Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilead Sciences
(NQ:
GILD
)
65.06
+1.50 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2007
6.913
7.004
6.863
6.965
22,386,072
+0.04(+0.52%)
Mar 29, 2007
6.875
6.932
6.844
6.928
24,851,626
+0.11(+1.61%)
Mar 28, 2007
6.789
6.872
6.750
6.819
19,935,856
+0.00(+0.05%)
Mar 27, 2007
6.816
6.842
6.770
6.815
16,326,700
-0.03(-0.40%)
Mar 26, 2007
6.763
6.856
6.670
6.842
20,912,106
+0.07(+0.97%)
Mar 23, 2007
6.806
6.859
6.758
6.777
28,439,320
-0.01(-0.20%)
Mar 22, 2007
6.800
6.806
6.736
6.790
28,978,742
+0.03(+0.43%)
Mar 21, 2007
6.620
6.761
6.548
6.761
36,386,272
+0.15(+2.20%)
Mar 20, 2007
6.565
6.686
6.565
6.616
37,940,892
+0.19(+2.88%)
Mar 19, 2007
6.359
6.476
6.312
6.431
17,914,528
+0.11(+1.77%)
Mar 16, 2007
6.371
6.386
6.279
6.319
31,136,502
-0.05(-0.83%)
Mar 15, 2007
6.330
6.381
6.302
6.371
20,497,226
+0.05(+0.81%)
Mar 14, 2007
6.259
6.336
6.205
6.321
24,081,280
+0.07(+1.06%)
Mar 13, 2007
6.435
6.431
6.254
6.254
22,539,828
-0.18(-2.81%)
Mar 12, 2007
6.355
6.451
6.325
6.435
17,055,022
+0.05(+0.80%)
Mar 09, 2007
6.431
6.447
6.338
6.384
16,178,497
+0.02(+0.29%)
Mar 08, 2007
6.417
6.449
6.342
6.366
17,331,542
-0.00(-0.01%)
Mar 07, 2007
6.392
6.423
6.357
6.367
21,099,230
-0.06(-0.92%)
Mar 06, 2007
6.392
6.471
6.323
6.426
24,671,908
+0.07(+1.04%)
Mar 05, 2007
6.338
6.489
6.300
6.360
23,961,470
-0.04(-0.64%)
Mar 02, 2007
6.392
6.497
6.339
6.401
25,342,260
-0.01(-0.21%)
Mar 01, 2007
6.383
6.505
6.279
6.414
42,558,840
-0.09(-1.36%)
Feb 28, 2007
6.320
6.549
6.320
6.502
38,277,908
+0.09(+1.39%)
Feb 27, 2007
6.669
6.669
6.361
6.413
42,252,368
-0.32(-4.69%)
Feb 26, 2007
6.764
6.812
6.633
6.729
17,706,020
+0.04(+0.57%)
Feb 23, 2007
6.742
6.766
6.624
6.690
13,460,961
-0.04(-0.58%)
Feb 22, 2007
6.742
6.792
6.642
6.729
19,013,048
-0.02(-0.23%)
Feb 21, 2007
6.619
6.757
6.619
6.745
30,005,852
+0.14(+2.12%)
Feb 20, 2007
6.609
6.630
6.504
6.605
19,633,088
+0.06(+0.87%)
Feb 16, 2007
6.577
6.588
6.504
6.548
19,018,930
-0.01(-0.18%)
Feb 15, 2007
6.499
6.567
6.478
6.560
20,094,866
+0.04(+0.66%)
Feb 14, 2007
6.446
6.519
6.407
6.517
22,454,036
+0.10(+1.63%)
Feb 13, 2007
6.449
6.494
6.400
6.412
20,273,394
-0.02(-0.34%)
Feb 12, 2007
6.456
6.493
6.382
6.434
15,061,131
-0.03(-0.49%)
Feb 09, 2007
6.494
6.567
6.434
6.466
26,669,976
-0.09(-1.39%)
Feb 08, 2007
6.548
6.590
6.504
6.557
19,031,530
-0.01(-0.11%)
Feb 07, 2007
6.462
6.656
6.445
6.564
43,064,336
+0.17(+2.72%)
Feb 06, 2007
6.360
6.401
6.331
6.391
26,114,752
+0.03(+0.44%)
Feb 05, 2007
6.420
6.437
6.356
6.362
25,902,370
-0.06(-0.92%)
Feb 02, 2007
6.451
6.533
6.382
6.421
39,327,056
