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
FTSE 100 Index
(IX:
FTSE
)
8,262.75
-12.63 (-0.15%)
Daily Price
Updated: 4:50 PM EDT, Jun 3, 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, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 29, 2013
6412
6412
6412
6412
0
+0.00(+0.00%)
Mar 28, 2013
6388
6448
6382
6412
731,507,008
+24.10(+0.38%)
Mar 27, 2013
6399
6421
6344
6388
755,244,928
-11.80(-0.18%)
Mar 26, 2013
6378
6404
6370
6399
650,359,296
+21.00(+0.33%)
Mar 25, 2013
6393
6458
6367
6378
768,298,176
+0.00(+0.00%)
Mar 24, 2013
6393
6458
6367
6378
768,298,176
-14.40(-0.23%)
Mar 22, 2013
6389
6426
6374
6393
768,806,528
+4.20(+0.07%)
Mar 21, 2013
6433
6436
6364
6389
641,944,192
-44.10(-0.69%)
Mar 20, 2013
6441
6476
6421
6433
724,526,528
-8.60(-0.13%)
Mar 19, 2013
6458
6475
6414
6441
679,522,816
-16.60(-0.26%)
Mar 18, 2013
6490
6490
6386
6458
748,775,872
+0.00(+0.00%)
Mar 17, 2013
6490
6490
6386
6458
748,775,872
-31.80(-0.49%)
Mar 15, 2013
6529
6534
6470
6490
1,262,249,344
-39.70(-0.61%)
Mar 14, 2013
6482
6533
6478
6529
791,452,608
+47.90(+0.74%)
Mar 13, 2013
6511
6511
6438
6482
666,282,368
-29.10(-0.45%)
Mar 12, 2013
6504
6534
6492
6511
616,794,368
+7.00(+0.11%)
Mar 11, 2013
6484
6505
6474
6504
625,233,984
+0.00(+0.00%)
Mar 10, 2013
6484
6505
6474
6504
625,233,984
+20.00(+0.31%)
Mar 09, 2013
6439
6490
6439
6484
844,774,784
+44.40(+0.69%)
Mar 08, 2013
6428
6460
6427
6439
923,031,488
+11.60(+0.18%)
Mar 07, 2013
6432
6461
6419
6428
1,098,361,600
-4.40(-0.07%)
Mar 06, 2013
6346
6437
6345
6432
683,437,120
+86.40(+1.36%)
Mar 05, 2013
6379
6379
6333
6346
704,235,712
+0.00(+0.00%)
Mar 04, 2013
6379
6379
6333
6346
704,235,712
-33.00(-0.52%)
Mar 03, 2013
6361
6392
6309
6379
0
+0.00(+0.00%)
Mar 02, 2013
6361
6392
6309
6379
1,106,390,144
+17.80(+0.28%)
Mar 01, 2013
6326
6372
6326
6361
909,994,176
+34.90(+0.55%)
Feb 28, 2013
6270
6336
6269
6326
707,922,304
+55.50(+0.89%)
Feb 27, 2013
6355
6355
6259
6270
772,273,280
-85.00(-1.34%)
Feb 26, 2013
6336
6390
6324
6355
994,472,384
+0.00(+0.00%)
Feb 25, 2013
6336
6390
6324
6355
994,472,384
+19.70(+0.31%)
Feb 24, 2013
6292
6347
6291
6336
0
+0.00(+0.00%)
Feb 23, 2013
6292
6347
6292
6336
702,828,224
+44.20(+0.70%)
Feb 22, 2013
6395
6395
6278
6292
733,017,024
-103.90(-1.62%)
Feb 21, 2013
6379
6412
6368
6395
756,333,888
+16.30(+0.26%)
Feb 20, 2013
6318
6385
6304
6379
672,871,872
+60.90(+0.96%)
Feb 19, 2013
6328
6330
6307
6318
459,974,912
+0.00(+0.00%)
Feb 18, 2013
6328
6330
6307
6318
459,974,912
-10.06(-0.16%)
Feb 17, 2013
6327
6352
6310
6328
0
-0.04(-0.00%)
Feb 16, 2013
6327
6352
6310
6328
636,564,416
+0.90(+0.01%)
Feb 15, 2013
6359
6365
