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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
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 30, 2005
4.770
4.861
4.737
4.777
11,453,966
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,258
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,272
-0.07(-1.37%)
Dec 27, 2005
4.997
5.034
4.899
4.923
9,919,279
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,250
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,040,004
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,614
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,567,106
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,730
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,940
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,609,242
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,732,230
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,679,096
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,907
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,236
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,517
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.769
18,512,646
-0.08(-1.63%)
Dec 06, 2005
4.950
4.997
4.843
4.848
15,453,561
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,720
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.868
17,906,566
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.609
4.815
27,320,206
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,510
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,507
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,648
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,373
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,602
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,318
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.888
4.925
22,313,540
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,338,088
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,505,712
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,712,360
+0.36(+7.73%)
Nov 15, 2005
4.788
4.800
4.680
4.692
24,946,668
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,597,128
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,514
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,410
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.689
19,552,828
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,822,304
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.480
4.531
16,281,969
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,966
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,606
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,110,208
+0.16(+3.71%)
Nov 01, 2005
4.293
4.321
4.229
4.284
12,167,251
-0.01(-0.21%)
Oct 31, 2005
4.311
4.388
4.250
4.293
20,992,174
+0.01(+0.28%)
Oct 28, 2005
4.198
4.291
4.162
4.281
18,309,494
+0.14(+3.38%)
Oct 27, 2005
4.261
4.267
4.109
4.142
17,166,720
-0.11(-2.59%)
Oct 26, 2005
4.361
4.416
4.252
4.252
17,740,222
-0.11(-2.46%)
Oct 25, 2005
4.339
4.380
4.293
4.359
19,522,964
+0.02(+0.40%)
Oct 24, 2005
4.142
4.341
4.142
4.341
23,666,372
+0.20(+4.73%)
Oct 21, 2005
4.166
4.174
4.089
4.145
22,758,456
+0.04(+0.91%)
Oct 20, 2005
4.203
4.214
4.080
4.108
30,220,906
-0.07(-1.74%)
Oct 19, 2005
4.223
4.242
4.071
4.181
64,309,748
-0.20(-4.60%)
Oct 18, 2005
4.361
4.404
4.324
4.382
19,286,212
+0.05(+1.05%)
Oct 17, 2005
4.333
4.357
4.267
4.337
16,915,860
+0.03(+0.65%)
Oct 14, 2005
4.280
4.313
4.184
4.309
20,630,014
+0.06(+1.32%)
Oct 13, 2005
4.171
4.294
4.170
4.252
22,965,860
+0.06(+1.36%)
Oct 12, 2005
4.351
4.384
4.166
4.195
27,201,138
-0.14(-3.13%)
Oct 11, 2005
4.371
4.407
4.315
4.331
31,975,158
-0.03(-0.77%)
Oct 10, 2005
4.384
4.407
4.315
4.364
19,891,384
+0.05(+1.09%)
Oct 07, 2005
4.220
4.346
4.202
4.317
33,346,128
+0.18(+4.37%)
Oct 06, 2005
4.196
4.230
4.064
4.136
34,083,216
-0.06(-1.36%)
Oct 05, 2005
4.314
4.314
4.193
4.193
16,398,457
-0.10(-2.39%)
