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
)
13.40
+0.02 (+0.15%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2013
4.959
4.985
4.918
4.925
9,558,242
-0.03(-0.54%)
Mar 27, 2013
4.945
4.972
4.918
4.952
7,831,398
-0.04(-0.80%)
Mar 26, 2013
4.952
4.999
4.918
4.992
14,042,856
+0.08(+1.63%)
Mar 25, 2013
4.952
4.959
4.892
4.912
13,484,279
-0.02(-0.41%)
Mar 22, 2013
4.979
4.999
4.905
4.932
34,081,136
-0.05(-0.94%)
Mar 21, 2013
4.985
5.032
4.959
4.979
11,897,669
-0.03(-0.67%)
Mar 20, 2013
5.012
5.032
4.985
5.012
12,131,131
+0.01(+0.27%)
Mar 19, 2013
4.999
5.019
4.952
4.999
16,471,609
+0.03(+0.67%)
Mar 18, 2013
4.932
5.005
4.872
4.965
11,465,874
-0.05(-1.05%)
Mar 15, 2013
5.012
5.045
4.979
5.018
22,134,730
+0.01(+0.19%)
Mar 14, 2013
4.985
5.012
4.965
5.009
18,510,664
+0.04(+0.87%)
Mar 13, 2013
4.899
4.965
4.889
4.965
11,781,586
+0.06(+1.22%)
Mar 12, 2013
4.905
4.939
4.879
4.905
12,682,112
-0.01(-0.27%)
Mar 11, 2013
4.872
4.939
4.846
4.919
13,013,633
+0.03(+0.54%)
Mar 08, 2013
4.932
4.959
4.865
4.892
13,502,758
+0.01(+0.27%)
Mar 07, 2013
4.806
4.892
4.786
4.879
16,863,480
+0.08(+1.66%)
Mar 06, 2013
4.799
4.819
4.779
4.799
12,344,558
+0.03(+0.56%)
Mar 05, 2013
4.806
4.819
4.726
4.772
24,690,966
-0.02(-0.42%)
Mar 04, 2013
4.673
4.806
4.666
4.792
15,246,957
+0.09(+1.98%)
Mar 01, 2013
4.653
4.719
4.613
4.699
10,475,005
+0.03(+0.57%)
Feb 28, 2013
4.659
4.713
4.646
4.673
17,250,346
+0.00(+0.00%)
Feb 27, 2013
4.533
4.693
4.527
4.673
23,283,180
+0.15(+3.38%)
Feb 26, 2013
4.527
4.580
4.487
4.520
18,312,300
+0.00(+0.00%)
Feb 25, 2013
4.679
4.699
4.520
4.520
14,334,257
-0.12(-2.58%)
Feb 22, 2013
4.600
4.639
4.586
4.639
19,091,342
+0.08(+1.75%)
Feb 21, 2013
4.659
4.666
4.540
4.560
29,270,242
-0.10(-2.14%)
Feb 20, 2013
4.739
4.762
4.653
4.659
21,297,022
-0.09(-1.82%)
Feb 19, 2013
4.733
4.766
4.713
4.746
17,993,056
+0.03(+0.56%)
Feb 15, 2013
4.733
4.772
4.713
4.719
18,337,554
-0.05(-0.98%)
Feb 14, 2013
4.719
4.772
4.706
4.766
16,688,273
+0.03(+0.56%)
Feb 13, 2013
4.806
4.812
4.719
4.739
14,507,906
-0.06(-1.25%)
Feb 12, 2013
4.733
4.799
4.733
4.799
19,798,654
+0.07(+1.40%)
Feb 11, 2013
4.779
4.779
4.726
4.733
9,517,080
-0.05(-1.11%)
Feb 08, 2013
4.753
4.786
4.713
4.786
16,160,403
+0.04(+0.84%)
Feb 07, 2013
4.739
4.753
4.686
4.746
12,182,381
+0.02(+0.42%)
Feb 06, 2013
4.706
4.746
4.699
4.726
7,954,158
+0.06(+1.28%)
Feb 04, 2013
4.686
4.719
4.659
4.666
19,313,960
-0.04(-0.85%)
Feb 01, 2013
4.666
4.726
4.626
4.706
14,886,660
+0.08(+1.72%)
Jan 31, 2013
4.613
4.636
4.573
4.626
10,755,798
-0.01(-0.14%)