6302
6327
713,898,880
-31.70(-0.50%)
Feb 14, 2013
6338
6385
6312
6359
756,377,728
+20.70(+0.33%)
Feb 13, 2013
6277
6338
6260
6338
813,154,304
+61.30(+0.98%)
Feb 12, 2013
6264
6295
6252
6277
448,134,208
+0.00(+0.00%)
Feb 11, 2013
6264
6295
6252
6277
448,134,208
+13.20(+0.21%)
Feb 09, 2013
6228
6278
6228
6264
589,359,296
+35.50(+0.57%)
Feb 08, 2013
6295
6313
6217
6228
721,694,528
-66.90(-1.06%)
Feb 07, 2013
6283
6322
6266
6295
673,857,024
+12.50(+0.20%)
Feb 06, 2013
6247
6296
6244
6283
612,214,592
+36.00(+0.58%)
Feb 05, 2013
6347
6347
6237
6247
765,896,896
+0.00(+0.00%)
Feb 04, 2013
6347
6347
6237
6247
765,896,896
-100.44(-1.58%)
Feb 03, 2013
6277
6354
6276
6347
0
+0.04(+0.00%)
Feb 02, 2013
6277
6354
6276
6347
686,175,232
+70.30(+1.12%)
Feb 01, 2013
6323
6323
6277
6277
809,378,624
-46.20(-0.73%)
Jan 31, 2013
6339
6354
6316
6323
691,737,600
-16.10(-0.25%)
Jan 30, 2013
6294
6346
6286
6339
641,748,608
+44.80(+0.71%)
Jan 29, 2013
6284
6311
6277
6294
533,448,800
+0.00(+0.00%)
Jan 28, 2013
6284
6311
6277
6294
533,448,800
+9.95(+0.16%)
Jan 27, 2013
6265
6284
6247
6284
0
-0.05(-0.00%)
Jan 26, 2013
6265
6284
6247
6284
585,517,376
+19.60(+0.31%)
Jan 25, 2013
6198
6271
6186
6265
655,654,912
+67.30(+1.09%)
Jan 24, 2013
6179
6200
6178
6198
685,179,712
+18.40(+0.30%)
Jan 23, 2013
6181
6189
6149
6179
558,352,768
-1.80(-0.03%)
Jan 22, 2013
6154
6182
6154
6181
401,154,816
+0.00(+0.00%)
Jan 21, 2013
6154
6182
6154
6181
401,154,816
+26.59(+0.43%)
Jan 20, 2013
6132
6172
6132
6154
0
+0.01(+0.00%)
Jan 19, 2013
6132
6172
6132
6154
713,504,576
+22.00(+0.36%)
Jan 18, 2013
6104
6136
6088
6132
622,925,184
+28.40(+0.47%)
Jan 17, 2013
6117
6117
6076
6104
818,412,096
-13.30(-0.22%)
Jan 16, 2013
6108
6117
6086
6117
700,998,528
+9.40(+0.15%)
Jan 15, 2013
6122
6134
6105
6108
628,350,016
+0.00(+0.00%)
Jan 14, 2013
6122
6134
6105
6108
628,350,016
-13.68(-0.22%)
Jan 13, 2013
6102
6122
6095
6122
0
-0.02(-0.00%)
Jan 12, 2013
6102
6122
6095
6122
685,724,416
+20.10(+0.33%)
Jan 11, 2013
6099
6118
6091
6102
764,650,176
+2.80(+0.05%)
Jan 10, 2013
6054
6112
6054
6099
812,116,224
+45.10(+0.75%)
Jan 09, 2013
6065
6088
6054
6054
663,115,712
-11.00(-0.18%)
Jan 08, 2013
6090
6092
6061
6065
571,661,696
+0.00(+0.00%)
Jan 07, 2013
6090
6092
6061
6065
571,661,696
-25.24(-0.41%)
Jan 06, 2013
6047
6090
6038
6090
0
+0.04(+0.00%)
Jan 05, 2013
6047
6090
6038
6090
548,929,216
+42.50(+0.70%)
Jan 04, 2013
6027
6051
6017
6047
470,665,888
+19.90(+0.33%)
Jan 03, 2013
5898
6045
5898
6027
652,659,392
+129.60(+2.20%)
Jan 02, 2013
5898
5898
5898
5898
0
+0.00(+0.00%)
Jan 01, 2013
5925
5925
5873
5898
164,636,496
+0.00(+0.00%)
Dec 31, 2012
5925
