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
Netease Inc ADR
(NQ:
NTES
)
80.51
-0.19 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
4.632
4.632
4.363
4.460
18,798,568
-0.05(-1.05%)
Mar 30, 2006
4.483
4.543
4.398
4.507
14,815,975
+0.16(+3.59%)
Mar 29, 2006
4.283
4.452
4.185
4.350
14,339,010
+0.15(+3.46%)
Mar 28, 2006
4.271
4.321
4.141
4.205
9,380,802
+3.15(+298.92%)
Mar 27, 2006
1.028
1.068
1.023
1.054
24,606,508
+0.03(+3.12%)
Mar 24, 2006
1.043
1.047
1.014
1.022
16,115,021
-0.02(-1.93%)
Mar 23, 2006
1.044
1.057
1.035
1.042
7,331,993
-0.01(-0.55%)
Mar 22, 2006
1.039
1.059
1.029
1.048
13,101,178
-0.00(-0.24%)
Mar 21, 2006
1.086
1.095
1.038
1.051
24,679,784
-0.04(-3.83%)
Mar 20, 2006
1.043
1.110
1.040
1.092
37,254,780
+0.07(+6.87%)
Mar 17, 2006
1.025
1.033
1.007
1.022
14,841,751
-0.01(-0.97%)
Mar 16, 2006
1.061
1.072
1.025
1.032
16,063,713
-0.03(-2.66%)
Mar 15, 2006
0.9973
1.062
0.9952
1.060
36,907,880
+0.07(+6.80%)
Mar 14, 2006
0.9734
0.9937
0.9734
0.9929
14,108,639
+0.01(+1.51%)
Mar 13, 2006
0.9699
0.9963
0.9689
0.9781
16,621,789
+0.00(+0.37%)
Mar 10, 2006
0.9692
0.9879
0.9570
0.9745
10,983,396
+0.00(+0.47%)
Mar 09, 2006
0.9605
0.9792
0.9558
0.9700
9,781,178
-0.00(-0.42%)
Mar 08, 2006
0.9359
0.9800
0.9359
0.9740
17,618,796
+0.02(+1.76%)
Mar 07, 2006
0.9558
0.9704
0.9359
0.9572
16,324,328
-0.01(-0.58%)
Mar 06, 2006
0.9768
0.9903
0.9626
0.9628
11,688,025
-0.02(-1.85%)
Mar 03, 2006
0.9955
0.9965
0.9770
0.9810
12,298,203
-0.02(-1.87%)
Mar 02, 2006
1.000
1.019
0.9996
0.9997
10,342,667
-0.01(-0.67%)
Mar 01, 2006
0.9797
1.024
0.9797
1.006
16,312,353
+0.01(+1.21%)
Feb 28, 2006
1.007
1.004
0.9739
0.9944
24,150,190
-0.01(-1.26%)
Feb 27, 2006
0.9779
1.035
0.9747
1.007
34,453,016
+0.03(+2.98%)
Feb 24, 2006
0.9660
0.9927
0.9512
0.9779
126,004,872
+0.12(+14.04%)
Feb 23, 2006
0.8309
0.8668
0.8186
0.8575
66,596,004
+0.03(+3.60%)
Feb 22, 2006
0.8631
0.8765
0.8267
0.8278
28,649,714
-0.02(-2.71%)
Feb 21, 2006
0.8303
0.8653
0.8140
0.8508
21,460,684
+0.03(+3.90%)
Feb 17, 2006
0.8075
0.8308
0.8009
0.8189
9,130,874
-2.40(-74.56%)
Feb 16, 2006
3.212
3.235
3.203
3.219
30,120,384
-0.00(-0.10%)
Feb 15, 2006
3.226
3.257
3.195
3.222
31,599,548
+0.02(+0.54%)
Feb 14, 2006
3.260
3.260
3.200
3.205
28,746,872
-0.04(-1.23%)
Feb 13, 2006
3.273
3.273
3.192