Jan 30, 2013
4.586
4.653
4.560
4.633
15,482,011
+0.05(+1.16%)
Jan 29, 2013
4.593
4.633
4.560
4.580
23,567,242
-0.03(-0.72%)
Jan 28, 2013
4.626
4.639
4.586
4.613
12,080,301
+0.01(+0.14%)
Jan 25, 2013
4.653
4.679
4.600
4.606
12,022,727
-0.04(-0.86%)
Jan 24, 2013
4.686
4.706
4.620
4.646
12,563,084
-0.03(-0.57%)
Jan 23, 2013
4.719
4.719
4.653
4.673
19,286,100
-0.03(-0.71%)
Jan 22, 2013
4.686
4.713
4.669
4.706
19,775,964
+0.05(+1.14%)
Jan 18, 2013
4.699
4.719
4.593
4.653
17,340,358
+0.00(+0.00%)
Jan 17, 2013
4.560
4.673
4.520
4.653
53,473,008
+0.19(+4.17%)
Jan 16, 2013
4.400
4.467
4.394
4.467
17,645,792
+0.05(+1.20%)
Jan 15, 2013
4.347
4.427
4.347
4.414
15,083,660
+0.03(+0.76%)
Jan 14, 2013
4.380
4.394
4.347
4.380
5,938,770
+0.00(+0.00%)
Jan 11, 2013
4.440
4.453
4.360
4.380
15,225,776
-0.05(-1.20%)
Jan 10, 2013
4.433
4.453
4.400
4.433
17,157,308
+0.06(+1.37%)
Jan 09, 2013
4.414
4.473
4.360
4.374
15,723,258
-0.05(-1.05%)
Jan 08, 2013
4.447
4.460
4.380
4.420
16,391,325
-0.03(-0.75%)
Jan 07, 2013
4.453
4.460
4.404
4.453
13,843,650
+0.01(+0.15%)
Jan 04, 2013
4.420
4.473
4.407
4.447
16,794,616
+0.03(+0.60%)
Jan 03, 2013
4.374
4.433
4.337
4.420
15,736,731
+0.05(+1.22%)
Jan 02, 2013
4.321
4.374
4.307
4.367
14,304,312
+0.12(+2.82%)
Dec 31, 2012
4.154
4.251
4.154
4.247
9,893,950
+0.07(+1.75%)
Dec 28, 2012
4.168
4.214
4.164
4.174
6,631,790
-0.04(-0.95%)
Dec 27, 2012
4.214
4.227
4.148
4.214
9,405,886
+0.00(+0.08%)
Dec 26, 2012
4.214
4.247
4.178
4.211
7,723,566
+0.00(+0.08%)
Dec 24, 2012
4.241
4.241
4.181
4.207
3,443,888
-0.03(-0.63%)
Dec 21, 2012
4.168
4.234
4.111
4.234
22,731,844
-0.01(-0.31%)
Dec 20, 2012
4.247
4.277
4.207
4.247
14,704,926
-0.01(-0.16%)
Dec 19, 2012
4.327
4.327
4.221
4.254
18,601,984
+0.00(+0.00%)
Dec 18, 2012
4.207
4.267
4.188
4.254
18,766,292
+0.06(+1.43%)
Dec 17, 2012
4.094
4.194
4.094
4.194
13,784,688
+0.10(+2.43%)
Dec 14, 2012
4.075
4.128
4.068
4.094
16,884,748
+0.02(+0.49%)
Dec 13, 2012
4.088
4.114
4.035
4.075
25,512,144
-0.05(-1.28%)
Dec 12, 2012
4.147
4.193
4.110
4.127
23,447,940
-0.01(-0.16%)
Dec 11, 2012
4.127
4.167
4.121
4.134
19,149,666
+0.01(+0.32%)
Dec 10, 2012
4.075
4.160
4.055
4.121
14,982,005
+0.04(+1.05%)
Dec 07, 2012
4.068
4.081
4.015
4.078
15,674,203
+0.01(+0.24%)
Dec 06, 2012
4.022
4.068
3.995
4.068
11,669,956
+0.04(+0.98%)
Dec 05, 2012
3.989
4.075
3.989
4.028
17,270,598
+0.06(+1.50%)
Dec 04, 2012
4.035
4.068
3.956
3.969
27,203,666
-0.10(-2.51%)
Nov 30, 2012
4.081
4.088
4.048
4.071
14,907,700
+0.00(+0.08%)
Nov 29, 2012
4.094
4.114
4.048
4.068
15,590,293
+0.00(+0.00%)