-0.08(-1.20%)
Feb 01, 2007
6.347
6.535
6.316
6.500
102,461,536
+0.66(+11.21%)
Jan 31, 2007
5.824
5.935
5.734
5.844
34,184,992
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,549,866
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,016
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,370
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,244
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,556
+0.04(+0.64%)
Jan 23, 2007
5.839
5.874
5.765
5.801
18,705,596
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,282
-0.12(-2.03%)
Jan 19, 2007
5.985
6.062
5.941
5.959
17,554,924
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,132,852
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.033
25,371,654
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,657,998
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,968,766
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,184
+0.14(+2.40%)
Jan 10, 2007
5.874
5.904
5.820
5.878
17,480,528
-0.03(-0.49%)
Jan 09, 2007
5.902
5.953
5.863
5.907
28,330,296
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,026
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,289,948
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,186
+0.09(+1.65%)
Jan 03, 2007
5.925
6.010
5.626
5.738
46,031,952
-0.16(-2.74%)
Dec 29, 2006
5.927
5.983
5.884
5.900
10,843,237
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,469
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,731
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,222,916
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,136
-0.08(-1.33%)
Dec 21, 2006
5.904
5.983
5.883
5.940
28,998,694
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,480
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.744
5.874
18,712,740
+0.08(+1.33%)
Dec 18, 2006
5.860
5.894
5.773
5.796
14,948,348
-0.06(-1.09%)
Dec 15, 2006
5.774
5.878
5.734
5.860
38,063,236
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,146,628
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,266
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,624,862
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,219
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,588
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,954,878
-0.11(-1.79%)
Dec 06, 2006
6.172
6.192
6.104
6.188
16,327,256
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.152
24,258,718
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,292,730
+0.22(+3.68%)
Dec 01, 2006
6.023
6.043
5.825
5.926
26,339,916
-0.07(-1.12%)
Nov 30, 2006
6.076
6.076
5.972
5.993
13,059,480
-0.07(-1.18%)
Nov 29, 2006
