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
)
12.44
+0.09 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2009
2.322
2.309
2.309
2.309
16,465,000
-0.02(-0.82%)
Dec 30, 2009
2.335
2.335
2.303
2.328
10,107,149
-0.01(-0.27%)
Dec 29, 2009
2.341
2.347
2.309
2.335
10,204,456
-0.01(-0.27%)
Dec 28, 2009
2.354
2.385
2.316
2.341
11,128,579
-0.01(-0.54%)
Dec 24, 2009
2.341
2.354
2.335
2.354
3,451,620
+0.03(+1.09%)
Dec 23, 2009
2.354
2.373
2.322
2.328
14,830,204
-0.03(-1.34%)
Dec 22, 2009
2.360
2.366
2.341
2.360
7,250,422
-0.01(-0.27%)
Dec 21, 2009
2.360
2.373
2.328
2.366
14,080,153
+0.01(+0.54%)
Dec 18, 2009
2.335
2.379
2.297
2.354
31,408,642
+0.03(+1.09%)
Dec 17, 2009
2.284
2.398
2.278
2.328
22,801,902
+0.04(+1.66%)
Dec 16, 2009
2.360
2.379
2.284
2.290
26,185,428
-0.07(-2.95%)
Dec 15, 2009
2.423
2.477
2.335
2.360
32,399,754
-0.10(-4.11%)
Dec 14, 2009
2.392
2.468
2.366
2.461
22,163,454
+0.10(+4.29%)
Dec 11, 2009
2.360
2.379
2.328
2.360
14,449,916
+0.01(+0.27%)
Dec 10, 2009
2.392
2.404
2.341
2.354
15,989,779
-0.01(-0.27%)
Dec 09, 2009
2.398
2.417
2.354
2.360
31,213,850
-0.04(-1.58%)
Dec 08, 2009
2.322
2.411
2.309
2.398
33,309,952
+0.07(+2.99%)
Dec 07, 2009
2.341
2.379
2.316
2.328
34,278,828
-0.01(-0.27%)
Dec 04, 2009
2.392
2.404
2.309
2.335
38,159,716
+0.01(+0.27%)
Dec 03, 2009
2.468
2.475
2.322
2.328
42,599,216
-0.12(-4.91%)
Dec 02, 2009
2.423
2.461
2.392
2.449
31,920,320
+0.03(+1.31%)
Dec 01, 2009
2.455
2.461
2.360
2.417
35,924,140
+0.00(+0.00%)
Nov 30, 2009
2.290
2.423
2.278
2.417
43,860,936
+0.15(+6.41%)
Nov 27, 2009
2.285
2.328
2.271
2.271
12,881,858
-0.08(-3.49%)
Nov 25, 2009
2.423
2.423
2.347
2.354
16,710,503
-0.03(-1.06%)
Nov 24, 2009
2.417
2.417
2.347
2.379
23,873,380
-0.03(-1.05%)
Nov 23, 2009
2.436
2.455
2.392
2.404
30,505,608
+0.01(+0.53%)
Nov 20, 2009
2.417
2.442
2.366
2.392
29,523,568
-0.03(-1.31%)
Nov 19, 2009
2.442
2.468
2.379
2.423
35,563,332
-0.06(-2.30%)
Nov 18, 2009
2.404
2.524
2.379
2.480
48,192,796
+0.07(+2.89%)
Nov 17, 2009
2.373
2.417
2.335
2.411
39,127,936
+0.02(+0.79%)
Nov 16, 2009
2.417
2.455
2.341
2.392
42,328,072
-0.01(-0.53%)
Nov 13, 2009
2.417
2.436
2.357
2.404
24,652,404
+0.03(+1.33%)
Nov 12, 2009
2.436
2.468
2.373
2.373
22,725,344
-0.07(-2.85%)
Nov 11, 2009
2.449
2.487