5925
5873
5898
164,636,496
-27.57(-0.47%)
Dec 30, 2012
5954
5976
5915
5925
0
-0.03(-0.00%)
Dec 29, 2012
5954
5976
5915
5925
306,906,208
-28.90(-0.49%)
Dec 28, 2012
5954
5997
5942
5954
340,703,392
+0.10(+0.00%)
Dec 27, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 26, 2012
5954
5954
5954
5954
0
+0.00(+0.00%)
Dec 25, 2012
5940
5958
5937
5954
149,881,296
+0.00(+0.00%)
Dec 24, 2012
5940
5958
5937
5954
149,881,296
+14.21(+0.24%)
Dec 23, 2012
5958
5958
5894
5940
0
-0.01(-0.00%)
Dec 22, 2012
5958
5958
5894
5940
933,059,904
-18.30(-0.31%)
Dec 21, 2012
5962
5971
5950
5958
596,569,472
-3.30(-0.06%)
Dec 20, 2012
5936
5978
5936
5962
743,375,808
+25.70(+0.43%)
Dec 19, 2012
5912
5946
5911
5936
664,063,296
+23.70(+0.40%)
Dec 18, 2012
5922
5924
5881
5912
533,505,792
+0.00(+0.00%)
Dec 17, 2012
5922
5924
5881
5912
533,505,792
-9.56(-0.16%)
Dec 16, 2012
5930
5944
5915
5922
0
-0.04(-0.00%)
Dec 15, 2012
5930
5944
5915
5922
529,958,304
-7.80(-0.13%)
Dec 14, 2012
5946
5948
5919
5930
557,270,400
-16.30(-0.27%)
Dec 13, 2012
5925
5948
5916
5946
629,912,384
+20.90(+0.35%)
Dec 12, 2012
5922
5938
5908
5925
514,655,808
+3.40(+0.06%)
Dec 11, 2012
5914
5924
5891
5922
463,904,096
+0.00(+0.00%)
Dec 10, 2012
5914
5924
5891
5922
463,904,096
+7.20(+0.12%)
Dec 09, 2012
5901
5923
5890
5914
0
+0.00(+0.00%)
Dec 08, 2012
5901
5923
5890
5914
584,102,528
+13.00(+0.22%)
Dec 07, 2012
5892
5924
5890
5901
637,068,608
+9.30(+0.16%)
Dec 06, 2012
5869
5903
5869
5892
610,548,480
+23.10(+0.39%)
Dec 05, 2012
5871
5885
5853
5869
596,025,472
-2.20(-0.04%)
Dec 04, 2012
5867
5902
5860
5871
512,045,504
+0.00(+0.00%)
Dec 03, 2012
5867
5902
5860
5871
512,045,504
+4.40(+0.07%)
Dec 01, 2012
5870
5904
5860
5867
699,163,584
-3.50(-0.06%)
Nov 30, 2012
5803
5884
5803
5870
652,938,176
+67.00(+1.15%)
Nov 29, 2012
5800
5808
5755
5803
610,194,816
+3.60(+0.06%)
Nov 28, 2012
5787
5823
5787
5800
659,091,008
+13.00(+0.22%)
Nov 27, 2012
5819
5819
5774
5787
601,954,432
+0.00(+0.00%)
Nov 26, 2012
5819
5819
5774
5787
601,954,432
-32.44(-0.56%)
Nov 25, 2012
5791
5831
5781
5819
0
+0.04(+0.00%)
Nov 24, 2012
5791
5830
5781
5819
427,504,992
+28.10(+0.49%)
Nov 23, 2012
5752
5796
5752
5791
511,821,696
+39.00(+0.68%)
Nov 22, 2012
5748
5760
5728
5752
640,008,832
+3.90(+0.07%)
Nov 21, 2012
5738
5752
5707
5748
803,266,304
+10.40(+0.18%)
Nov 20, 2012
5606
5740
5606
5738
745,281,472
+0.00(+0.00%)
Nov 19, 2012
5606
5740
5606
5738
745,281,472
+132.11(+2.36%)
Nov 18, 2012
5678
5683
5606
5606
0
-0.01(-0.00%)
Nov 17, 2012
5678
5683
5606
5606
939,385,600
-72.20(-1.27%)
Nov 16, 2012
5722
5722
5674
5678
799,767,424
-44.20(-0.77%)
Nov 15, 2012
5786
5786
5720
5722
865,457,728