Nov 28, 2012
4.081
4.114
4.048
4.068
16,545,530
-0.01(-0.16%)
Nov 27, 2012
4.160
4.180
4.075
4.075
20,856,350
-0.09(-2.14%)
Nov 26, 2012
4.075
4.174
4.048
4.164
30,879,670
+0.05(+1.20%)
Nov 23, 2012
4.075
4.114
4.055
4.114
4,231,735
+0.08(+1.96%)
Nov 21, 2012
4.055
4.068
3.995
4.035
9,099,073
-0.02(-0.49%)
Nov 20, 2012
4.028
4.075
3.995
4.055
21,702,822
+0.02(+0.49%)
Nov 19, 2012
4.028
4.075
4.015
4.035
17,335,584
+0.07(+1.66%)
Nov 16, 2012
3.916
3.982
3.896
3.969
21,296,160
+0.07(+1.86%)
Nov 15, 2012
3.896
3.942
3.837
3.896
26,448,328
-0.02(-0.51%)
Nov 14, 2012
4.028
4.061
3.903
3.916
19,812,262
-0.11(-2.63%)
Nov 13, 2012
4.048
4.114
4.002
4.022
13,666,115
-0.05(-1.22%)
Nov 12, 2012
4.081
4.101
4.042
4.071
9,429,323
+0.00(+0.08%)
Nov 09, 2012
4.055
4.124
4.028
4.068
12,428,704
+0.01(+0.16%)
Nov 08, 2012
4.114
4.193
4.061
4.061
17,814,644
-0.04(-0.97%)
Nov 07, 2012
4.259
4.259
4.101
4.101
23,580,878
-0.24(-5.48%)
Nov 06, 2012
4.233
4.339
4.226
4.339
19,676,208
+0.13(+3.14%)
Nov 05, 2012
4.167
4.226
4.147
4.207
13,670,741
+0.01(+0.31%)
Nov 02, 2012
4.240
4.253
4.160
4.193
25,146,788
-0.01(-0.24%)
Nov 01, 2012
4.220
4.240
4.187
4.203
21,994,534
-0.02(-0.47%)
Oct 31, 2012
4.193
4.259
4.193
4.223
21,348,412
+0.04(+1.03%)
Oct 26, 2012
4.233
4.180
4.180
4.180
24,176,990
+0.01(+0.16%)
Oct 25, 2012
4.187
4.220
4.147
4.174
18,256,548
+0.03(+0.62%)
Oct 24, 2012
4.253
4.259
4.141
4.148
25,992,598
-0.05(-1.09%)
Oct 23, 2012
4.193
4.220
4.147
4.193
38,718,776
-0.07(-1.55%)
Oct 19, 2012
4.378
4.411
4.240
4.259
34,703,860
-0.11(-2.42%)
Oct 18, 2012
4.603
4.616
4.312
4.365
61,492,664
-0.29(-6.24%)
Oct 17, 2012
4.563
4.669
4.543
4.656
18,611,302
+0.10(+2.17%)
Oct 16, 2012
4.629
4.662
4.537
4.557
13,884,631
-0.06(-1.29%)
Oct 15, 2012
4.616
4.656
4.576
4.616
12,528,116
+0.04(+0.90%)
Oct 12, 2012
4.662
4.675
4.543
4.575
21,907,836
-0.15(-3.11%)
Oct 11, 2012
4.708
4.748
4.689
4.722
10,566,027
+0.05(+0.99%)
Oct 10, 2012
4.702
4.722
4.656
4.675
10,075,258
-0.01(-0.28%)
Oct 09, 2012
4.728
4.755
4.682
4.689
17,663,694
-0.03(-0.70%)
Oct 08, 2012
4.728
4.748
4.702
4.722
6,668,257
-0.03(-0.56%)
Oct 05, 2012
4.761
4.788
4.722
4.748
12,697,777
-0.01(-0.14%)
Oct 04, 2012
4.656
4.761
4.642
4.755
19,869,142
+0.12(+2.56%)
Oct 03, 2012
4.590
4.649
4.570
4.636
10,089,274
+0.07(+1.59%)
Oct 02, 2012
4.609
4.619
4.543
4.563
8,587,625
-0.01(-0.29%)
Oct 01, 2012
4.590
4.629
4.557
4.576
12,969,507
+0.02(+0.51%)
Sep 28, 2012
4.530
4.573
4.504
4.553
10,126,063
-0.00(-0.07%)
Sep 27, 2012
4.504
4.569
4.491
4.557
9,974,399
+0.06(+1.40%)
