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 (%)
Mar 31, 2006
1.905
1.916
1.875
1.889
966,637,184
-0.00(-0.05%)
Mar 30, 2006
1.892
1.907
1.853
1.890
1,649,197,696
+0.01(+0.67%)
Mar 29, 2006
1.781
1.883
1.737
1.877
2,783,321,088
+0.11(+6.17%)
Mar 28, 2006
1.796
1.811
1.754
1.768
1,624,931,968
-0.02(-1.34%)
Mar 27, 2006
1.818
1.849
1.789
1.792
1,314,654,208
-0.01(-0.75%)
Mar 24, 2006
1.815
1.835
1.778
1.806
1,271,322,240
-0.01(-0.33%)
Mar 23, 2006
1.862
1.864
1.795
1.812
1,695,131,136
-0.05(-2.45%)
Mar 22, 2006
1.872
1.905
1.845
1.857
1,596,596,992
-0.00(-0.23%)
Mar 21, 2006
1.936
1.938
1.849
1.862
1,594,837,120
-0.07(-3.41%)
Mar 20, 2006
1.964
1.972
1.924
1.927
717,957,952
-0.02(-1.04%)
Mar 17, 2006
1.950
1.974
1.931
1.947
964,143,232
+0.01(+0.54%)
Mar 16, 2006
2.013
2.015
1.937
1.937
889,017,408
-0.06(-2.90%)
Mar 15, 2006
2.039
2.049
1.973
1.995
1,058,026,304
-0.03(-1.62%)
Mar 14, 2006
1.981
2.028
1.973
2.028
761,491,392
+0.05(+2.50%)
Mar 13, 2006
1.959
1.996
1.951
1.978
1,021,393,856
+0.07(+3.94%)
Mar 10, 2006
1.928
1.942
1.881
1.903
1,236,982,400
-0.02(-1.16%)
Mar 09, 2006
1.987
2.002
1.922
1.925
947,989,376
-0.05(-2.63%)
Mar 08, 2006
1.997
2.024
1.968
1.978
774,697,216
-0.02(-0.98%)
Mar 07, 2006
1.981
2.015
1.960
1.997
1,035,055,936
+0.03(+1.61%)
Mar 06, 2006
2.039
2.040
1.956
1.966
1,005,542,080
-0.07(-3.63%)
Mar 03, 2006
2.090
2.106
2.034
2.040
874,739,456
-0.06(-2.72%)
Mar 02, 2006
2.078
2.108
2.068
2.097
741,596,352
+0.02(+0.74%)
Mar 01, 2006
2.078
2.093
2.049
2.081
905,780,032
+0.02(+0.89%)
Feb 28, 2006
2.138
2.181
2.051
2.063
1,502,742,784
-0.08(-3.52%)
Feb 27, 2006
2.168
2.172
2.128
2.138
938,280,768
-0.01(-0.66%)
Feb 24, 2006
2.173
2.195
2.144
2.152
634,119,360
-0.01(-0.40%)
Feb 23, 2006
2.162
2.199
2.151
2.161
1,016,168,448
+0.01(+0.60%)
Feb 22, 2006
2.078
2.159
2.048
2.148
1,160,116,352
+0.07(+3.24%)
Feb 21, 2006
2.126
2.132
2.069
2.081
924,528,896
-0.04(-1.72%)
Feb 17, 2006
2.117
2.135
2.097
2.117
682,935,872
-0.01(-0.40%)
Feb 16, 2006
2.106
2.139
2.093
2.125
1,131,175,424
+0.04(+1.95%)
Feb 15, 2006
2.024
2.097
2.010
2.085
1,375,332,352
+0.05(+2.33%)
Feb 14, 2006
1.961
2.051
1.958
2.037
1,376,750,336
+0.09(+4.54%)
Feb 13, 2006
2.007
2.010
1.947
1.949
1,047,660,800
-0.08(-3.86%)
Feb 10, 2006
1.963
2.038
1.894
2.027
2,087,304,832
+0.07(+3.63%)
Feb 09, 2006
2.081
2.085
1.944
1.956
1,363,439,744
-0.12(-5.61%)
Feb 08, 2006
2.063
2.081
1.988
2.072
1,130,298,880
+0.04(+1.79%)
Feb 07, 2006
2.056
2.093
2.008
2.036
1,647,042,944
+0.01(+0.45%)
Feb 06, 2006
2.169
2.184
2.010
2.027
1,958,707,200
-0.14(-6.33%)
Feb 03, 2006
2.176
2.192
2.140
2.164
820,729,920
-0.01(-0.35%)
Feb 02, 2006
2.262
2.270
2.170
2.172
838,741,248
-0.10(-4.40%)
Feb 01, 2006
2.257
2.303
2.248
2.272
618,083,840
-0.00(-0.12%)
Jan 31, 2006
2.274
2.299
2.221
2.274
1,083,162,624
+0.02(+0.68%)
Jan 30, 2006
2.145
2.307
2.135
2.259
1,657,431,424
+0.09(+4.12%)
Jan 27, 2006
2.197
2.217
2.141
2.169
1,131,163,264
-0.01(-0.41%)
Jan 26, 2006
2.245
2.272
2.166
2.178
1,401,439,488
-0.06(-2.52%)
Jan 25, 2006
2.331
2.334
2.206
2.235
1,512,874,240
-0.06(-2.42%)
Jan 24, 2006
2.372
2.392
2.282
2.290
1,354,685,440
-0.05(-2.10%)
Jan 23, 2006
2.300
2.396
2.289
2.339
1,256,631,168
+0.05(+2.08%)
Jan 20, 2006
2.388
2.411
2.284
2.292
1,349,784,192
-0.09(-3.73%)
Jan 19, 2006
2.447
2.459
2.372
2.380
2,011,512,704
-0.10(-4.19%)
Jan 18, 2006
2.502
2.531
2.465
2.484
1,433,981,312
-0.07(-2.62%)
Jan 17, 2006
2.581
2.602
2.526
2.551
991,889,792
-0.03(-1.03%)
Jan 13, 2006
2.560
2.590
2.548
2.578
920,824,640
+0.04(+1.54%)
Jan 12, 2006
2.559
2.602
2.519
2.539
1,518,771,072
+0.01(+0.47%)
Jan 11, 2006
2.525
2.554
2.487
2.527
1,771,504,768
+0.09(+3.76%)
Jan 10, 2006
2.286
2.466
2.284
2.435
2,703,724,032
+0.14(+6.32%)
Jan 09, 2006
2.311
2.325
2.281
2.291
800,845,312
-0.01(-0.33%)
Jan 06, 2006
2.266
2.310
2.245
2.298
835,407,744
+0.06(+2.58%)
Jan 05, 2006
2.254
2.256
2.221
2.240
533,055,168
-0.02(-0.79%)
Jan 04, 2006
2.263
2.288
2.244
2.258
736,261,504
+0.01(+0.29%)
Jan 03, 2006
2.179