2.417
2.442
17,766,326
+0.04(+1.58%)
Nov 10, 2009
2.480
2.487
2.379
2.404
24,340,206
-0.09(-3.55%)
Nov 09, 2009
2.487
2.524
2.442
2.493
35,456,116
+0.04(+1.81%)
Nov 06, 2009
2.341
2.468
2.328
2.449
44,020,028
+0.06(+2.66%)
Nov 05, 2009
2.373
2.417
2.322
2.385
40,909,076
+0.05(+2.17%)
Nov 04, 2009
2.480
2.524
2.316
2.335
41,225,088
-0.08(-3.40%)
Nov 03, 2009
2.233
2.442
2.214
2.417
45,257,472
+0.13(+5.82%)
Nov 02, 2009
2.474
2.487
2.233
2.284
44,006,692
-0.13(-5.25%)
Oct 30, 2009
2.543
2.550
2.328
2.411
47,084,068
-0.16(-6.39%)
Oct 29, 2009
2.505
2.588
2.423
2.575
39,104,304
+0.16(+6.82%)
Oct 28, 2009
2.550
2.581
2.404
2.411
46,607,572
-0.15(-5.69%)
Oct 27, 2009
2.600
2.638
2.499
2.556
51,912,580
-0.03(-1.22%)
Oct 26, 2009
2.670
2.689
2.562
2.588
33,359,192
-0.07(-2.62%)
Oct 23, 2009
2.670
2.803
2.626
2.657
30,653,124
-0.14(-4.98%)
Oct 22, 2009
2.690
2.797
2.645
2.797
43,920,676
+0.07(+2.55%)
Oct 21, 2009
2.752
2.828
2.721
2.727
28,225,316
-0.04(-1.37%)
Oct 20, 2009
2.759
2.841
2.733
2.765
25,297,742
-0.03(-0.91%)
Oct 19, 2009
2.904
2.923
2.778
2.790
29,946,914
-0.11(-3.71%)
Oct 16, 2009
2.942
2.955
2.885
2.898
24,851,176
-0.12(-3.98%)
Oct 15, 2009
2.948
3.018
2.898
3.018
37,460,256
+0.06(+1.92%)
Oct 14, 2009
2.942
2.961
2.885
2.961
29,001,062
+0.09(+3.31%)
Oct 13, 2009
2.891
2.923
2.860
2.866
29,605,630
-0.03(-1.09%)
Oct 12, 2009
2.879
2.955
2.847
2.898
24,073,460
+0.02(+0.66%)
Oct 09, 2009
2.860
2.891
2.834
2.879
24,057,932
-0.02(-0.65%)
Oct 08, 2009
2.910
2.917
2.834
2.898
29,661,050
+0.00(+0.00%)
Oct 07, 2009
2.828
2.917
2.828
2.898
36,004,564
+0.04(+1.55%)
Oct 06, 2009
2.986
3.005
2.797
2.853
52,623,392
-0.08(-2.59%)
Oct 05, 2009
2.929
2.948
2.860
2.929
37,981,732
+0.11(+4.05%)
Oct 02, 2009
2.727
2.872
2.673
2.816
41,353,428
-0.01(-0.45%)
Oct 01, 2009
2.967
2.993
2.778
2.828
59,438,632
-0.15(-5.10%)
Sep 30, 2009
2.872
3.069
2.816
2.980
141,465,216
+0.20(+7.05%)
Sep 29, 2009
2.765
2.841
2.746
2.784
66,492,576
+0.13(+4.76%)
Sep 28, 2009
2.626
2.657
2.575
2.657
38,210,728
+0.04(+1.69%)
Sep 25, 2009
2.619
2.683
2.562
2.613
37,169,580
-0.03(-1.20%)
Sep 24, 2009
2.784
2.790
2.626
2.645
40,245,440
-0.12(-4.35%)
Sep 23, 2009
2.866
2.866
2.765
2.765
31,030,476
-0.08(-2.67%)
Sep 22, 2009
2.866
2.898
2.803
2.841