3.245
34,549,076
-0.03(-1.00%)
Feb 10, 2006
3.260
3.294
3.232
3.278
45,237,804
+0.01(+0.19%)
Feb 09, 2006
3.266
3.285
3.236
3.271
37,701,104
+0.02(+0.67%)
Feb 08, 2006
3.275
3.280
3.208
3.250
35,130,176
-0.03(-0.83%)
Feb 07, 2006
3.303
3.363
3.265
3.277
51,603,496
-0.00(-0.15%)
Feb 06, 2006
3.218
3.310
3.218
3.282
41,346,192
+0.06(+1.98%)
Feb 03, 2006
3.326
3.326
3.183
3.218
63,278,336
-0.09(-2.83%)
Feb 02, 2006
3.316
3.405
3.267
3.312
53,346,800
-0.04(-1.07%)
Feb 01, 2006
3.203
3.379
3.172
3.348
88,283,272
+0.10(+3.21%)
Jan 31, 2006
3.256
3.313
3.192
3.244
56,481,220
-0.00(-0.06%)
Jan 30, 2006
3.231
3.289
3.209
3.246
50,009,872
+0.04(+1.20%)
Jan 27, 2006
3.190
3.264
3.162
3.207
54,042,360
+0.04(+1.42%)
Jan 26, 2006
3.198
3.212
3.134
3.162
36,019,436
+0.00(+0.16%)
Jan 25, 2006
3.132
3.258
3.117
3.157
65,637,960
+0.04(+1.34%)
Jan 24, 2006
3.098
3.201
3.046
3.115
61,649,496
+0.01(+0.29%)
Jan 23, 2006
3.133
3.134
3.058
3.106
80,323,960
-0.00(-0.06%)
Jan 20, 2006
3.153
3.203
3.089
3.108
61,094,808
-0.04(-1.43%)
Jan 19, 2006
3.144
3.260
3.135
3.153
96,894,128
+0.05(+1.48%)
Jan 18, 2006
3.053
3.128
3.047
3.107
76,379,512
-0.01(-0.44%)
Jan 17, 2006
3.025
3.189
3.009
3.121
111,721,000
+0.10(+3.28%)
Jan 13, 2006
2.998
3.062
2.981
3.022
56,983,080
+0.02(+0.73%)
Jan 12, 2006
3.119
3.150
2.976
3.000
84,479,704
-0.06(-2.11%)
Jan 11, 2006
3.160
3.215
3.049
3.064
139,420,128
-0.09(-2.75%)
Jan 10, 2006
3.035
3.156
2.977
3.151
178,521,152
+0.11(+3.51%)
Jan 09, 2006
2.684
3.081
2.680
3.044
269,657,120
+0.37(+13.81%)
Jan 06, 2006
2.610
2.726
2.610
2.675
96,964,568
+0.08(+3.05%)
Jan 05, 2006
2.651
2.667
2.593
2.596
46,408,812
-0.04(-1.65%)
Jan 04, 2006
2.570
2.660
2.570
2.640
84,400,464
+0.07(+2.69%)
Jan 03, 2006
2.575
2.659
2.557
2.570
71,519,400
+0.02(+0.75%)
Dec 30, 2005
2.566
2.596
2.542
2.551
30,631,048
-0.03(-1.13%)
Dec 29, 2005
2.599
2.601
2.544
2.580
34,276,132
-0.02(-0.75%)
Dec 28, 2005
2.653
2.653
2.595
2.600
41,425,432
-0.04(-1.38%)
Dec 27, 2005
2.610
2.647
2.608
2.636
57,405,700
+0.02(+0.73%)
Dec 23, 2005
2.656
2.656
2.602
2.617
16,799,092
-0.02(-0.76%)
Dec 22, 2005
2.640
2.671
2.624
2.637
22,724,556
+0.02(+0.83%)
Dec 21, 2005
2.626
2.645
2.602
2.615
18,463,152
+0.00(+0.00%)
Dec 20, 2005
2.619
2.646
2.591
2.615
27,681,522
-0.00(-0.17%)
Dec 19, 2005