Sep 26, 2012
4.504
4.537
4.471
4.494
10,390,353
-0.01(-0.15%)
Sep 25, 2012
4.603
4.629
4.497
4.500
10,439,343
-0.10(-2.22%)
Sep 24, 2012
4.563
4.636
4.530
4.603
12,627,064
+0.02(+0.43%)
Sep 21, 2012
4.682
4.682
4.576
4.583
10,416,544
-0.03(-0.57%)
Sep 20, 2012
4.616
4.623
4.563
4.609
12,061,629
-0.04(-0.85%)
Sep 19, 2012
4.596
4.695
4.576
4.649
20,506,634
-0.00(-0.07%)
Sep 18, 2012
4.656
4.699
4.570
4.652
13,303,854
-0.02(-0.35%)
Sep 17, 2012
4.775
4.781
4.656
4.669
11,666,499
-0.09(-1.81%)
Sep 14, 2012
4.662
4.775
4.662
4.755
25,496,170
+0.10(+2.13%)
Sep 13, 2012
4.583
4.682
4.537
4.656
25,251,154
+0.09(+2.03%)
Sep 12, 2012
4.517
4.612
4.504
4.563
30,180,352
+0.09(+2.06%)
Sep 11, 2012
4.386
4.484
4.386
4.471
19,164,538
+0.08(+1.87%)
Sep 10, 2012
4.379
4.445
4.379
4.389
12,374,093
-0.01(-0.22%)
Sep 07, 2012
4.353
4.412
4.350
4.399
9,732,280
+0.06(+1.44%)
Sep 06, 2012
4.294
4.360
4.294
4.337
15,845,283
+0.08(+1.77%)
Sep 05, 2012
4.301
4.320
4.255
4.261
8,479,008
-0.05(-1.14%)
Sep 04, 2012
4.320
4.340
4.287
4.310
8,908,691
-0.02(-0.38%)
Aug 31, 2012
4.314
4.340
4.287
4.327
11,967,344
+0.03(+0.76%)
Aug 30, 2012
4.314
4.353
4.274
4.294
9,162,403
-0.05(-1.21%)
Aug 29, 2012
4.301
4.366
4.301
4.347
10,966,050
+0.07(+1.53%)
Aug 27, 2012
4.327
4.333
4.281
4.281
6,972,245
-0.02(-0.46%)
Aug 24, 2012
4.261
4.320
4.261
4.301
9,581,932
+0.01(+0.23%)
Aug 23, 2012
4.261
4.294
4.255
4.291
14,204,926
+0.02(+0.38%)
Aug 22, 2012
4.235
4.314
4.235
4.274
13,144,637
+0.03(+0.77%)
Aug 21, 2012
4.255
4.314
4.235
4.241
22,895,748
-0.01(-0.31%)
Aug 20, 2012
4.261
4.301
4.248
4.255
10,166,173
-0.03(-0.61%)
Aug 17, 2012
4.268
4.287
4.241
4.281
6,433,762
+0.03(+0.77%)
Aug 16, 2012
4.248
4.281
4.222
4.248
17,922,544
+0.00(+0.00%)
Aug 15, 2012
4.209
4.268
4.209
4.248
11,992,767
+0.02(+0.47%)
Aug 14, 2012
4.261
4.281
4.209
4.228
10,092,689
-0.01(-0.16%)
Aug 13, 2012
4.209
4.235
4.176
4.235
6,754,161
+0.00(+0.08%)
Aug 10, 2012
4.189
4.241
4.182
4.232
9,159,375
+0.03(+0.70%)
Aug 09, 2012
4.169
4.222
4.163
4.202
8,088,081
+0.02(+0.47%)
Aug 08, 2012
4.150
4.222
4.136
4.182
7,791,192
+0.01(+0.16%)
Aug 07, 2012
4.176
4.222
4.169
4.176
9,212,691
+0.01(+0.16%)
Aug 06, 2012
4.189
4.222
4.163
4.169
13,759,879
+0.02(+0.47%)
Aug 03, 2012
4.104
4.189
4.090
4.150
15,350,229
+0.11(+2.60%)
Aug 02, 2012
4.058
4.084
4.012
4.045
22,590,158
-0.05(-1.12%)
Aug 01, 2012
4.090
4.130
4.071
4.090
16,599,255
+0.01(+0.24%)
Jul 31, 2012
4.123
4.150
4.071
4.081
15,948,104
-0.06(-1.51%)
Jul 30, 2012
4.176
4.209
4.130
4.143
8,935,311
-0.06(-1.33%)