-64.30(-1.11%)
Nov 14, 2012
5767
5786
5711
5786
950,283,520
+19.00(+0.33%)
Nov 13, 2012
5770
5795
5762
5767
654,357,696
+0.00(+0.00%)
Nov 12, 2012
5770
5795
5762
5767
654,357,696
-2.38(-0.04%)
Nov 11, 2012
5776
5786
5715
5770
0
-0.02(-0.00%)
Nov 10, 2012
5776
5786
5715
5770
708,899,968
-6.40(-0.11%)
Nov 09, 2012
5792
5824
5771
5776
729,278,400
-15.50(-0.27%)
Nov 08, 2012
5885
5922
5789
5792
922,665,984
-93.30(-1.59%)
Nov 07, 2012
5839
5885
5839
5885
774,672,768
+45.80(+0.78%)
Nov 06, 2012
5869
5869
5826
5839
565,871,296
+0.00(+0.00%)
Nov 05, 2012
5869
5869
5826
5839
565,871,296
-29.45(-0.50%)
Nov 03, 2012
5862
5890
5844
5869
0
-0.05(-0.00%)
Nov 02, 2012
5862
5890
5844
5869
855,128,576
+6.70(+0.11%)
Nov 01, 2012
5783
5867
5778
5862
1,042,591,680
+79.20(+1.37%)
Oct 31, 2012
5850
5867
5783
5783
874,664,192
-67.20(-1.15%)
Oct 30, 2012
5795
5852
5795
5850
403,992,384
+54.80(+0.95%)
Oct 29, 2012
5807
5813
5764
5795
432,888,800
+0.00(+0.00%)
Oct 28, 2012
5807
5813
5764
5795
432,888,800
-11.61(-0.20%)
Oct 27, 2012
5805
5818
5753
5807
0
+0.01(+0.00%)
Oct 26, 2012
5805
5818
5753
5807
622,849,792
+1.60(+0.03%)
Oct 25, 2012
5805
5841
5802
5805
654,435,200
+0.30(+0.01%)
Oct 24, 2012
5798
5823
5777
5805
953,707,392
+6.90(+0.12%)
Oct 23, 2012
5883
5893
5789
5798
654,156,800
-85.00(-1.44%)
Oct 22, 2012
5896
5911
5870
5883
540,270,400
+0.00(+0.00%)
Oct 21, 2012
5896
5911
5870
5883
540,270,400
-13.25(-0.22%)
Oct 20, 2012
5917
5920
5892
5896
0
-0.05(-0.00%)
Oct 19, 2012
5917
5920
5892
5896
829,321,088
-20.90(-0.35%)
Oct 18, 2012
5911
5928
5896
5917
869,993,280
+6.20(+0.10%)
Oct 17, 2012
5870
5916
5869
5911
903,398,912
+40.40(+0.69%)
Oct 16, 2012
5806
5878
5806
5870
877,624,512
+64.90(+1.12%)
Oct 15, 2012
5793
5828
5786
5806
695,435,712
+0.00(+0.00%)
Oct 14, 2012
5793
5828
5786
5806
695,435,712
+12.28(+0.21%)
Oct 13, 2012
5830
5830
5793
5793
0
+0.02(+0.00%)
Oct 12, 2012
5830
5830
5793
5793
888,088,192
-36.50(-0.63%)
Oct 11, 2012
5777
5846
5767
5830
693,356,416
+53.10(+0.92%)
Oct 10, 2012
5810
5810
5777
5777
681,615,424
-33.60(-0.58%)
Oct 09, 2012
5842
5856
5795
5810
574,468,416
-31.40(-0.54%)
Oct 08, 2012
5871
5871
5819
5842
492,224,096
+0.00(+0.00%)
Oct 07, 2012
5871
5871
5819
5842
492,224,096
-29.32(-0.50%)
Oct 06, 2012
5828
5886
5828
5871
0
+0.02(+0.00%)
Oct 05, 2012
5828
5886
5828
5871
883,077,376
+43.20(+0.74%)
Oct 04, 2012
5826
5854
5803
5828
817,156,288
+2.00(+0.03%)
Oct 03, 2012
5810
5832
5785
5826
606,196,800
+16.30(+0.28%)
Oct 02, 2012
5820
5840
5781
5810
704,898,688
-11.00(-0.19%)
Oct 01, 2012
5742
5844
5739
5820
690,293,824
+0.00(+0.00%)
Sep 30, 2012
5742
5844
5739
5820
690,293,824