2.637
2.690
2.612
2.620
76,934,200
+0.01(+0.38%)
Dec 16, 2005
2.568
2.658
2.551
2.610
50,872,720
+0.05(+1.90%)
Dec 15, 2005
2.590
2.590
2.552
2.561
43,450,480
-0.03(-1.09%)
Dec 14, 2005
2.592
2.599
2.562
2.590
31,220,952
-0.01(-0.51%)
Dec 13, 2005
2.646
2.646
2.567
2.603
50,247,596
-0.03(-1.14%)
Dec 12, 2005
2.632
2.669
2.627
2.633
46,576,096
+0.00(+0.05%)
Dec 09, 2005
2.619
2.670
2.608
2.631
40,949,984
+0.01(+0.49%)
Dec 08, 2005
2.640
2.652
2.594
2.619
59,342,700
+0.03(+1.19%)
Dec 07, 2005
2.578
2.600
2.536
2.588
40,976,400
+0.01(+0.30%)
Dec 06, 2005
2.606
2.638
2.556
2.580
51,048,812
-0.02(-0.79%)
Dec 05, 2005
2.663
2.668
2.590
2.600
54,914,012
-0.08(-3.07%)
Dec 02, 2005
2.640
2.699
2.640
2.683
62,926,156
+0.05(+1.74%)
Dec 01, 2005
2.614
2.691
2.605
2.637
69,291,848
+0.05(+1.86%)
Nov 30, 2005
2.605
2.607
2.506
2.589
164,196,144
-0.02(-0.70%)
Nov 29, 2005
2.680
2.688
2.590
2.607
122,938,000
-0.06(-2.17%)
Nov 28, 2005
2.751
2.751
2.554
2.665
207,840,336
-0.11(-3.85%)
Nov 25, 2005
2.794
2.816
2.771
2.771
27,954,462
+0.01(+0.41%)
Nov 23, 2005
2.749
2.814
2.744
2.760
55,996,972
+0.01(+0.31%)
Nov 22, 2005
2.753
2.776
2.730
2.751
53,813,440
-0.01(-0.39%)
Nov 21, 2005
2.767
2.807
2.726
2.762
78,290,104
+0.03(+1.17%)
Nov 18, 2005
2.749
2.770
2.726
2.730
52,563,196
-0.02(-0.74%)
Nov 17, 2005
2.703
2.789
2.696
2.751
107,970,256
+0.09(+3.20%)
Nov 16, 2005
2.639
2.702
2.609
2.665
104,571,704
+0.06(+2.39%)
Nov 15, 2005
2.790
2.794
2.597
2.603
165,455,200
-0.19(-6.74%)
Nov 14, 2005
2.821
2.862
2.774
2.791
55,380,652
-0.04(-1.38%)
Nov 11, 2005
2.839
2.901
2.816
2.830
99,412,232
+0.02(+0.81%)
Nov 10, 2005
2.719
2.858
2.717
2.808
150,663,552
+0.08(+2.88%)
Nov 09, 2005
2.817
2.853
2.715
2.729
253,166,176
-0.08(-2.94%)
Nov 08, 2005
2.834
2.896
2.764
2.812
995,249,280
-0.79(-21.90%)
Nov 07, 2005
3.732
3.860
3.558
3.600
407,421,984
-0.09(-2.53%)
Nov 04, 2005
3.814
3.882
3.680
3.694
110,118,568
-0.13(-3.34%)
Nov 03, 2005
3.784
3.903
3.781
3.821
110,479,560
+0.04(+1.05%)
Nov 02, 2005
3.757
3.906
3.718
3.782
125,966,768
+0.02(+0.50%)
Nov 01, 2005
3.451
3.808
3.444
3.763
210,226,368
+0.30(+8.60%)
Oct 31, 2005
3.575
3.583
3.425
3.465
78,281,296
-0.06(-1.71%)
Oct 28, 2005
3.492
3.567
3.479
3.525
59,008,128
+0.04(+1.21%)
Oct 27, 2005
3.567
3.588
3.442
3.483