46,436,776
+0.05(+1.81%)
Sep 21, 2009
2.708
2.891
2.676
2.790
70,603,152
+0.04(+1.38%)
Sep 18, 2009
2.733
2.816
2.657
2.752
173,830,832
-0.10(-3.55%)
Sep 17, 2009
2.860
3.002
2.834
2.853
55,848,740
-0.02(-0.66%)
Sep 16, 2009
2.765
3.018
2.733
2.872
83,658,560
+0.12(+4.37%)
Sep 15, 2009
2.581
2.816
2.562
2.752
61,469,568
+0.16(+6.36%)
Sep 14, 2009
2.537
2.588
2.505
2.588
27,610,070
+0.03(+0.99%)
Sep 11, 2009
2.600
2.613
2.550
2.562
47,080,120
-0.03(-0.98%)
Sep 10, 2009
2.581
2.594
2.537
2.588
30,569,612
+0.01(+0.49%)
Sep 09, 2009
2.556
2.581
2.512
2.575
28,749,574
-0.01(-0.24%)
Sep 08, 2009
2.645
2.657
2.562
2.581
22,375,206
-0.02(-0.73%)
Sep 04, 2009
2.588
2.600
2.550
2.600
26,773,012
+0.03(+0.98%)
Sep 03, 2009
2.562
2.600
2.518
2.575
28,521,198
+0.09(+3.56%)
Sep 02, 2009
2.657
2.664
2.449
2.487
55,457,832
-0.20(-7.53%)
Sep 01, 2009
2.834
2.929
2.689
2.689
32,337,422
-0.20(-6.80%)
Aug 31, 2009
2.765
2.923
2.727
2.885
22,745,154
+0.04(+1.56%)
Aug 28, 2009
2.828
2.904
2.797
2.841
27,369,902
+0.05(+1.81%)
Aug 27, 2009
2.778
2.803
2.683
2.790
26,045,868
+0.00(+0.00%)
Aug 26, 2009
2.784
2.866
2.746
2.790
19,136,656
-0.01(-0.45%)
Aug 25, 2009
2.847
2.898
2.784
2.803
21,266,512
+0.01(+0.45%)
Aug 24, 2009
2.980
2.993
2.759
2.790
43,484,868
-0.13(-4.55%)
Aug 21, 2009
2.904
2.974
2.879
2.923
41,857,116
+0.06(+2.21%)
Aug 20, 2009
2.784
2.879
2.778
2.860
32,678,330
+0.10(+3.67%)
Aug 19, 2009
2.664
2.841
2.664
2.759
30,391,608
+0.01(+0.46%)
Aug 18, 2009
2.727
2.790
2.714
2.746
23,417,980
+0.09(+3.33%)
Aug 17, 2009
2.714
2.765
2.657
2.657
33,188,384
-0.25(-8.50%)
Aug 14, 2009
2.942
2.955
2.822
2.904
26,049,624
-0.04(-1.29%)
Aug 13, 2009
2.910
3.005
2.822
2.942
35,826,968
+0.11(+4.03%)
Aug 12, 2009
2.759
2.860
2.721
2.828
28,072,726
+0.03(+1.13%)
Aug 11, 2009
3.005
3.005
2.759
2.797
42,287,576
-0.22(-7.34%)
Aug 10, 2009
2.948
3.069
2.923
3.018
32,130,144
+0.06(+1.92%)
Aug 07, 2009
2.891
3.145
2.847
2.961
60,120,164
+0.18(+6.61%)
Aug 06, 2009
2.967
2.980
2.765
2.778
48,041,508
-0.09(-3.09%)
Aug 05, 2009
2.841
2.974
2.809
2.866
48,960,436
+0.08(+2.72%)
Aug 04, 2009
2.594
2.797
2.562
2.790
54,658,788
+0.15(+5.76%)
Aug 03, 2009
2.632
2.657
2.594
2.638
34,842,688
+0.05(+1.96%)
Jul 31, 2009
2.569
2.651
2.537
2.588
53,623,780