5.996
6.068
5.963
6.065
17,511,386
+0.06(+0.94%)
Nov 28, 2006
5.924
6.023
5.898
6.009
19,463,264
+0.08(+1.43%)
Nov 27, 2006
5.998
6.011
5.888
5.924
19,723,426
-0.09(-1.44%)
Nov 24, 2006
6.002
6.070
5.987
6.011
6,177,943
-0.04(-0.60%)
Nov 22, 2006
6.136
6.142
5.985
6.047
20,863,000
-0.09(-1.42%)
Nov 21, 2006
6.305
6.305
6.115
6.134
17,148,914
-0.13(-2.02%)
Nov 20, 2006
6.301
6.361
6.202
6.261
21,710,202
-0.05(-0.76%)
Nov 17, 2006
6.182
6.310
6.182
6.309
24,298,210
+0.10(+1.68%)
Nov 16, 2006
6.197
6.262
6.189
6.204
14,257,323
+0.04(+0.60%)
Nov 15, 2006
6.137
6.247
6.125
6.167
21,055,456
+0.02(+0.40%)
Nov 14, 2006
6.052
6.154
6.043
6.142
15,198,813
+0.05(+0.79%)
Nov 13, 2006
6.108
6.142
6.033
6.094
12,792,078
-0.02(-0.40%)
Nov 10, 2006
6.094
6.121
6.029
6.119
16,664,509
+0.03(+0.42%)
Nov 09, 2006
6.308
6.308
6.065
6.093
19,685,760
-0.17(-2.78%)
Nov 08, 2006
6.296
6.315
6.191
6.268
15,729,639
-0.07(-1.10%)
Nov 07, 2006
6.232
6.351
6.194
6.338
18,185,232
+0.08(+1.35%)
Nov 06, 2006
6.178
6.301
6.178
6.253
15,526,398
+0.09(+1.41%)
Nov 03, 2006
6.166
6.202
6.102
6.166
13,042,466
-0.01(-0.22%)
Nov 02, 2006
6.141
6.194
6.058
6.180
19,474,920
+0.04(+0.64%)
Nov 01, 2006
6.279
6.311
6.090
6.141
19,576,102
-0.12(-1.92%)
Oct 31, 2006
6.288
6.347
6.225
6.261
15,855,001
-0.01(-0.10%)
Oct 30, 2006
6.179
6.277
6.156
6.267
18,077,786
+0.07(+1.16%)
Oct 27, 2006
6.265
6.296
6.182
6.195
13,150,258
-0.11(-1.69%)
Oct 26, 2006
6.158
6.307
6.124
6.301
13,621,149
+0.13(+2.06%)
Oct 25, 2006
6.214
6.247
6.099
6.174
21,086,024
-0.06(-1.01%)
Oct 24, 2006
6.292
6.301
6.182
6.237
15,550,681
-0.07(-1.07%)
Oct 23, 2006
6.240
6.327
6.201
6.304
17,101,294
+0.04(+0.57%)
Oct 20, 2006
6.235
6.270
6.157
6.269
27,090,810
+0.06(+1.01%)
Oct 19, 2006
6.175
6.247
6.142
6.206
31,134,878
+0.05(+0.86%)
Oct 18, 2006
6.212
6.274
6.152
6.153
31,937,602
-0.03(-0.41%)
Oct 17, 2006
6.185
6.237
6.095
6.179
19,717,724
+0.04(+0.73%)
Oct 16, 2006
6.063
6.148
6.033
6.134
16,823,278
+0.06(+0.93%)
Oct 13, 2006
6.043
6.107
6.031
6.078
18,783,444
+0.00(+0.06%)
Oct 12, 2006
5.952
6.097
5.902
6.074
26,455,884
+0.14(+2.36%)
Oct 11, 2006
5.868
5.946
5.824
5.934
18,987,862
+0.03(+0.52%)
Oct 10, 2006
5.965
5.965
5.822
5.904
16,069,390
-0.02(-0.32%)
Oct 09, 2006
5.938
5.953
5.870
5.923
13,565,154
-0.02(-0.26%)
Oct 06, 2006
5.943
5.966
5.888
5.938
16,739,510
+0.00(+0.06%)
Oct 05, 2006
5.839
5.960
5.819
5.934
28,340,636
+0.12(+2.08%)
Oct 04, 2006
5.627
5.900
5.625
5.814
49,457,808
+0.18(+3.14%)
Oct 03, 2006
5.843
5.865
5.590
5.636
64,126,320
-0.20(-3.50%)
Oct 02, 2006
5.900
5.967
5.796
5.841
83,007,048
-0.41(-6.53%)