Oct 04, 2005
4.342
4.453
4.296
4.296
15,872,882
-0.05(-1.25%)
Oct 03, 2005
4.445
4.493
4.317
4.351
20,716,914
-0.08(-1.80%)
Sep 30, 2005
4.334
4.470
4.321
4.431
24,586,870
+0.11(+2.65%)
Sep 29, 2005
4.263
4.339
4.207
4.316
12,022,825
+0.06(+1.47%)
Sep 28, 2005
4.293
4.297
4.215
4.253
11,475,598
-0.03(-0.74%)
Sep 27, 2005
4.293
4.334
4.220
4.285
15,685,992
-0.01(-0.19%)
Sep 26, 2005
4.220
4.360
4.212
4.293
27,494,550
+0.11(+2.65%)
Sep 23, 2005
4.182
4.207
4.112
4.182
10,355,191
+0.02(+0.52%)
Sep 22, 2005
4.161
4.181
4.063
4.161
14,896,511
+0.07(+1.76%)
Sep 21, 2005
4.157
4.198
4.089
4.089
16,786,534
-0.07(-1.64%)
Sep 20, 2005
4.183
4.293
4.128
4.157
22,219,026
-0.04(-0.89%)
Sep 19, 2005
4.225
4.263
4.163
4.194
12,862,415
-0.01(-0.35%)
Sep 16, 2005
4.114
4.209
4.114
4.209
26,286,948
+0.05(+1.29%)
Sep 15, 2005
4.103
4.167
4.101
4.155
17,080,166
+0.05(+1.33%)
Sep 14, 2005
4.121
4.133
4.088
4.101
9,356,897
-0.02(-0.38%)
Sep 13, 2005
4.081
4.145
4.080
4.116
14,348,045
-0.01(-0.15%)
Sep 12, 2005
4.103
4.152
4.091
4.122
18,605,676
+0.10(+2.46%)
Sep 09, 2005
3.943
4.040
3.943
4.023
15,275,156
+0.10(+2.67%)
Sep 08, 2005
3.915
3.955
3.880
3.919
12,906,030
-0.01(-0.35%)
Sep 07, 2005
3.912
3.969
3.898
3.933
9,319,555
-0.01(-0.30%)
Sep 06, 2005
3.872
3.982
3.859
3.944
19,076,612
+0.07(+1.93%)
Sep 02, 2005
3.921
3.925
3.846
3.870
7,817,180
-0.03(-0.88%)
Sep 01, 2005
3.913
3.930
3.856
3.904
17,284,638
-0.00(-0.07%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,878
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,968
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,746,153
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,330
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.724
15,860,122
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,934
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,932
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,521
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,766
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,436
+0.06(+1.69%)
Aug 17, 2005
3.804
3.862
3.776
3.811
14,113,237
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,250
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,556
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,875
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,592,204
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,627,456
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,983,280
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,530,024
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,692
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,378
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,406
-0.02(-0.37%)
Aug 02, 2005
4.159
4.212
4.127
4.137
17,090,902
-0.03(-0.76%)
Aug 01, 2005
4.142
4.204
4.112
4.169
23,780,880
+0.10(+2.39%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,703
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,858
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,687,300
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,504
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.893
33,308,324
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,202,412
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,161,038
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,358,504
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,840,140
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,936
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,722
-0.04(-0.89%)
Jul 14, 2005
4.182
4.193
4.125
4.169
10,878,190
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,102,006
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,696
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,072,028
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,890
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,426
+0.08(+1.86%)
Jul 06, 2005
4.072
4.112
4.043
4.058
18,883,334