+78.43(+1.37%)
Sep 29, 2012
5779
5808
5741
5742
0
-0.03(-0.00%)
Sep 28, 2012
5779
5808
5740
5742
745,469,376
-37.30(-0.65%)
Sep 27, 2012
5768
5804
5763
5779
545,045,184
+11.30(+0.20%)
Sep 26, 2012
5860
5860
5751
5768
685,626,304
-91.60(-1.56%)
Sep 25, 2012
5839
5869
5828
5860
737,347,712
+20.90(+0.36%)
Sep 24, 2012
5853
5853
5806
5839
736,974,080
+0.00(+0.00%)
Sep 23, 2012
5853
5853
5806
5839
736,974,080
-13.82(-0.24%)
Sep 22, 2012
5855
5888
5839
5853
0
+0.02(+0.00%)
Sep 21, 2012
5855
5888
5839
5853
1,202,461,184
-2.00(-0.03%)
Sep 20, 2012
5888
5888
5824
5855
656,511,296
-33.90(-0.58%)
Sep 19, 2012
5868
5894
5861
5888
704,137,728
+20.30(+0.35%)
Sep 18, 2012
5894
5894
5838
5868
802,597,696
-25.30(-0.43%)
Sep 17, 2012
5916
5916
5883
5894
691,683,904
+0.00(+0.00%)
Sep 16, 2012
5916
5916
5883
5894
691,683,904
-22.05(-0.37%)
Sep 15, 2012
5820
5933
5820
5916
0
-0.05(-0.00%)
Sep 14, 2012
5820
5933
5820
5916
1,506,216,704
+95.70(+1.64%)
Sep 13, 2012
5782
5827
5770
5820
819,530,112
+37.80(+0.65%)
Sep 12, 2012
5792
5821
5758
5782
1,101,683,840
-10.10(-0.17%)
Sep 11, 2012
5793
5797
5764
5792
779,957,824
-1.00(-0.02%)
Sep 10, 2012
5795
5807
5777
5793
672,891,008
+0.00(+0.00%)
Sep 09, 2012
5795
5807
5777
5793
672,891,008
-1.60(-0.03%)
Sep 08, 2012
5777
5808
5773
5795
0
+0.00(+0.00%)
Sep 07, 2012
5777
5808
5773
5795
1,271,438,336
+17.50(+0.30%)
Sep 06, 2012
5658
5786
5658
5777
1,097,422,208
+119.40(+2.11%)
Sep 05, 2012
5672
5676
5635
5658
737,252,928
-14.10(-0.25%)
Sep 04, 2012
5758
5758
5658
5672
628,708,288
-86.40(-1.50%)
Sep 03, 2012
5712
5758
5701
5758
394,561,504
+0.00(+0.00%)
Sep 02, 2012
5712
5758
5701
5758
394,561,504
+46.92(+0.82%)
Sep 01, 2012
5719
5764
5708
5711
0
-0.02(-0.00%)
Aug 31, 2012
5720
5764
5708
5712
851,664,896
-8.00(-0.14%)
Aug 30, 2012
5744
5744
5706
5720
479,116,800
-24.00(-0.42%)
Aug 29, 2012
5776
5776
5739
5744
523,480,608
-32.20(-0.56%)
Aug 28, 2012
5777
5780
5750
5776
524,544,704
-0.90(-0.02%)
Aug 27, 2012
5777
5777
5777
5777
0
+0.00(+0.00%)
Aug 26, 2012
5777
5777
5777
5777
0
+0.00(+0.00%)
Aug 25, 2012
5777
5791
5739
5777
0
+0.00(+0.00%)
Aug 24, 2012
5777
5791
5739
5777
487,763,904
+0.00(+0.00%)
Aug 23, 2012
5774
5809
5764
5777
636,105,216
+2.40(+0.04%)
Aug 22, 2012
5858
5858
5771
5774
535,193,088
-83.30(-1.42%)
Aug 21, 2012
5824
5873
5824
5858
501,843,584
+33.10(+0.57%)
Aug 20, 2012
5852
5858
5803
5824
692,841,984
+0.00(+0.00%)
Aug 19, 2012
5852
5858
5803
5824
692,841,984
-28.02(-0.48%)
Aug 18, 2012
5835
5855
5834
5852
0
+0.02(+0.00%)
Aug 17, 2012
5834
5855
5834
5852
731,769,472
+17.90(+0.31%)
Aug 16, 2012
5833
5847
5811
5834
587,033,792
+1.50(+0.03%)
Aug 15, 2012