Sep 29, 2006
6.226
6.294
6.179
6.249
22,758,576
+0.01(+0.20%)
Sep 28, 2006
6.129
6.236
6.126
6.236
23,719,160
+0.12(+1.93%)
Sep 27, 2006
6.078
6.123
6.012
6.118
25,757,842
+0.05(+0.82%)
Sep 26, 2006
5.991
6.073
5.970
6.068
22,790,134
+0.06(+0.92%)
Sep 25, 2006
5.929
6.013
5.861
6.013
19,542,304
+0.13(+2.15%)
Sep 22, 2006
5.843
5.915
5.824
5.886
21,582,342
+0.05(+0.84%)
Sep 21, 2006
5.906
5.917
5.834
5.837
19,746,608
-0.06(-1.09%)
Sep 20, 2006
5.893
5.966
5.865
5.902
25,235,816
-0.00(-0.02%)
Sep 19, 2006
5.893
5.914
5.854
5.903
17,036,484
+0.01(+0.22%)
Sep 18, 2006
5.886
5.943
5.834
5.890
17,893,216
+0.01(+0.11%)
Sep 15, 2006
5.815
5.898
5.795
5.884
32,274,960
+0.11(+1.98%)
Sep 14, 2006
5.780
5.810
5.744
5.769
11,785,613
-0.02(-0.33%)
Sep 13, 2006
5.784
5.802
5.738
5.788
13,099,793
-0.01(-0.22%)
Sep 12, 2006
5.772
5.814
5.679
5.801
17,711,286
+0.04(+0.61%)
Sep 11, 2006
5.752
5.781
5.691
5.765
20,662,968
-0.02(-0.38%)
Sep 08, 2006
5.621
5.824
5.614
5.787
21,293,154
+0.17(+3.02%)
Sep 07, 2006
5.609
5.670
5.581
5.617
20,548,610
+0.03(+0.46%)
Sep 06, 2006
5.685
5.712
5.537
5.592
24,929,372
-0.12(-2.10%)
Sep 05, 2006
5.779
5.779
5.683
5.712
13,837,728
-0.04(-0.74%)
Sep 01, 2006
5.783
5.824
5.733
5.754
10,818,167
-0.01(-0.11%)
Aug 31, 2006
5.807
5.807
5.727
5.761
13,435,885
-0.01(-0.09%)
Aug 30, 2006
5.801
5.834
5.754
5.766
12,741,624
-0.05(-0.91%)
Aug 29, 2006
5.826
5.874
5.744
5.819
15,553,487
-0.04(-0.67%)
Aug 28, 2006
5.749
5.877
5.724
5.858
14,264,113
+0.12(+2.01%)
Aug 25, 2006
5.756
5.797
5.731
5.743
13,405,774
-0.05(-0.78%)
Aug 24, 2006
5.740
5.827
5.739
5.788
11,631,038
+0.05(+0.89%)
Aug 23, 2006
5.787
5.792
5.684
5.737
12,907,128
-0.03(-0.50%)
Aug 22, 2006
5.770
5.824
5.733
5.766
14,683,367
-0.02(-0.27%)
Aug 21, 2006
5.784
5.814
5.715
5.782
16,063,359
-0.00(-0.03%)
Aug 18, 2006
5.820
5.857
5.746
5.784
19,246,894
-0.03(-0.52%)
Aug 17, 2006
5.830
5.905
5.804
5.814
19,976,152
-0.00(-0.03%)
Aug 16, 2006
5.691
5.821
5.684
5.815
26,741,352
+0.16(+2.86%)
Aug 15, 2006
5.671
5.705
5.572
5.654
21,543,724
+0.06(+1.12%)
Aug 14, 2006
5.715
5.749
5.591
5.591
24,667,016
-0.05(-0.84%)
Aug 11, 2006
5.594
5.665
5.593
5.638
13,027,136
+0.02(+0.31%)
Aug 10, 2006
5.606
5.691
5.571
5.621
17,509,328
+0.02(+0.29%)
Aug 09, 2006
5.630
5.723
5.582
5.605
15,615,640
+0.01(+0.16%)
Aug 08, 2006
5.625
5.627
5.516
5.595
14,661,544
-0.03(-0.57%)
Aug 07, 2006
5.585
5.644
5.548
5.627
9,905,346
+0.05(+0.98%)
Aug 04, 2006
5.706
5.724
5.535
5.573
11,637,993
-0.07(-1.19%)
Aug 03, 2006
5.589
5.667
5.509
5.640
16,347,654
+0.04(+0.76%)
Aug 02, 2006
5.520
5.643
5.520
5.597
17,551,208
+0.08(+1.47%)