84,831,888
-0.13(-3.55%)
Oct 26, 2005
3.716
3.862
3.594
3.611
117,945,824
-0.09(-2.33%)
Oct 25, 2005
3.659
3.800
3.658
3.698
92,562,288
-0.05(-1.23%)
Oct 24, 2005
3.528
3.755
3.455
3.744
151,755,312
+0.29(+8.28%)
Oct 21, 2005
3.445
3.483
3.376
3.457
104,976,712
+0.12(+3.48%)
Oct 20, 2005
3.566
3.566
3.317
3.341
137,333,456
-0.22(-6.19%)
Oct 19, 2005
3.458
3.612
3.438
3.561
91,426,504
+0.06(+1.81%)
Oct 18, 2005
3.630
3.645
3.477
3.498
61,473,404
-0.14(-3.95%)
Oct 17, 2005
3.628
3.732
3.580
3.642
78,818,376
+0.03(+0.94%)
Oct 14, 2005
3.673
3.694
3.529
3.608
92,051,624
+0.03(+0.85%)
Oct 13, 2005
3.624
3.644
3.426
3.578
120,543,168
-0.05(-1.25%)
Oct 12, 2005
3.724
3.744
3.521
3.623
153,903,616
-0.07(-1.81%)
Oct 11, 2005
3.862
3.879
3.646
3.690
125,482,520
-0.17(-4.42%)
Oct 10, 2005
3.808
3.905
3.760
3.861
83,678,488
+0.07(+1.93%)
Oct 07, 2005
3.839
3.928
3.733
3.788
87,605,320
-0.03(-0.81%)
Oct 06, 2005
4.056
4.077
3.694
3.818
192,502,800
-0.24(-5.85%)
Oct 05, 2005
4.201
4.337
4.052
4.056
182,060,592
-0.11(-2.62%)
Oct 04, 2005
4.116
4.261
4.102
4.165
105,566,616
+0.09(+2.21%)
Oct 03, 2005
4.069
4.162
4.057
4.075
57,661,032
-0.01(-0.36%)
Sep 30, 2005
4.205
4.241
4.087
4.089
72,531,928
-0.08(-1.89%)
Sep 29, 2005
3.998
4.202
3.947
4.168
152,221,952
+0.20(+5.04%)
Sep 28, 2005
4.011
4.066
3.941
3.968
99,535,496
-0.03(-0.72%)
Sep 27, 2005
4.169
4.361
3.977
3.997
340,014,304
-0.17(-4.13%)
Sep 26, 2005
3.779
4.181
3.748
4.169
218,995,696
+0.41(+10.86%)
Sep 23, 2005
3.793
3.794
3.726
3.760
22,187,478
-0.00(-0.12%)
Sep 22, 2005
3.771
3.834
3.739
3.765
76,467,560
+0.02(+0.53%)
Sep 21, 2005
3.550
3.793
3.544
3.745
187,202,448
+0.20(+5.53%)
Sep 20, 2005
3.818
3.979
3.519
3.549
200,127,536
-0.29(-7.61%)
Sep 19, 2005
3.848
3.877
3.755
3.841
88,987,640
+0.02(+0.55%)
Sep 16, 2005
3.803
3.850
3.762
3.820
66,131,012
+0.04(+1.17%)
Sep 15, 2005
3.812
3.831
3.766
3.776
69,195,000
-0.04(-1.06%)
Sep 14, 2005
3.764
3.905
3.759
3.816
145,653,760
-0.05(-1.23%)
Sep 13, 2005
3.763
3.934
3.726
3.864
186,894,288
+0.06(+1.55%)
Sep 12, 2005
3.566
3.850
3.560
3.805
299,795,104
+0.31(+8.96%)
Sep 09, 2005
3.420
3.516
3.420
3.492
87,147,488
+0.05(+1.56%)
Sep 08, 2005
3.390
3.461
3.362
3.438
62,908,548
-0.01(-0.16%)
Sep 07, 2005
3.293
3.479
3.273
3.444
135,519,712
+0.15(+4.41%)