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,673
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,266,059
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,694,010
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,628
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,261,194
+0.11(+2.88%)
Jun 27, 2005
3.789
3.855
3.785
3.818
19,452,182
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,763,128
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,770,318
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,808
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,921,488
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,695,164
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,840
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,229,098
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,143,036
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,499,068
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.923
3.997
11,703,418
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,353
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.963
16,115,406
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,803
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,460,250
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,495,284
+0.03(+0.70%)
Jun 03, 2005
3.894
3.913
3.762
3.764
21,087,652
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.784
3.913
23,016,458
+0.12(+3.06%)
Jun 01, 2005
3.724
3.810
3.713
3.797
17,194,546
+0.09(+2.43%)
May 31, 2005
3.739
3.741
3.695
3.707
16,390,153
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,875
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,336
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,670
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,566
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,596
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,278
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,816
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,891,278
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.476
3.535
15,263,534
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,773
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,503
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,894
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,720
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,450,027
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,564
+0.01(+0.39%)
May 06, 2005
3.535
3.535
3.462
3.518
25,679,288
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,172,406
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,632
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,616
+0.09(+2.75%)
May 02, 2005
3.386
3.435
3.371
3.435
17,124,364
+0.06(+1.86%)
Apr 29, 2005
3.355
3.397
3.280
3.372
20,667,616
+0.03(+1.01%)
Apr 28, 2005
3.326
3.387
3.315
3.338
26,814,272
-0.01(-0.38%)
Apr 27, 2005
3.412
3.426
3.288
3.351
61,035,708
-0.22(-6.16%)
Apr 26, 2005
3.584
3.608
3.544
3.571
21,994,952
-0.00(-0.03%)
Apr 25, 2005
3.596
3.625
3.531
3.572
23,988,466
-0.02(-0.61%)
Apr 22, 2005
3.462
3.643
3.462
3.594
34,686,480
+0.08(+2.14%)
Apr 21, 2005
3.413
3.519
3.406
3.518
28,835,530
+0.15(+4.31%)
Apr 20, 2005
3.357
3.478
3.357
3.373
55,587,848
+0.08(+2.57%)
Apr 19, 2005
3.235
3.326
3.208
3.288
27,848,246
+0.09(+2.81%)
Apr 18, 2005
3.213
3.270
3.162
3.198
21,403,588
-0.01(-0.37%)
Apr 15, 2005
3.262
3.316
3.196
3.210
31,565,516
-0.09(-2.83%)
Apr 14, 2005
3.383
3.384
3.282
3.304
24,523,544
-0.06(-1.65%)
Apr 13, 2005
3.424
3.450
3.357
3.359
15,617,505
-0.06(-1.75%)
Apr 12, 2005
3.342
3.420
3.300
3.419
18,492,752
+0.06(+1.81%)
Apr 11, 2005
3.395
3.409
3.345
3.358
10,811,079
-0.01(-0.43%)
Apr 08, 2005
3.447
3.480
3.342
3.373
16,909,114
-0.07(-1.95%)
Apr 07, 2005
3.327
3.453
3.318
3.440
19,916,852
+0.11(+3.36%)
Apr 06, 2005
3.298
3.383
3.289
3.328
19,424,634
+0.06(+1.81%)
Apr 05, 2005
3.227
3.280
3.212
3.269
13,187,078