Aug 01, 2006
5.584
5.589
5.484
5.516
19,492,192
-0.07(-1.32%)
Jul 31, 2006
5.677
5.678
5.530
5.590
20,619,232
-0.09(-1.54%)
Jul 28, 2006
5.609
5.677
5.525
5.677
16,042,730
+0.12(+2.07%)
Jul 27, 2006
5.676
5.710
5.502
5.562
13,533,029
-0.10(-1.84%)
Jul 26, 2006
5.596
5.721
5.596
5.666
19,207,704
+0.04(+0.76%)
Jul 25, 2006
5.470
5.642
5.465
5.624
20,995,306
+0.13(+2.45%)
Jul 24, 2006
5.426
5.507
5.394
5.489
21,406,614
+0.06(+1.17%)
Jul 21, 2006
5.393
5.475
5.272
5.426
37,276,848
+0.03(+0.61%)
Jul 20, 2006
5.545
5.598
5.299
5.393
44,786,480
-0.17(-3.07%)
Jul 19, 2006
5.488
5.624
5.458
5.564
29,002,656
+0.09(+1.63%)
Jul 18, 2006
5.430
5.514
5.386
5.475
30,999,326
+0.08(+1.43%)
Jul 17, 2006
5.426
5.497
5.384
5.397
20,036,214
-0.05(-0.85%)
Jul 14, 2006
5.565
5.572
5.375
5.444
19,732,852
-0.11(-1.95%)
Jul 13, 2006
5.570
5.625
5.517
5.552
23,420,338
-0.06(-1.12%)
Jul 12, 2006
5.612
5.679
5.535
5.615
42,231,672
+0.00(+0.05%)
Jul 11, 2006
5.617
5.685
5.512
5.612
33,502,544
+0.01(+0.26%)
Jul 10, 2006
5.554
5.625
5.525
5.597
23,280,856
+0.08(+1.38%)
Jul 07, 2006
5.439
5.567
5.408
5.521
24,800,538
+0.06(+1.10%)
Jul 06, 2006
5.356
5.474
5.356
5.461
15,850,901
+0.10(+1.88%)
Jul 05, 2006
5.328
5.380
5.279
5.360
17,994,800
-0.02(-0.46%)
Jul 03, 2006
5.374
5.396
5.338
5.385
5,664,071
+0.01(+0.17%)
Jun 30, 2006
5.366
5.423
5.319
5.376
22,924,492
+0.02(+0.36%)
Jun 29, 2006
5.134
5.364
5.118
5.356
39,313,808
+0.26(+5.10%)
Jun 28, 2006
5.038
5.108
4.985
5.097
14,332,490
+0.08(+1.65%)
Jun 27, 2006
5.075
5.118
4.977
5.014
17,137,782
-0.06(-1.09%)
Jun 26, 2006
5.043
5.074
5.007
5.069
11,628,787
+0.02(+0.40%)
Jun 23, 2006
4.968
5.108
4.968
5.049
12,307,244
+0.06(+1.13%)
Jun 22, 2006
5.062
5.148
4.975
4.993
15,687,092
-0.10(-1.89%)
Jun 21, 2006
5.042
5.148
5.025
5.089
21,114,582
+0.07(+1.39%)
Jun 20, 2006
5.111
5.111
4.955
5.019
23,880,674
-0.08(-1.55%)
Jun 19, 2006
5.252
5.267
5.066
5.098
23,216,848
-0.16(-3.02%)
Jun 16, 2006
5.298
5.338
5.230
5.257
25,266,724
-0.07(-1.25%)
Jun 15, 2006
5.165
5.345
5.153
5.324
31,866,172
+0.15(+2.90%)
Jun 14, 2006
5.161
5.210
5.078
5.174
21,820,124
-0.01(-0.14%)
Jun 13, 2006
5.105
5.247
5.052
5.181
28,517,810
+0.08(+1.53%)
Jun 12, 2006
5.225
5.247
5.090
5.103
20,004,414
-0.10(-2.01%)
Jun 09, 2006
5.162
5.293
5.147
5.207
23,142,414
+0.07(+1.31%)
Jun 08, 2006
5.124
5.161
5.016
5.140
35,689,072
-0.02(-0.42%)
Jun 07, 2006
5.142
5.268
5.142
5.162
27,851,636
+0.02(+0.39%)
Jun 06, 2006
5.131
5.232
5.093
5.142
23,476,900
+0.01(+0.18%)
Jun 05, 2006
5.265
5.317
5.119
5.133
16,290,526
-0.17(-3.27%)
Jun 02, 2006
5.370
5.397
5.255
5.307
25,903,526
-0.02(-0.44%)