5865
5865
5822
5833
560,382,784
-31.80(-0.54%)
Aug 14, 2012
5832
5876
5832
5865
627,904,000
+32.90(+0.56%)
Aug 13, 2012
5847
5853
5814
5832
410,230,208
+0.00(+0.00%)
Aug 12, 2012
5847
5853
5814
5832
410,230,208
-15.21(-0.26%)
Aug 11, 2012
5852
5859
5828
5847
0
+0.01(+0.00%)
Aug 10, 2012
5852
5859
5828
5847
466,836,800
-4.40(-0.08%)
Aug 09, 2012
5846
5860
5828
5852
741,075,776
+5.60(+0.10%)
Aug 08, 2012
5841
5846
5801
5846
588,922,624
+4.70(+0.08%)
Aug 07, 2012
5809
5841
5785
5841
779,689,024
+32.40(+0.56%)
Aug 06, 2012
5787
5838
5767
5809
613,097,984
+0.00(+0.00%)
Aug 05, 2012
5787
5838
5767
5809
613,097,984
+21.52(+0.37%)
Aug 04, 2012
5662
5794
5662
5787
0
-0.02(-0.00%)
Aug 03, 2012
5662
5794
5662
5787
748,571,584
+125.00(+2.21%)
Aug 02, 2012
5713
5766
5657
5662
805,200,704
-50.50(-0.88%)
Aug 01, 2012
5635
5713
5633
5713
554,180,416
+77.50(+1.38%)
Jul 31, 2012
5694
5696
5635
5635
645,790,784
-58.30(-1.02%)
Jul 30, 2012
5627
5706
5626
5694
648,632,896
+0.00(+0.00%)
Jul 29, 2012
5627
5706
5626
5694
648,632,896
+66.39(+1.18%)
Jul 28, 2012
5573
5631
5551
5627
0
+0.01(+0.00%)
Jul 27, 2012
5573
5631
5551
5627
732,786,112
+54.00(+0.97%)
Jul 26, 2012
5498
5594
5478
5573
817,687,808
+74.90(+1.36%)
Jul 25, 2012
5499
5526
5478
5498
621,394,816
-0.90(-0.02%)
Jul 24, 2012
5534
5557
5487
5499
551,196,928
-34.70(-0.63%)
Jul 23, 2012
5652
5652
5511
5534
691,607,168
+0.00(+0.00%)
Jul 22, 2012
5652
5652
5511
5534
691,607,168
-117.87(-2.09%)
Jul 21, 2012
5714
5714
5645
5652
0
-0.03(-0.00%)
Jul 20, 2012
5714
5714
5645
5652
961,834,496
-62.40(-1.09%)
Jul 19, 2012
5686
5719
5686
5714
711,475,200
+28.40(+0.50%)
Jul 18, 2012
5629
5688
5624
5686
669,962,496
+56.70(+1.01%)
Jul 17, 2012
5662
5676
5621
5629
602,763,200
-33.30(-0.59%)
Jul 16, 2012
5666
5671
5641
5662
569,289,792
+0.00(+0.00%)
Jul 15, 2012
5666
5671
5641
5662
569,289,792
-3.70(-0.07%)
Jul 14, 2012
5608
5676
5608
5666
0
+0.00(+0.00%)
Jul 13, 2012
5608
5676
5608
5666
609,268,480
+57.80(+1.03%)
Jul 12, 2012
5664
5664
5589
5608
667,049,280
-56.20(-0.99%)
Jul 11, 2012
5664
5675
5626
5664
606,668,992
+0.40(+0.01%)
Jul 10, 2012
5627
5689
5622
5664
607,970,112
+36.80(+0.65%)
Jul 09, 2012
5663
5670
5611
5627
682,352,512
+0.00(+0.00%)
Jul 08, 2012
5663
5670
5611
5627
682,352,512
-35.30(-0.62%)
Jul 07, 2012
5693
5695
5648
5663
0
+0.00(+0.00%)
Jul 06, 2012
5693
5695
5648
5663
602,832,000
-30.00(-0.53%)
Jul 05, 2012
5684
5728
5662
5693
766,719,296
+8.10(+0.14%)
Jul 04, 2012
5688
5700
5670
5684
445,463,392
-3.20(-0.06%)
Jul 03, 2012
5641
5689
5636
5688
795,293,376
+47.10(+0.84%)
Jul 02, 2012
5571
5641
5571
5641
696,936,384
+0.00(+0.00%)
Jul 01, 2012