-0.03(-1.21%)
Jul 30, 2009
2.505
2.651
2.487
2.619
52,476,976
+0.16(+6.43%)
Jul 29, 2009
2.531
2.531
2.430
2.461
33,359,492
-0.08(-2.99%)
Jul 28, 2009
2.461
2.550
2.411
2.537
42,370,080
+0.06(+2.30%)
Jul 27, 2009
2.349
2.499
2.322
2.480
41,773,792
+0.16(+6.81%)
Jul 24, 2009
2.316
2.360
2.297
2.322
28,087,942
-0.04(-1.61%)
Jul 23, 2009
2.385
2.455
2.290
2.360
93,353,520
-0.12(-4.85%)
Jul 22, 2009
2.303
2.512
2.265
2.480
43,630,020
+0.13(+5.66%)
Jul 21, 2009
2.398
2.411
2.303
2.347
38,337,160
-0.11(-4.38%)
Jul 20, 2009
2.461
2.487
2.404
2.455
26,249,006
-0.03(-1.27%)
Jul 17, 2009
2.581
2.594
2.430
2.487
37,421,692
-0.12(-4.61%)
Jul 16, 2009
2.619
2.626
2.543
2.607
27,989,342
-0.04(-1.44%)
Jul 15, 2009
2.594
2.664
2.581
2.645
43,042,756
+0.06(+2.20%)
Jul 14, 2009
2.645
2.657
2.543
2.588
31,617,842
-0.03(-0.97%)
Jul 13, 2009
2.569
2.626
2.512
2.613
47,852,416
+0.16(+6.72%)
Jul 10, 2009
2.417
2.474
2.366
2.449
45,014,940
+0.13(+5.45%)
Jul 09, 2009
2.385
2.411
2.259
2.322
65,616,100
+0.17(+7.94%)
Jul 08, 2009
2.398
2.404
2.063
2.151
68,920,352
-0.22(-9.33%)
Jul 07, 2009
2.480
2.487
2.373
2.373
33,635,308
-0.10(-4.09%)
Jul 06, 2009
2.480
2.556
2.417
2.474
36,157,528
-0.06(-2.25%)
Jul 02, 2009
2.575
2.632
2.505
2.531
25,471,214
-0.09(-3.61%)
Jul 01, 2009
2.657
2.676
2.600
2.626
23,366,900
-0.02(-0.72%)
Jun 30, 2009
2.740
2.765
2.594
2.645
40,178,400
-0.09(-3.46%)
Jun 29, 2009
2.771
2.797
2.689
2.740
19,868,324
-0.02(-0.69%)
Jun 26, 2009
2.759
2.809
2.721
2.759
20,413,194
-0.03(-1.13%)
Jun 25, 2009
2.708
2.790
2.670
2.790
25,453,000
+0.03(+0.92%)
Jun 24, 2009
2.689
2.834
2.651
2.765
54,018,724
+0.13(+5.05%)
Jun 23, 2009
2.689
2.702
2.600
2.632
44,941,948
+0.03(+1.22%)
Jun 22, 2009
2.797
2.860
2.575
2.600
46,379,116
-0.27(-9.47%)
Jun 19, 2009
2.797
2.872
2.752
2.872
65,526,356
+0.13(+4.85%)
Jun 18, 2009
2.613
2.778
2.600
2.740
42,137,956
+0.15(+5.61%)
Jun 17, 2009
2.727
2.746
2.487
2.594
64,470,892
-0.13(-4.65%)
Jun 16, 2009
2.948
2.961
2.670
2.721
67,971,064
-0.14(-4.87%)
Jun 15, 2009
2.967
3.018
2.784
2.860
135,418,704
+0.23(+8.92%)
Jun 12, 2009
2.600
2.695
2.600
2.626
39,261,504
+0.01(+0.48%)
Jun 11, 2009
2.607
2.790
2.575
2.613
70,169,672
+0.06(+2.48%)
Jun 10, 2009
2.626
2.626
2.493
2.550
29,844,516
-0.06(-2.42%)