Sep 06, 2005
3.262
3.336
3.260
3.298
25,154,614
+0.02(+0.48%)
Sep 02, 2005
3.286
3.319
3.271
3.282
13,541,406
-0.02(-0.63%)
Sep 01, 2005
3.324
3.334
3.289
3.303
28,297,840
+0.00(+0.06%)
Aug 31, 2005
3.308
3.356
3.274
3.301
74,169,576
+0.01(+0.39%)
Aug 30, 2005
3.254
3.307
3.236
3.289
35,852,148
+0.03(+0.88%)
Aug 29, 2005
3.227
3.298
3.219
3.260
31,749,226
+0.02(+0.49%)
Aug 26, 2005
3.226
3.312
3.197
3.244
40,183,988
+0.00(+0.08%)
Aug 25, 2005
3.246
3.297
3.226
3.241
35,684,860
+0.00(+0.01%)
Aug 24, 2005
3.235
3.283
3.185
3.241
93,425,136
-0.04(-1.08%)
Aug 23, 2005
3.294
3.326
3.238
3.276
39,664,520
-0.05(-1.50%)
Aug 22, 2005
3.228
3.341
3.226
3.326
45,686,836
+0.05(+1.43%)
Aug 19, 2005
3.289
3.358
3.212
3.280
73,931,848
-0.07(-1.98%)
Aug 18, 2005
3.405
3.408
3.340
3.346
56,701,336
-0.06(-1.87%)
Aug 17, 2005
3.435
3.462
3.388
3.410
44,242,888
-0.03(-0.85%)
Aug 16, 2005
3.544
3.588
3.401
3.439
97,070,224
-0.07(-1.96%)
Aug 15, 2005
3.516
3.580
3.465
3.507
87,570,104
-0.01(-0.19%)
Aug 12, 2005
3.412
3.564
3.407
3.514
209,618,848
+0.08(+2.22%)
Aug 11, 2005
3.341
3.521
3.303
3.438
92,984,904
+0.11(+3.39%)
Aug 10, 2005
3.330
3.356
3.294
3.325
72,056,480
-0.01(-0.19%)
Aug 09, 2005
3.362
3.402
3.296
3.331
99,156,896
-0.02(-0.57%)
Aug 08, 2005
3.498
3.560
3.339
3.351
156,465,744
-0.10(-2.78%)
Aug 05, 2005
3.353
3.696
3.291
3.446
245,453,392
+0.11(+3.38%)
Aug 04, 2005
3.316
3.448
3.287
3.334
171,327,840
+0.04(+1.20%)
Aug 03, 2005
3.362
3.401
3.211
3.294
706,600,768
+0.58(+21.46%)
Aug 02, 2005
2.749
2.749
2.702
2.712
82,894,888
-0.04(-1.31%)
Aug 01, 2005
2.665
2.771
2.663
2.748
59,721,296
+0.08(+2.82%)
Jul 29, 2005
2.667
2.692
2.644
2.673
25,145,810
+0.00(+0.19%)
Jul 28, 2005
2.618
2.726
2.595
2.668
43,600,156
+0.04(+1.59%)
Jul 27, 2005
2.601
2.646
2.564
2.626
36,670,972
+0.03(+1.12%)
Jul 26, 2005
2.635
2.653
2.555
2.597
42,957,424
-0.04(-1.35%)
Jul 25, 2005
2.591
2.656
2.586
2.632
43,723,420
+0.04(+1.54%)
Jul 22, 2005
2.583
2.601
2.554
2.592
22,953,476
+0.02(+0.63%)
Jul 21, 2005
2.507
2.624
2.507
2.576
80,420,808
+0.09(+3.54%)
Jul 20, 2005
2.471
2.517
2.432
2.488
46,091,848
-0.02(-0.85%)
Jul 19, 2005
2.510
2.535
2.490
2.509
49,226,268
+0.02(+0.75%)
Jul 18, 2005
2.555
2.573
2.490
2.491
76,546,800
-0.07(-2.73%)
Jul 15, 2005
2.635
2.651
2.553
2.560