5571
5641
5571
5641
696,936,384
+69.50(+1.25%)
Jun 30, 2012
5493
5620
5493
5571
0
-0.10(-0.00%)
Jun 29, 2012
5493
5620
5493
5571
1,061,581,824
+78.10(+1.42%)
Jun 28, 2012
5524
5534
5436
5493
1,027,922,624
-30.80(-0.56%)
Jun 27, 2012
5447
5525
5447
5524
678,486,592
+76.90(+1.41%)
Jun 26, 2012
5451
5476
5436
5447
631,700,608
-3.70(-0.07%)
Jun 25, 2012
5514
5514
5436
5451
716,161,024
+0.00(+0.00%)
Jun 24, 2012
5514
5514
5436
5451
716,161,024
-63.00(-1.14%)
Jun 23, 2012
5566
5566
5500
5514
0
+0.00(+0.00%)
Jun 22, 2012
5566
5566
5500
5514
677,911,168
-52.70(-0.95%)
Jun 21, 2012
5622
5622
5565
5566
785,237,376
-55.90(-0.99%)
Jun 20, 2012
5586
5624
5566
5622
903,446,976
+36.00(+0.64%)
Jun 19, 2012
5491
5603
5491
5586
816,800,576
+95.20(+1.73%)
Jun 18, 2012
5479
5555
5461
5491
879,532,416
+0.00(+0.00%)
Jun 17, 2012
5479
5555
5461
5491
879,532,416
+12.30(+0.22%)
Jun 16, 2012
5467
5523
5465
5479
0
+0.00(+0.00%)
Jun 15, 2012
5467
5523
5465
5479
2,307,095,296
+11.70(+0.21%)
Jun 14, 2012
5484
5484
5424
5467
985,630,720
-16.70(-0.30%)
Jun 13, 2012
5474
5508
5437
5484
831,010,496
+10.10(+0.18%)
Jun 12, 2012
5432
5479
5415
5474
890,749,120
+41.30(+0.76%)
Jun 11, 2012
5435
5536
5420
5432
950,512,192
+0.00(+0.00%)
Jun 10, 2012
5435
5536
5420
5432
950,512,192
-2.70(-0.05%)
Jun 09, 2012
5448
5448
5382
5435
0
+0.00(+0.00%)
Jun 08, 2012
5448
5448
5382
5435
916,402,432
-12.70(-0.23%)
Jun 07, 2012
5384
5494
5384
5448
1,030,125,184
+63.70(+1.18%)
Jun 06, 2012
5260
5388
5260
5384
1,098,347,648
+123.90(+2.36%)
Jun 05, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 04, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 03, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 01, 2012
5321
5354
5230
5260
1,056,087,808
-60.70(-1.14%)
May 31, 2012
5297
5352
5273
5321
1,398,519,808
+23.60(+0.45%)
May 30, 2012
5391
5391
5284
5297
863,484,672
-93.80(-1.74%)
May 29, 2012
5356
5405
5342
5391
729,588,096
+34.80(+0.65%)
May 28, 2012
5352
5414
5341
5356
510,686,592
+0.00(+0.00%)
May 27, 2012
5352
5414
5341
5356
510,686,592
+4.80(+0.09%)
May 26, 2012
5350
5385
5312
5352
0
+0.00(+0.00%)
May 25, 2012
5350
5385
5312
5352
734,363,712
+1.40(+0.03%)
May 24, 2012
5266
5372
5266
5350
737,282,496
+83.70(+1.59%)
May 23, 2012
5403
5404
5263
5266
997,826,112
-136.90(-2.53%)
May 22, 2012
5304
5409
5304
5403
931,864,320
+98.80(+1.86%)
May 21, 2012
5268
5324
5254
5304
914,314,880
+0.00(+0.00%)
May 20, 2012
5268
5324
5254
5304
914,314,880
+36.90(+0.70%)
May 19, 2012
5338
5338
5257
5268
0
+0.00(+0.00%)
May 18, 2012
5338
5338
5257
5268
1,225,450,752
-70.80(-1.33%)
May 17, 2012
5405
5413
5310
5338
894,671,488
-66.90(-1.24%)
