013
1.938
1.952
856,410,432
-0.05(-2.49%)
Apr 13, 2006
1.998
2.031
1.982
2.002
871,296,128
-0.01(-0.36%)
Apr 12, 2006
2.048
2.053
1.997
2.009
877,612,224
-0.04(-1.88%)
Apr 11, 2006
2.078
2.087
2.020
2.048
1,113,887,232
-0.02(-0.99%)
Apr 10, 2006
2.117
2.136
2.062
2.068
1,071,758,400
-0.03(-1.60%)
Apr 07, 2006
2.136
2.145
2.062
2.102
1,832,444,544
-0.04(-2.04%)
Apr 06, 2006
2.057
2.170
2.054
2.146
3,158,779,904
+0.12(+6.00%)
Apr 05, 2006
1.949
2.024
1.932
2.024
2,649,511,424
+0.18(+9.87%)
Apr 04, 2006
1.863
1.874
1.839
1.842
1,105,075,968
-0.08(-3.91%)
Apr 03, 2006
1.918
1.931
1.886
1.917
961,438,336
+0.03(+1.50%)
Mar 31, 2006
1.905
1.916
1.875
1.889
966,635,712
-0.00(-0.05%)
Mar 30, 2006
1.892
1.907
1.853
1.890
1,649,195,136
+0.01(+0.67%)
Mar 29, 2006
1.781
1.883
1.737
1.877
2,783,316,736
+0.11(+6.17%)
Mar 28, 2006
1.796
1.811
1.754
1.768
1,624,929,408
-0.02(-1.34%)
Mar 27, 2006
1.818
1.849
1.789
1.792
1,314,652,288
-0.01(-0.75%)
Mar 24, 2006
1.815
1.835
1.778
1.806
1,271,320,192
-0.01(-0.33%)
Mar 23, 2006
1.862
1.864
1.795
1.812
1,695,128,576
-0.05(-2.45%)
Mar 22, 2006
1.872
1.905
1.845
1.857
1,596,594,560
-0.00(-0.23%)
Mar 21, 2006
1.936
1.938
1.849
1.862
1,594,834,688
-0.07(-3.41%)
Mar 20, 2006
1.964
1.972
1.924
1.927
717,956,864
-0.02(-1.04%)
Mar 17, 2006
1.950
1.974
1.931
1.947
964,141,760
+0.01(+0.54%)
Mar 16, 2006
2.013
2.015
1.937
1.937
889,016,000
-0.06(-2.90%)
Mar 15, 2006
2.039
2.049
1.973
1.995
1,058,024,640
-0.03(-1.62%)
Mar 14, 2006
1.981
2.028
1.973
2.028
761,490,176
+0.05(+2.50%)
Mar 13, 2006
1.959
1.996
1.951
1.978
1,021,392,256
+0.07(+3.94%)
Mar 10, 2006
1.928
1.942
1.881
1.903
1,236,980,480
-0.02(-1.16%)
Mar 09, 2006
1.987
2.002
1.922
1.925
947,987,904
-0.05(-2.63%)
Mar 08, 2006
1.997
2.024
1.968
1.978
774,696,000
-0.02(-0.98%)
Mar 07, 2006
1.981
2.015
1.960
1.997
1,035,054,336
+0.03(+1.61%)
Mar 06, 2006
2.039
2.040
1.956
1.966
1,005,540,544
-0.07(-3.63%)
Mar 03, 2006
2.090
2.106
2.034
2.040
874,738,112
-0.06(-2.71%)
Mar 02, 2006
2.078
2.108
2.068
2.097
741,595,200
+0.02(+0.74%)
Mar 01, 2006
2.078
2.093
2.049
2.081
905,778,624
+0.02(+0.89%)
Feb 28, 2006
2.138
2.181
2.051
2.063
1,502,740,480
-0.08(-3.52%)
Feb 27, 2006
2.168
2.172
2.128
2.138
938,279,296
-0.01(-0.66%)
Feb 24, 2006
2.173
2.195
2.144
2.152
634,118,336
-0.01(-0.40%)
Feb 23, 2006