Jun 09, 2009
2.645
2.657
2.575
2.613
31,508,696
-0.01(-0.24%)
Jun 08, 2009
2.581
2.638
2.505
2.619
36,915,480
+0.04(+1.47%)
Jun 05, 2009
2.664
2.664
2.518
2.581
55,195,852
+0.02(+0.74%)
Jun 04, 2009
2.461
2.619
2.404
2.562
170,110,288
+0.06(+2.27%)
Jun 03, 2009
2.613
2.746
2.455
2.505
56,180,120
-0.12(-4.58%)
Jun 02, 2009
2.487
2.714
2.411
2.626
56,455,236
+0.07(+2.72%)
Jun 01, 2009
2.594
2.613
2.505
2.556
33,496,740
+0.08(+3.06%)
May 29, 2009
2.607
2.607
2.478
2.480
39,197,980
-0.07(-2.73%)
May 28, 2009
2.569
2.600
2.404
2.550
29,528,332
+0.00(+0.00%)
May 27, 2009
2.733
2.733
2.505
2.550
37,664,072
-0.14(-5.18%)
May 26, 2009
2.626
2.740
2.581
2.689
32,766,908
+0.01(+0.24%)
May 22, 2009
2.778
2.790
2.610
2.683
25,265,422
-0.04(-1.40%)
May 21, 2009
2.752
2.816
2.607
2.721
55,233,680
-0.33(-10.79%)
May 20, 2009
3.094
3.119
2.910
3.050
38,793,676
+0.13(+4.56%)
May 19, 2009
3.132
3.227
2.917
2.917
39,104,144
-0.24(-7.62%)
May 18, 2009
3.100
3.246
3.043
3.157
41,639,716
+0.23(+7.78%)
May 15, 2009
3.012
3.157
2.860
2.929
34,796,224
-0.06(-1.91%)
May 14, 2009
2.689
3.094
2.689
2.986
50,459,592
+0.20(+7.03%)
May 13, 2009
3.018
3.126
2.759
2.790
57,930,084
-0.49(-14.86%)
May 12, 2009
3.727
3.828
3.012
3.277
94,698,608
-0.34(-9.28%)
May 11, 2009
3.530
3.910
3.328
3.613
123,576,176
+0.32(+9.81%)
May 08, 2009
2.910
3.600
2.879
3.290
142,974,400
+0.83(+33.68%)
May 07, 2009
2.638
2.689
2.189
2.461
100,374,584
+0.28(+12.75%)
May 06, 2009
1.993
2.316
1.949
2.183
69,222,312
+0.28(+15.00%)
May 05, 2009
1.854
2.025
1.778
1.898
45,645,196
+0.05(+2.74%)
May 04, 2009
1.873
1.904
1.683
1.847
49,993,960
+0.15(+8.55%)
May 01, 2009
1.791
1.822
1.664
1.702
21,197,362
-0.06(-3.58%)
Apr 30, 2009
1.974
1.993
1.746
1.765
29,832,158
-0.09(-5.10%)
Apr 29, 2009
1.835
1.898
1.803
1.860
36,935,296
+0.10(+5.76%)
Apr 28, 2009
1.816
1.873
1.727
1.759
38,788,104
-0.12(-6.40%)
Apr 27, 2009
1.949
2.126
1.873
1.879
38,846,436
-0.17(-8.33%)
Apr 24, 2009
2.278
2.284
2.031
2.050
47,374,696
-0.15(-6.63%)
Apr 23, 2009
2.278
2.366
2.066
2.195
31,036,502
+0.08(+3.58%)
Apr 22, 2009
2.101
2.512
2.018
2.120
62,898,000
-0.06(-2.90%)
Apr 21, 2009
1.518
2.214
1.455
2.183
60,222,936
+0.22(+10.93%)
Apr 20, 2009
2.214
2.328
1.968
1.968
44,503,472
-0.49(-20.05%)
Apr 17, 2009