2.251
2.176
2.251
957,295,744
+0.09(+3.98%)
Dec 30, 2005
2.136
2.181
2.119
2.165
740,301,376
+0.01(+0.62%)
Dec 29, 2005
2.216
2.223
2.151
2.152
581,127,040
-0.06(-2.88%)
Dec 28, 2005
2.239
2.252
2.208
2.216
472,822,432
-0.02(-0.89%)
Dec 27, 2005
2.229
2.264
2.227
2.236
700,679,104
+0.03(+1.20%)
Dec 23, 2005
2.234
2.237
2.208
2.209
272,518,752
-0.02(-0.91%)
Dec 22, 2005
2.226
2.244
2.217
2.229
439,514,208
+0.02(+0.71%)
Dec 21, 2005
2.187
2.217
2.185
2.214
560,259,328
+0.04(+1.93%)
Dec 20, 2005
2.157
2.180
2.142
2.172
568,088,832
+0.02(+1.02%)
Dec 19, 2005
2.142
2.187
2.140
2.150
627,837,952
+0.01(+0.38%)
Dec 16, 2005
2.173
2.178
2.140
2.142
793,141,824
-0.03(-1.48%)
Dec 15, 2005
2.169
2.194
2.149
2.174
665,417,152
+0.01(+0.24%)
Dec 14, 2005
2.184
2.208
2.116
2.169
1,720,048,384
-0.09(-3.96%)
Dec 13, 2005
2.254
2.273
2.235
2.258
585,377,024
+0.00(+0.09%)
Dec 12, 2005
2.259
2.269
2.246
2.256
622,730,176
+0.02(+0.78%)
Dec 09, 2005
2.235
2.247
2.209
2.239
658,650,944
+0.01(+0.34%)
Dec 08, 2005
2.205
2.234
2.187
2.231
937,206,784
+0.00(+0.18%)
Dec 07, 2005
2.236
2.243
2.202
2.227
802,782,272
-0.00(-0.13%)
Dec 06, 2005
2.227
2.254
2.209
2.230
1,015,795,776
+0.07(+3.10%)
Dec 05, 2005
2.167
2.184
2.153
2.163
692,267,328
-0.02(-1.12%)
Dec 02, 2005
2.171
2.191
2.129
2.188
1,062,058,304
+0.03(+1.44%)
Dec 01, 2005
2.077
2.160
2.072
2.156
963,773,632
+0.11(+5.57%)
Nov 30, 2005
2.056
2.074
2.034
2.043
704,849,664
-0.01(-0.41%)
Nov 29, 2005
2.108
2.117
2.028
2.051
1,053,031,360
-0.05(-2.24%)
Nov 28, 2005
2.130
2.141
2.080
2.098
1,207,416,448
+0.01(+0.46%)
Nov 25, 2005
2.038
2.094
2.033
2.088
468,402,528
+0.07(+3.32%)
Nov 23, 2005
2.014
2.047
2.009
2.021
576,094,528
+0.02(+0.89%)
Nov 22, 2005
1.953
2.011
1.943
2.003
640,734,592
+0.05(+2.40%)
Nov 21, 2005
1.952
1.963
1.919
1.956
606,772,224
+0.01(+0.62%)
Nov 18, 2005
1.968
1.971
1.939
1.944
622,305,216
+0.00(+0.06%)
Nov 17, 2005
1.975
1.984
1.935
1.943
801,739,904
-0.01(-0.66%)
Nov 16, 2005
1.902
1.960
1.900
1.956
928,847,360
+0.08(+4.29%)
Nov 15, 2005
1.855
1.900
1.851
1.876
641,127,104
+0.02(+1.35%)
Nov 14, 2005
1.853
1.867
1.835
1.851
438,552,352
-0.00(-0.15%)
Nov 11, 2005
1.853
1.871
1.847
1.853
504,357,216
+0.01(+0.59%)
Nov 10, 2005
1.826
1.843
1.777
1.843
792,025,472
+0.03(+1.78%)
Nov 09, 2005
1.807
1.844
1.807
1.810
631,727,296
+0.01(+0.35%)
Nov 08, 2005
1.806
1.819
1.780
1.804
561,736,192
-0.01(-0.55%)
Nov 07, 2005
1.833
1.857
1.811
1.814
757,244,544
-0.03(-1.50%)
Nov 04, 2005
1.818
1.844
1.796
1.842
1,041,420,992
-0.02(-1.13%)
Nov 03, 2005
1.815
1.877
1.809
1.863
1,048,574,144
+0.06(+3.17%)
Nov 02, 2005
1.738
1.807
1.735
1.806
1,024,317,312
+0.07(+4.26%)
Nov 01, 2005
1.724
1.751
1.713
1.732
891,006,656
-0.00(-0.16%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,683,840
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,136,640
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,756,640
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,477,184
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,907,392
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,456,448
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,776,832
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,200,064
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,172,928
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,847,808
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,583,168
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,032,128
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,346,624
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,720,000
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,316,672
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,149,888
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,881,856
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,222,144
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,901,056
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,639,424
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,834,368