Jul 27, 2012
4.235
4.268
4.182
4.199
17,457,638
-0.01(-0.23%)
Jul 26, 2012
4.189
4.228
4.136
4.209
16,949,744
+0.08(+2.05%)
Jul 25, 2012
4.150
4.156
4.097
4.124
19,182,470
-0.01(-0.22%)
Jul 24, 2012
4.156
4.163
4.064
4.133
28,298,188
+0.06(+1.53%)
Jul 23, 2012
4.117
4.123
4.045
4.071
23,069,990
-0.08(-1.98%)
Jul 20, 2012
4.261
4.287
4.150
4.153
21,008,454
-0.14(-3.36%)
Jul 19, 2012
4.366
4.458
4.248
4.297
29,938,232
-0.04(-0.83%)
Jul 18, 2012
4.333
4.406
4.307
4.333
19,440,108
-0.01(-0.30%)
Jul 17, 2012
4.314
4.353
4.235
4.347
13,059,144
+0.07(+1.53%)
Jul 16, 2012
4.235
4.301
4.228
4.281
10,978,580
+0.03(+0.62%)
Jul 13, 2012
4.130
4.268
4.127
4.255
13,378,509
+0.13(+3.18%)
Jul 12, 2012
4.196
4.209
4.123
4.123
20,725,142
-0.12(-2.79%)
Jul 11, 2012
4.169
4.255
4.156
4.241
13,991,267
+0.07(+1.73%)
Jul 10, 2012
4.228
4.268
4.130
4.169
12,201,443
-0.03(-0.78%)
Jul 09, 2012
4.182
4.222
4.169
4.202
13,267,897
+0.01(+0.31%)
Jul 06, 2012
4.169
4.235
4.163
4.189
14,372,791
-0.03(-0.62%)
Jul 05, 2012
4.261
4.294
4.209
4.215
14,607,363
-0.06(-1.38%)
Jul 03, 2012
4.255
4.301
4.235
4.274
6,423,509
+0.02(+0.54%)
Jul 02, 2012
4.202
4.268
4.156
4.251
13,165,429
+0.05(+1.17%)
Jun 29, 2012
4.150
4.202
4.143
4.202
15,745,852
+0.14(+3.39%)
Jun 28, 2012
4.025
4.071
3.999
4.064
24,879,874
+0.02(+0.49%)
Jun 27, 2012
4.077
4.097
4.038
4.045
16,932,582
-0.02(-0.40%)
Jun 26, 2012
4.038
4.123
4.025
4.061
13,905,737
+0.03(+0.65%)
Jun 25, 2012
4.071
4.090
4.012
4.035
9,976,438
-0.09(-2.15%)
Jun 22, 2012
4.097
4.156
4.084
4.123
10,399,863
+0.04(+1.05%)
Jun 21, 2012
4.136
4.169
4.071
4.081
16,136,890
-0.06(-1.51%)
Jun 20, 2012
4.150
4.182
4.064
4.143
19,780,852
-0.01(-0.32%)
Jun 19, 2012
4.156
4.235
4.136
4.156
24,761,120
+0.03(+0.80%)
Jun 18, 2012
4.117
4.169
4.094
4.123
11,527,570
-0.01(-0.32%)
Jun 15, 2012
4.090
4.156
4.071
4.136
20,246,126
+0.06(+1.45%)
Jun 14, 2012
4.018
4.104
3.992
4.077
18,334,224
+0.08(+2.05%)
Jun 13, 2012
4.031
4.090
3.979
3.995
16,677,794
-0.06(-1.53%)
Jun 12, 2012
3.966
4.077
3.920
4.057
17,077,664
+0.10(+2.47%)
Jun 11, 2012
4.122
4.129
3.953
3.959
15,066,060
-0.10(-2.57%)
Jun 08, 2012
3.972
4.064
3.927
4.064
14,674,886
+0.08(+2.13%)
Jun 07, 2012
4.025
4.044
3.917
3.979
25,263,304
+0.00(+0.00%)
Jun 06, 2012
3.894
3.979
3.868
3.979
16,521,418
+0.13(+3.48%)
Jun 05, 2012
3.842
3.946
3.822
3.845
25,270,340
+0.04(+0.94%)
Jun 04, 2012
3.953
3.992
3.803
3.809
35,082,652
-0.18(-4.42%)
Jun 01, 2012
4.162
4.175
3.920
3.985
39,294,064
-0.28(-6.58%)
May 31, 2012
4.214
4.305
4.129
4.266
22,304,938
+0.07(+1.71%)