May 16, 2012
5438
5448
5354
5405
1,026,459,520
-32.30(-0.59%)
May 15, 2012
5466
5508
5412
5438
876,368,192
-27.90(-0.51%)
May 14, 2012
5576
5576
5437
5466
883,929,280
+0.00(+0.00%)
May 13, 2012
5576
5576
5437
5466
883,929,280
-110.00(-1.97%)
May 12, 2012
5544
5586
5499
5576
0
+0.00(+0.00%)
May 11, 2012
5544
5586
5499
5576
772,576,768
+31.50(+0.57%)
May 10, 2012
5530
5566
5490
5544
847,647,616
+13.90(+0.25%)
May 09, 2012
5555
5572
5464
5530
1,006,217,984
-24.50(-0.44%)
May 08, 2012
5655
5668
5550
5555
1,052,975,808
-100.50(-1.78%)
May 07, 2012
5655
5655
5655
5655
0
+0.00(+0.00%)
May 06, 2012
5655
5655
5655
5655
0
+0.04(+0.00%)
May 05, 2012
5767
5767
5640
5655
0
-0.04(-0.00%)
May 04, 2012
5767
5767
5640
5655
1,013,188,096
-111.50(-1.93%)
May 03, 2012
5758
5801
5745
5767
788,566,208
+8.50(+0.15%)
May 02, 2012
5812
5820
5737
5758
962,324,800
-54.10(-0.93%)
May 01, 2012
5738
5819
5732
5812
653,605,376
+74.40(+1.30%)
Apr 30, 2012
5777
5793
5729
5738
784,966,976
+0.00(+0.00%)
Apr 29, 2012
5777
5793
5729
5738
784,966,976
-39.30(-0.68%)
Apr 28, 2012
5749
5789
5708
5777
0
+0.00(+0.00%)
Apr 27, 2012
5749
5789
5708
5777
812,249,728
+28.40(+0.49%)
Apr 26, 2012
5719
5761
5692
5749
879,956,096
+29.80(+0.52%)
Apr 25, 2012
5710
5745
5703
5719
859,133,184
+9.40(+0.16%)
Apr 24, 2012
5666
5714
5658
5710
807,899,200
+43.90(+0.77%)
Apr 23, 2012
5772
5772
5638
5666
777,185,472
+0.00(+0.00%)
Apr 22, 2012
5772
5772
5638
5666
777,185,472
-106.50(-1.85%)
Apr 21, 2012
5744
5776
5724
5772
0
-0.10(-0.00%)
Apr 20, 2012
5745
5776
5724
5772
847,833,792
+27.60(+0.48%)
Apr 19, 2012
5745
5792
5738
5745
958,392,128
-0.70(-0.01%)
Apr 18, 2012
5767
5784
5731
5745
873,962,624
-21.70(-0.38%)
Apr 17, 2012
5666
5774
5652
5767
856,433,024
+100.70(+1.78%)
Apr 16, 2012
5652
5708
5641
5666
1,101,926,656
+0.00(+0.00%)
Apr 15, 2012
5652
5708
5641
5666
1,101,926,656
+14.50(+0.26%)
Apr 14, 2012
5710
5711
5644
5652
0
+0.00(+0.00%)
Apr 13, 2012
5710
5711
5644
5652
830,222,976
-58.70(-1.03%)
Apr 12, 2012
5635
5728
5603
5710
1,115,209,984
+75.80(+1.35%)
Apr 11, 2012
5596
5656
5576
5635
1,132,327,552
+39.10(+0.70%)
Apr 10, 2012
5724
5724
5596
5596
1,008,933,696
-128.10(-2.24%)
Apr 09, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 08, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 06, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 05, 2012
5704
5732
5663
5724
905,681,984
+19.90(+0.35%)
Apr 04, 2012
5838
5838
5686
5704
1,174,203,136
-134.50(-2.30%)
Apr 03, 2012
5875
5890
5838
5838
896,433,984
-36.60(-0.62%)
Apr 02, 2012
5768
5875
5749
5875
886,248,576
+0.00(+0.00%)
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.