2.162
2.199
2.151
2.161
1,016,166,848
+0.01(+0.60%)
Feb 22, 2006
2.078
2.159
2.048
2.148
1,160,114,560
+0.07(+3.24%)
Feb 21, 2006
2.126
2.132
2.069
2.081
924,527,488
-0.04(-1.72%)
Feb 17, 2006
2.117
2.135
2.097
2.117
682,934,784
-0.01(-0.40%)
Feb 16, 2006
2.106
2.139
2.093
2.125
1,131,173,632
+0.04(+1.95%)
Feb 15, 2006
2.024
2.097
2.010
2.085
1,375,330,176
+0.05(+2.33%)
Feb 14, 2006
1.961
2.051
1.958
2.037
1,376,748,160
+0.09(+4.54%)
Feb 13, 2006
2.007
2.010
1.947
1.949
1,047,659,136
-0.08(-3.86%)
Feb 10, 2006
1.963
2.038
1.894
2.027
2,087,301,632
+0.07(+3.63%)
Feb 09, 2006
2.081
2.085
1.944
1.956
1,363,437,568
-0.12(-5.61%)
Feb 08, 2006
2.063
2.081
1.988
2.072
1,130,297,088
+0.04(+1.79%)
Feb 07, 2006
2.056
2.093
2.008
2.036
1,647,040,384
+0.01(+0.45%)
Feb 06, 2006
2.169
2.184
2.010
2.027
1,958,704,128
-0.14(-6.33%)
Feb 03, 2006
2.176
2.192
2.140
2.164
820,728,640
-0.01(-0.35%)
Feb 02, 2006
2.262
2.270
2.170
2.172
838,739,968
-0.10(-4.40%)
Feb 01, 2006
2.257
2.303
2.248
2.272
618,082,880
-0.00(-0.12%)
Jan 31, 2006
2.274
2.299
2.221
2.274
1,083,160,960
+0.02(+0.68%)
Jan 30, 2006
2.145
2.307
2.135
2.259
1,657,428,864
+0.09(+4.12%)
Jan 27, 2006
2.197
2.217
2.141
2.169
1,131,161,600
-0.01(-0.41%)
Jan 26, 2006
2.245
2.272
2.166
2.178
1,401,437,312
-0.06(-2.52%)
Jan 25, 2006
2.331
2.334
2.206
2.235
1,512,871,936
-0.06(-2.42%)
Jan 24, 2006
2.372
2.392
2.282
2.290
1,354,683,392
-0.05(-2.10%)
Jan 23, 2006
2.300
2.396
2.289
2.339
1,256,629,248
+0.05(+2.08%)
Jan 20, 2006
2.388
2.411
2.284
2.292
1,349,782,144
-0.09(-3.73%)
Jan 19, 2006
2.447
2.459
2.372
2.380
2,011,509,632
-0.10(-4.19%)
Jan 18, 2006
2.502
2.531
2.465
2.484
1,433,979,136
-0.07(-2.62%)
Jan 17, 2006
2.581
2.602
2.526
2.551
991,888,256
-0.03(-1.03%)
Jan 13, 2006
2.560
2.591
2.548
2.578
920,823,168
+0.04(+1.54%)
Jan 12, 2006
2.559
2.602
2.519
2.539
1,518,768,768
+0.01(+0.47%)
Jan 11, 2006
2.525
2.554
2.487
2.527
1,771,501,952
+0.09(+3.76%)
Jan 10, 2006
2.286
2.466
2.284
2.435
2,703,719,680
+0.14(+6.32%)
Jan 09, 2006
2.311
2.325
2.281
2.291
800,844,096
-0.01(-0.33%)
Jan 06, 2006
2.266
2.310
2.245
2.298
835,406,464
+0.06(+2.58%)
Jan 05, 2006
2.254
2.256
2.221
2.240
533,054,368
-0.02(-0.79%)
Jan 04, 2006
2.263
2.288
2.244
2.258
736,260,352
+0.01(+0.29%)
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.