+0.03(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,535,488
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,168,320
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,875,392
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,234,496
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,155,904
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,223,680
+0.04(+2.50%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,960
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,952
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,837,824
+0.02(+1.04%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,353,216
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,058,816
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,339,712
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,960
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,334,656
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,617,536
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,038,784
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,018,688
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,170,688
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,055,488
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,560
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,422,368
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,785,696
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,008,320
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,496
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,512
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,952
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,175,808
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,529,440
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,945,280
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,814,304
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,783,008
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,478,848
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,708,352
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,355,392
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,051,840
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,952
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,874,208
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,701,632
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,696
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,560
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,041,440
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,345,248
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,720
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,672,032
+0.00(+0.24%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,421,184
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,664
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,579,008
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,952
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,105,408
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,901,312
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,118,592
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,465,728
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,282,624
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,638,208
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,019,904
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,795,584
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,915,840
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,523,040
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,952
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,929,472
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,744
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,433,248
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,498,432
+0.04(+4.05%)
Jul 01, 2005
1.109
1.113
1.093
1.099
297,428,544
-0.01(-0.84%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,570,080
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,266,112
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.119
1.124
416,926,400
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,377,536
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,454,080
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,032,320
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,896
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,960
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,664
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,126,976
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,233,792
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,965,248
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,083,392
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,944
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,386,560
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,164,384
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,080,416
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,833,920
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,191,168
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,378,560
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,878,464
-0.01(-0.65%)
Jun 01, 2005
1.201
1.228
1.201
1.214
539,626,176
+0.02(+1.36%)
May 31, 2005
1.225
1.227
1.192
1.197
480,410,560
-0.02(-1.97%)
May 27, 2005
1.224
1.229
1.205
1.222
374,822,464
-0.01(-0.44%)
May 26, 2005
1.203
1.233
1.169
1.227
623,537,920
+0.03(+2.41%)
May 25, 2005
1.190
1.203
1.184
1.198
492,557,376
+0.00(+0.20%)
May 24, 2005
1.188
1.204
1.176
1.196
704,935,616
-0.00(-0.15%)
May 23, 2005
1.140
1.202
1.140
1.198
1,238,303,616
+0.07(+5.89%)
May 20, 2005
1.122
1.134
1.120
1.131
537,245,376
+0.00(+0.00%)
May 19, 2005
1.078
1.135
1.078
1.131
942,490,624
+0.05(+4.77%)
May 18, 2005
1.069
1.131
1.054
1.079
755,250,240
+0.01(+1.36%)
May 17, 2005
1.058
1.068
1.040
1.065
699,875,136
-0.01(-0.53%)
May 16, 2005
1.041
1.076
1.040
1.071
566,234,048
+0.02(+2.24%)
May 13, 2005
1.030
1.061
1.026
1.047
836,372,480
+0.02(+1.88%)
May 12, 2005
1.067
1.072
1.024
1.028
1,151,595,648
-0.04(-4.16%)
May 11, 2005
1.060
1.074
0.9972
1.073
2,432,555,008
-0.02(-2.22%)
May 10, 2005
1.107
1.122
1.094
1.097
532,237,792
-0.02(-1.49%)
May 09, 2005
1.123
1.128
1.107
1.113
421,823,584
-0.01(-0.72%)
May 06, 2005
1.111
1.124
1.108
1.122
387,261,376
+0.02(+1.53%)
May 05, 2005
1.122
1.123
1.098
1.105
459,950,656
-0.01(-1.26%)
May 04, 2005
1.088
1.120
1.087
1.119
544,518,144
+0.03(+2.60%)
May 03, 2005
1.096
1.107
1.085
1.091
589,450,368
-0.01(-0.60%)
May 02, 2005
1.091
1.104
1.085
1.097
552,857,024
+0.01(+1.03%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,195,584
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,529,408
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,789,120
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,377,728
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,505,984
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,814,848
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,904,192
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,818,368
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,338,240
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,288,256
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,836,288
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,694,336
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,400,896
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,072,448
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,222,272
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,327,232
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,332,736
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.269
1.275
492,973,088
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,376,768
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,056,000
+0.01(+0.49%)
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.