2.151
2.531
2.037
2.461
69,329,144
+0.37(+17.52%)
Apr 16, 2009
2.120
2.205
1.961
2.094
51,516,384
+0.16(+8.17%)
Apr 15, 2009
1.696
1.961
1.500
1.936
36,900,668
+0.30(+18.15%)
Apr 14, 2009
2.056
2.214
1.632
1.639
76,929,032
-0.17(-9.44%)
Apr 13, 2009
1.316
1.904
1.278
1.810
70,900,776
+0.45(+33.02%)
Apr 09, 2009
1.259
1.360
1.177
1.360
33,319,724
+0.28(+25.73%)
Apr 08, 2009
1.139
1.164
1.044
1.082
11,611,975
-0.03(-2.29%)
Apr 07, 2009
1.152
1.177
1.107
1.107
18,726,486
-0.12(-9.79%)
Apr 06, 2009
1.240
1.291
1.189
1.227
14,362,016
-0.04(-3.48%)
Apr 03, 2009
1.221
1.291
1.152
1.272
23,453,348
+0.03(+2.55%)
Apr 02, 2009
1.379
1.424
1.189
1.240
41,253,932
+0.04(+3.16%)
Apr 01, 2009
1.038
1.234
0.9807
1.202
46,621,556
+0.15(+14.46%)
Mar 31, 2009
0.9933
1.050
0.9301
1.050
21,064,682
+0.14(+15.28%)
Mar 30, 2009
0.9617
0.9933
0.9111
0.9111
17,101,212
-0.09(-9.43%)
Mar 26, 2009
1.082
1.095
0.9870
1.006
26,558,064
-0.02(-1.85%)
Mar 25, 2009
1.114
1.170
0.9617
1.025
34,506,588
-0.08(-6.90%)
Mar 24, 2009
1.221
1.265
1.101
1.101
33,711,456
-0.22(-16.75%)
Mar 23, 2009
1.234
1.341
1.189
1.322
25,074,570
+0.21(+18.75%)
Mar 20, 2009
1.183
1.227
1.019
1.114
33,839,564
-0.03(-2.22%)
Mar 19, 2009
1.405
1.424
1.107
1.139
26,730,350
-0.14(-10.89%)
Mar 18, 2009
1.095
1.291
1.063
1.278
36,136,240
+0.18(+16.09%)
Mar 17, 2009
1.114
1.114
0.9807
1.101
15,768,714
-0.01(-1.14%)
Mar 16, 2009
1.044
1.170
0.9870
1.114
34,568,972
+0.13(+12.82%)
Mar 13, 2009
1.114
1.126
0.9301
0.9870
26,262,676
-0.08(-7.14%)
Mar 12, 2009
0.7909
1.063
0.7276
1.063
36,351,768
+0.27(+34.40%)
Mar 11, 2009
0.9301
0.9427
0.7592
0.7909
26,785,970
-0.06(-6.72%)
Mar 10, 2009
0.7782
0.8668
0.7403
0.8478
27,298,860
+0.16(+24.07%)
Mar 09, 2009
0.6580
0.7213
0.6454
0.6833
14,184,065
+0.04(+5.88%)
Mar 06, 2009
0.7086
0.7466
0.6454
0.6454
16,319,746
-0.03(-3.77%)
Mar 05, 2009
0.7213
0.7403
0.6643
0.6707
16,109,643
-0.08(-10.17%)
Mar 04, 2009
0.8668
0.8795
0.7276
0.7466
29,577,228
-0.06(-7.81%)
Mar 02, 2009
0.8541
0.9111
0.7972
0.8099
17,319,950
-0.11(-12.33%)
Feb 27, 2009
0.9617
1.158
0.9174
0.9237
33,698,344
-0.33(-26.26%)
Feb 26, 2009
1.152
1.316
1.050
1.253
56,222,724
+0.20(+19.28%)
Feb 25, 2009
0.8731
1.095
0.7656
1.050
38,854,112
+0.16(+17.73%)
Feb 24, 2009
0.7592