+0.07(+2.19%)
Apr 04, 2005
3.206
3.229
3.158
3.199
14,919,072
-0.01(-0.34%)
Apr 01, 2005
3.267
3.304
3.172
3.210
19,972,050
-0.04(-1.31%)
Mar 31, 2005
3.262
3.292
3.218
3.253
17,162,846
-0.01(-0.17%)
Mar 30, 2005
3.194
3.271
3.194
3.258
16,481,163
+0.08(+2.52%)
Mar 29, 2005
3.188
3.216
3.160
3.178
18,527,960
-0.02(-0.54%)
Mar 28, 2005
3.227
3.277
3.195
3.196
14,898,008
-0.02(-0.57%)
Mar 24, 2005
3.280
3.306
3.210
3.214
14,818,058
-0.05(-1.64%)
Mar 23, 2005
3.176
3.277
3.162
3.267
23,374,182
+0.10(+3.07%)
Mar 22, 2005
3.188
3.235
3.165
3.170
21,992,586
-0.02(-0.63%)
Mar 21, 2005
3.227
3.227
3.147
3.190
15,748,927
-0.03(-0.82%)
Mar 18, 2005
3.224
3.229
3.176
3.217
21,173,440
+0.01(+0.43%)
Mar 17, 2005
3.173
3.234
3.162
3.203
16,845,232
+0.02(+0.69%)
Mar 16, 2005
3.144
3.217
3.144
3.181
17,422,642
-0.00(-0.06%)
Mar 15, 2005
3.259
3.264
3.158
3.183
21,311,488
-0.06(-1.88%)
Mar 14, 2005
3.153
3.251
3.130
3.244
20,419,100
+0.10(+3.27%)
Mar 11, 2005
3.175
3.203
3.089
3.141
19,487,686
-0.05(-1.43%)
Mar 10, 2005
3.198
3.216
3.132
3.187
19,945,692
-0.01(-0.28%)
Mar 09, 2005
3.198
3.224
3.164
3.196
17,701,532
-0.00(-0.06%)
Mar 08, 2005
3.201
3.277
3.171
3.197
20,688,074
+0.01(+0.28%)
Mar 07, 2005
3.185
3.248
3.167
3.188
13,036,902
+0.02(+0.66%)
Mar 04, 2005
3.231
3.243
3.151
3.167
18,540,258
-0.03(-0.80%)
Mar 03, 2005
3.208
3.237
3.135
3.193
21,107,094
-0.00(-0.11%)
Mar 02, 2005
3.099
3.294
3.078
3.197
34,765,748
+0.09(+2.75%)
Mar 01, 2005
3.153
3.180
3.105
3.111
17,898,818
-0.03(-0.90%)
Feb 28, 2005
3.224
3.239
3.126
3.139
38,846,364
-0.09(-2.84%)
Feb 25, 2005
3.169
3.232
3.136
3.231
29,567,490
+0.05(+1.69%)
Feb 24, 2005
3.093
3.193
3.074
3.178
31,634,388
+0.09(+3.00%)
Feb 23, 2005
3.042
3.093
3.025
3.085
21,235,132
+0.07(+2.41%)
Feb 22, 2005
3.003
3.047
2.981
3.012
26,345,282
-0.04(-1.19%)
Feb 18, 2005
3.064
3.085
2.997
3.048
19,734,116
-0.02(-0.53%)
Feb 17, 2005
3.067
3.100
3.036
3.065
22,576,022
+0.01(+0.33%)
Feb 16, 2005
3.018
3.068
3.006
3.055
21,432,956
+0.05(+1.69%)
Feb 15, 2005
3.003
3.077
2.987
3.004
22,927,160
+0.00(+0.12%)
Feb 14, 2005
2.946
3.010
2.946
3.000
17,999,734
+0.02(+0.67%)
Feb 11, 2005
2.838
3.008
2.770
2.980
35,375,856
+0.16(+5.67%)
Feb 10, 2005
2.871
2.871
2.761
2.820
32,157,778
-0.03(-0.96%)
Feb 09, 2005
2.924
2.962
2.825
2.848
30,145,804
-0.08(-2.58%)
Feb 08, 2005
2.959
2.970
2.899
2.923
24,459,244
-0.03(-1.08%)
Feb 07, 2005
3.034
3.046
2.951
2.955
22,592,464
-0.07(-2.22%)
Feb 04, 2005
2.942
3.030
2.934
3.022
24,602,024
+0.09(+3.04%)
Feb 03, 2005
2.985
2.992
2.909
2.933
23,236,546
-0.03(-1.13%)
Feb 02, 2005
3.040
3.066
2.956
2.967
23,107,974
-0.07(-2.42%)
Feb 01, 2005
3.000
3.047
2.939
3.040
31,027,204
+0.03(+1.09%)
Jan 31, 2005
2.998
3.032
2.980
3.008
20,888,270
+0.05(+1.81%)
Jan 28, 2005
3.045
3.053
2.917
2.954
42,337,304
-0.01(-0.25%)
Jan 27, 2005
2.992
3.042
2.922
2.961
26,760,636
-0.05(-1.75%)
Jan 26, 2005
2.921
3.023
2.908
3.014
19,982,648
+0.10(+3.59%)
Jan 25, 2005
2.939
2.987
2.849
2.909
29,611,684
-0.02(-0.74%)
Jan 24, 2005
3.060
3.089
2.911
2.931
29,275,976
-0.06(-1.92%)
Jan 21, 2005
3.046
3.101
2.980
2.989
21,089,902
-0.05(-1.67%)
Jan 20, 2005
3.058
3.096
3.035
3.039
23,411,688
+0.01(+0.45%)
Jan 19, 2005
3.060
3.101
3.022
3.026
20,337,164
-0.02(-0.63%)
Jan 18, 2005
2.977
3.080
2.935
3.045
15,359,117
+0.08(+2.57%)
Jan 14, 2005
2.953
2.995
2.949
2.969
11,393,546
+0.01(+0.49%)
Jan 13, 2005
2.990
3.002
2.940
2.954
20,790,300
-0.06(-1.90%)
Jan 12, 2005
2.984
3.015
2.955
3.011
32,805,476
+0.03(+1.04%)
Jan 11, 2005
3.030
3.044
2.971
2.980
24,020,332
-0.07(-2.26%)
Jan 10, 2005
3.048
3.108
3.027
3.049
20,810,572
+0.00(+0.03%)
Jan 07, 2005
3.079
3.080
3.030
3.048
20,176,582
-0.01(-0.21%)
Jan 06, 2005
3.062
3.105
3.051
3.055
21,624,336
+0.02(+0.63%)
Jan 05, 2005
3.044
3.068
2.903
3.036
59,746,968
-0.04(-1.39%)
Jan 04, 2005
3.200
3.211
3.040
3.078
27,709,886
-0.08(-2.45%)
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.