Jun 01, 2006
5.282
5.350
5.245
5.330
32,197,884
+0.12(+2.32%)
May 31, 2006
5.089
5.211
5.066
5.209
22,734,948
+0.14(+2.80%)
May 30, 2006
5.196
5.196
5.066
5.068
19,395,566
-0.13(-2.43%)
May 26, 2006
5.111
5.232
5.020
5.194
24,001,974
+0.12(+2.44%)
May 25, 2006
5.047
5.088
5.001
5.070
21,493,330
+0.03(+0.54%)
May 24, 2006
4.963
5.135
4.920
5.043
65,364,860
+0.16(+3.22%)
May 23, 2006
5.020
5.066
4.869
4.886
23,966,658
-0.08(-1.66%)
May 22, 2006
4.936
4.998
4.850
4.968
21,842,646
-0.02(-0.47%)
May 19, 2006
4.879
4.998
4.775
4.992
38,661,988
+0.11(+2.21%)
May 18, 2006
5.093
5.109
4.818
4.884
34,090,060
-0.19(-3.67%)
May 17, 2006
5.117
5.157
5.017
5.070
26,067,578
-0.09(-1.66%)
May 16, 2006
5.162
5.239
5.078
5.156
21,246,680
-0.03(-0.60%)
May 15, 2006
5.123
5.238
5.098
5.187
33,262,958
+0.14(+2.77%)
May 12, 2006
5.115
5.130
4.977
5.047
21,826,830
-0.10(-1.87%)
May 11, 2006
5.175
5.202
5.110
5.143
24,398,012
-0.02(-0.33%)
May 10, 2006
5.200
5.304
5.156
5.160
30,564,786
-0.05(-0.98%)
May 09, 2006
5.147
5.237
5.137
5.211
22,520,288
+0.08(+1.47%)
May 08, 2006
5.111
5.184
5.111
5.136
24,830,396
+0.02(+0.48%)
May 05, 2006
5.058
5.121
4.931
5.111
38,612,400
+0.10(+1.90%)
May 04, 2006
5.131
5.157
4.999
5.016
29,593,994
-0.08(-1.62%)
May 03, 2006
4.994
5.109
4.963
5.098
46,382,736
+0.12(+2.39%)
May 02, 2006
5.280
5.288
4.881
4.979
85,481,112
-0.28(-5.34%)
May 01, 2006
5.256
5.337
5.201
5.260
28,746,506
+0.04(+0.68%)
Apr 28, 2006
5.270
5.279
5.157
5.225
24,568,860
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,463,132
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,341,280
-0.38(-6.74%)
Apr 25, 2006
5.774
5.804
5.544
5.584
30,076,298
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,358
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,152
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,727,984
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,686,260
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,809,946
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,156
-0.02(-0.39%)
Apr 13, 2006
5.551
5.625
5.504
5.582
12,318,563
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,312
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,394
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.516
5.622
15,309,928
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,194
-0.02(-0.34%)
Apr 06, 2006
5.786
5.804
5.575
5.607
26,521,960
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,617,907
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.864
24,295,338
+0.09(+1.64%)
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.