51,770,784
-0.08(-2.91%)
Jul 14, 2005
2.694
2.703
2.630
2.637
80,183,080
-0.05(-2.01%)
Jul 13, 2005
2.726
2.732
2.676
2.691
37,569,036
-0.03(-1.22%)
Jul 12, 2005
2.702
2.767
2.685
2.724
76,485,168
+0.02(+0.79%)
Jul 11, 2005
2.612
2.715
2.590
2.703
68,305,736
+0.10(+3.97%)
Jul 08, 2005
2.569
2.620
2.536
2.600
35,852,148
+0.05(+1.94%)
Jul 07, 2005
2.526
2.634
2.517
2.550
65,259,364
+0.01(+0.57%)
Jul 06, 2005
2.516
2.555
2.503
2.536
73,130,632
+0.00(+0.18%)
Jul 05, 2005
2.585
2.585
2.517
2.531
74,090,328
-0.06(-2.35%)
Jul 01, 2005
2.600
2.609
2.569
2.592
23,288,048
-0.00(-0.09%)
Jun 30, 2005
2.599
2.615
2.583
2.595
35,878,564
-0.01(-0.49%)
Jun 29, 2005
2.619
2.635
2.605
2.607
35,852,148
-0.03(-1.00%)
Jun 28, 2005
2.584
2.635
2.580
2.634
70,005,016
+0.06(+2.24%)
Jun 27, 2005
2.627
2.655
2.550
2.576
73,861,416
-0.08(-3.01%)
Jun 24, 2005
2.699
2.718
2.627
2.656
45,766,076
-0.04(-1.65%)
Jun 23, 2005
2.767
2.799
2.675
2.700
50,071,504
-0.07(-2.64%)
Jun 22, 2005
2.685
2.783
2.656
2.774
104,915,080
+0.06(+2.26%)
Jun 21, 2005
2.630
2.762
2.614
2.712
90,722,136
+0.09(+3.39%)
Jun 20, 2005
2.637
2.665
2.595
2.623
66,993,860
-0.01(-0.52%)
Jun 17, 2005
2.705
2.753
2.615
2.637
107,600,472
-0.04(-1.46%)
Jun 16, 2005
2.548
2.734
2.541
2.676
152,213,152
+0.13(+5.16%)
Jun 15, 2005
2.551
2.575
2.515
2.545
22,381,180
-0.00(-0.07%)
Jun 14, 2005
2.585
2.612
2.531
2.546
56,173,060
-0.06(-2.16%)
Jun 13, 2005
2.502
2.635
2.501
2.603
79,866,120
+0.10(+3.96%)
Jun 10, 2005
2.509
2.514
2.485
2.504
43,406,456
-0.01(-0.25%)
Jun 09, 2005
2.507
2.522
2.465
2.510
72,320,616
+0.00(+0.07%)
Jun 08, 2005
2.513
2.573
2.499
2.508
69,080,536
-0.02(-0.95%)
Jun 07, 2005
2.580
2.621
2.517
2.532
85,835,608
-0.04(-1.62%)
Jun 06, 2005
2.528
2.640
2.485
2.574
141,251,472
+0.04(+1.40%)
Jun 03, 2005
2.411
2.545
2.387
2.539
138,187,488
+0.13(+5.47%)
Jun 02, 2005
2.373
2.422
2.358
2.407
32,497,612
+0.04(+1.81%)
Jun 01, 2005
2.346
2.423
2.328
2.364
68,420,200
+0.02(+0.77%)
May 31, 2005
2.340
2.360
2.297
2.346
19,933,512
+0.02(+0.76%)
May 27, 2005
2.294
2.381
2.294
2.328
36,468,468
+0.02(+0.91%)
May 26, 2005
2.297
2.348
2.280
2.307
26,721,824
-0.00(-0.12%)
May 25, 2005
2.293
2.331
2.284
2.310
58,541,488
-0.04(-1.59%)
May 24, 2005
2.342
2.385
2.317
2.347
63,287,144
-0.00(-0.06%)
May 23, 2005