May 30, 2012
4.266
4.272
4.162
4.194
19,495,418
-0.12(-2.72%)
May 29, 2012
4.272
4.318
4.253
4.312
16,076,376
+0.10(+2.32%)
May 25, 2012
4.227
4.272
4.197
4.214
18,899,814
-0.02(-0.46%)
May 24, 2012
4.168
4.233
4.116
4.233
26,028,672
+0.09(+2.20%)
May 23, 2012
4.064
4.162
3.985
4.142
19,513,522
+0.06(+1.44%)
May 22, 2012
4.051
4.129
4.044
4.083
15,320,919
+0.02(+0.48%)
May 21, 2012
4.025
4.109
4.018
4.064
13,279,546
+0.05(+1.22%)
May 18, 2012
4.057
4.109
3.992
4.015
14,436,676
-0.04(-1.05%)
May 17, 2012
4.149
4.155
4.051
4.057
22,304,064
-0.10(-2.35%)
May 16, 2012
4.188
4.233
4.109
4.155
23,302,622
-0.02(-0.47%)
May 15, 2012
4.181
4.240
4.162
4.175
21,844,260
+0.01(+0.31%)
May 14, 2012
4.194
4.233
4.149
4.162
13,829,885
-0.10(-2.45%)
May 11, 2012
4.175
4.292
4.162
4.266
12,601,521
+0.03(+0.62%)
May 10, 2012
4.292
4.292
4.220
4.240
16,610,308
+0.05(+1.25%)
May 09, 2012
4.220
4.240
4.162
4.188
22,260,128
-0.09(-2.13%)
May 08, 2012
4.266
4.286
4.214
4.279
13,702,993
-0.03(-0.61%)
May 07, 2012
4.240
4.331
4.201
4.305
12,168,200
+0.07(+1.70%)
May 04, 2012
4.318
4.338
4.214
4.233
20,604,372
-0.10(-2.41%)
May 03, 2012
4.383
4.423
4.325
4.338
16,394,069
-0.04(-0.97%)
May 02, 2012
4.370
4.396
4.325
4.380
15,238,366
-0.04(-0.81%)
May 01, 2012
4.364
4.455
4.354
4.416
17,461,772
+0.05(+1.20%)
Apr 30, 2012
4.390
4.396
4.305
4.364
16,316,309
-0.03(-0.59%)
Apr 27, 2012
4.383
4.396
4.331
4.390
18,056,984
+0.03(+0.60%)
Apr 26, 2012
4.338
4.370
4.286
4.364
23,517,944
+0.02(+0.45%)
Apr 25, 2012
4.299
4.357
4.272
4.344
26,202,038
+0.08(+1.83%)
Apr 24, 2012
4.214
4.286
4.201
4.266
29,587,042
+0.08(+1.79%)
Apr 23, 2012
4.175
4.240
4.142
4.191
26,531,616
-0.08(-1.91%)
Apr 20, 2012
4.246
4.315
4.201
4.272
29,091,962
+0.07(+1.63%)
Apr 19, 2012
4.194
4.272
4.155
4.204
32,257,062
+0.03(+0.70%)
Apr 18, 2012
4.214
4.318
4.122
4.175
42,237,020
+0.03(+0.79%)
Apr 17, 2012
4.181
4.201
4.142
4.142
17,000,682
+0.01(+0.32%)
Apr 16, 2012
4.122
4.142
4.038
4.129
15,928,446
+0.07(+1.77%)
Apr 13, 2012
4.175
4.175
4.051
4.057
14,906,515
-0.13(-3.19%)
Apr 12, 2012
4.142
4.207
4.116
4.191
8,662,093
+0.07(+1.58%)
Apr 11, 2012
4.077
4.142
4.077
4.126
14,946,775
+0.11(+2.68%)
Apr 10, 2012
4.122
4.142
4.012
4.018
15,566,395
-0.12(-2.84%)
Apr 09, 2012
4.122
4.145
4.103
4.136
13,536,453
-0.05(-1.25%)
Apr 05, 2012
4.227
4.246
4.181
4.188
12,129,315
-0.05(-1.23%)
Apr 04, 2012
4.188
4.272
4.149
4.240
21,528,076
+0.00(+0.00%)
Apr 03, 2012
4.286
4.292
4.194
4.240
17,292,536
-0.04(-0.91%)
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.