0.9174
0.7150
0.8921
34,738,032
+0.16(+21.55%)
Feb 23, 2009
1.031
1.031
0.7150
0.7339
25,415,094
-0.13(-14.71%)
Feb 20, 2009
0.6390
0.9174
0.6327
0.8605
51,089,632
+0.21(+32.04%)
Feb 19, 2009
0.8225
0.8605
0.6517
0.6517
32,332,850
-0.18(-21.37%)
Feb 18, 2009
0.9174
0.9237
0.7845
0.8288
28,171,486
+0.00(+0.00%)
Feb 17, 2009
0.9554
0.9617
0.8225
0.8288
34,315,984
-0.24(-22.48%)
Feb 13, 2009
1.120
1.177
1.057
1.069
16,839,202
-0.08(-6.63%)
Feb 12, 2009
1.069
1.177
1.057
1.145
21,454,994
-0.04(-3.72%)
Feb 11, 2009
1.291
1.424
1.107
1.189
36,268,872
-0.05(-4.08%)
Feb 10, 2009
1.683
1.696
1.107
1.240
62,894,208
-0.41(-24.90%)
Feb 09, 2009
1.791
1.930
1.613
1.651
40,549,412
+0.16(+10.59%)
Feb 06, 2009
1.240
1.607
1.170
1.493
42,988,708
+0.36(+31.84%)
Feb 05, 2009
0.9490
1.259
0.8099
1.133
51,696,928
+0.22(+24.31%)
Feb 04, 2009
1.215
1.272
0.8668
0.9111
37,404,188
-0.23(-20.44%)
Feb 03, 2009
1.341
1.449
1.114
1.145
33,620,652
-0.13(-10.40%)
Feb 02, 2009
1.803
1.803
1.221
1.278
43,996,540
-0.54(-29.86%)
Jan 30, 2009
2.202
2.227
1.797
1.822
17,309,792
-0.35(-16.03%)
Jan 29, 2009
2.309
2.335
2.120
2.170
14,933,559
-0.16(-7.05%)
Jan 28, 2009
2.214
2.588
2.120
2.335
42,530,964
+0.35(+17.89%)
Jan 27, 2009
2.025
2.108
1.949
1.980
12,701,385
+0.01(+0.64%)
Jan 26, 2009
2.101
2.278
1.968
1.968
24,540,528
-0.10(-4.89%)
Jan 23, 2009
1.961
2.126
1.873
2.069
31,180,210
+0.04(+2.19%)
Jan 22, 2009
2.284
2.373
1.822
2.025
40,745,476
-0.89(-30.59%)
Jan 21, 2009
2.619
2.942
2.550
2.917
21,221,760
+0.51(+21.00%)
Jan 20, 2009
2.866
3.132
2.398
2.411
20,371,682
-0.47(-16.45%)
Jan 16, 2009
2.847
2.974
2.632
2.885
24,097,246
+0.17(+6.29%)
Jan 15, 2009
3.081
3.189
2.543
2.714
31,351,788
-0.42(-13.33%)
Jan 14, 2009
3.543
3.543
2.885
3.132
36,014,968
-0.61(-16.24%)
Jan 13, 2009
3.815
3.878
3.549
3.739
23,389,686
-0.06(-1.66%)
Jan 12, 2009
4.157
4.188
3.733
3.803
18,485,992
-0.40(-9.49%)
Jan 09, 2009
4.505
4.505
4.169
4.201
11,389,690
-0.24(-5.41%)
Jan 08, 2009
4.435
4.581
4.271
4.442
10,782,005
-0.08(-1.82%)
Jan 07, 2009
4.777
4.809
4.511
4.524
8,030,385
-0.35(-7.14%)
Jan 06, 2009
4.979
5.062
4.809
4.872
10,585,058
-0.06(-1.16%)
Jan 05, 2009
5.017
5.062
4.733
4.929
8,651,406
-0.12(-2.38%)
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.