2.294
2.374
2.284
2.349
74,900,352
+0.08(+3.50%)
May 20, 2005
2.272
2.277
2.254
2.269
40,544,976
+0.01(+0.22%)
May 19, 2005
2.226
2.274
2.220
2.264
50,995,984
+0.04(+1.71%)
May 18, 2005
2.188
2.235
2.185
2.226
54,667,484
+0.03(+1.34%)
May 17, 2005
2.210
2.215
2.175
2.197
52,880,160
-0.02(-0.88%)
May 16, 2005
2.205
2.226
2.196
2.216
55,054,884
+0.01(+0.31%)
May 13, 2005
2.256
2.269
2.205
2.209
88,168,816
-0.05(-2.19%)
May 12, 2005
2.248
2.283
2.248
2.259
29,847,442
-0.02(-0.80%)
May 11, 2005
2.274
2.306
2.251
2.277
61,667,104
+0.02(+0.70%)
May 10, 2005
2.274
2.287
2.249
2.261
53,153,100
-0.03(-1.13%)
May 09, 2005
2.274
2.302
2.271
2.287
40,465,736
-0.00(-0.08%)
May 06, 2005
2.280
2.317
2.272
2.289
37,269,680
-0.00(-0.18%)
May 05, 2005
2.294
2.317
2.264
2.293
31,529,112
+0.02(+0.78%)
May 04, 2005
2.288
2.314
2.262
2.275
44,859,208
+0.00(+0.06%)
May 03, 2005
2.246
2.312
2.236
2.274
52,572,000
+0.03(+1.25%)
May 02, 2005
2.244
2.273
2.222
2.246
55,495,112
+0.00(+0.08%)
Apr 29, 2005
2.277
2.290
2.244
2.244
40,633,020
-0.02(-0.90%)
Apr 28, 2005
2.251
2.357
2.226
2.264
90,783,768
+0.01(+0.38%)
Apr 27, 2005
2.340
2.344
2.175
2.256
187,035,168
-0.02(-0.90%)
Apr 26, 2005
2.294
2.344
2.240
2.276
147,238,576
-0.09(-3.99%)
Apr 25, 2005
2.435
2.435
2.347
2.371
64,009,116
-0.04(-1.55%)
Apr 22, 2005
2.408
2.451
2.370
2.408
50,485,320
-0.00(-0.19%)
Apr 21, 2005
2.324
2.422
2.295
2.412
75,745,584
+0.10(+4.12%)
Apr 20, 2005
2.362
2.362
2.305
2.317
50,881,524
-0.01(-0.47%)
Apr 19, 2005
2.280
2.340
2.258
2.328
77,497,696
+0.06(+2.52%)
Apr 18, 2005
2.254
2.349
2.254
2.271
70,498,072
-0.00(-0.04%)
Apr 15, 2005
2.272
2.286
2.255
2.272
50,546,952
-0.00(-0.18%)
Apr 14, 2005
2.317
2.340
2.264
2.276
102,212,080
-0.03(-1.24%)
Apr 13, 2005
2.264
2.328
2.262
2.304
101,111,512
+0.04(+1.85%)
Apr 12, 2005
2.242
2.274
2.236
2.262
65,056,856
+0.01(+0.44%)
Apr 11, 2005
2.218
2.267
2.203
2.252
63,454,428
+0.03(+1.56%)
Apr 08, 2005
2.237
2.271
2.217
2.218
56,322,740
-0.02(-1.07%)
Apr 07, 2005
2.228
2.274
2.228
2.242
80,200,696
+0.00(+0.20%)
Apr 06, 2005
2.212
2.255
2.196
2.237
96,224,984
+0.04(+1.90%)
Apr 05, 2005
2.212
2.223
2.185
2.196
39,012,984
-0.01(-0.37%)
Apr 04, 2005
2.140
2.222
2.123
2.204
66,958,640
+0.05(+2.47%)
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.