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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
3.273
3.326
3.224
3.326
96,356,872
+0.06(+1.71%)
Apr 29, 2015
3.224
3.315
3.182
3.270
94,319,168
+0.01(+0.21%)
Apr 28, 2015
3.308
3.322
3.088
3.263
190,223,504
-0.00(-0.11%)
Apr 27, 2015
3.431
3.462
3.259
3.266
200,090,688
-0.23(-6.61%)
Apr 24, 2015
3.410
3.536
3.403
3.497
254,739,504
+0.21(+6.28%)
Apr 23, 2015
2.961
3.333
2.947
3.291
391,906,880
+0.16(+5.26%)
Apr 22, 2015
3.014
3.144
2.973
3.126
137,715,856
+0.12(+4.08%)
Apr 21, 2015
3.030
3.100
2.982
3.003
112,052,024
-0.07(-2.17%)
Apr 20, 2015
3.091
3.133
3.053
3.070
109,069,896
-0.01(-0.23%)
Apr 17, 2015
2.958
3.088
2.916
3.077
139,268,320
+0.04(+1.27%)
Apr 16, 2015
3.074
3.095
2.921
3.038
214,618,944
-0.08(-2.47%)
Apr 15, 2015
2.902
3.116
2.902
3.116
303,383,904
+0.24(+8.27%)
Apr 14, 2015
2.860
2.897
2.769
2.877
193,846,768
+0.08(+2.75%)
Apr 13, 2015
2.727
2.905
2.723
2.800
285,469,792
+0.09(+3.23%)
Apr 10, 2015
2.597
2.713
2.594
2.713
169,123,200
+0.07(+2.79%)
Apr 09, 2015
2.471
2.646
2.464
2.639
230,397,776
+0.22(+8.96%)
Apr 08, 2015
2.520
2.531
2.387
2.422
161,078,128
+0.01(+0.29%)
Apr 07, 2015
2.359
2.447
2.321
2.415
139,497,200
+0.04(+1.47%)
Apr 06, 2015
2.412
2.478
2.368
2.380
141,525,648
+0.01(+0.59%)
Apr 02, 2015
2.265
2.366
2.366
2.366
127,750,776
+0.14(+6.46%)
Apr 01, 2015
2.181
2.275
2.167
2.223
173,679,024
+0.12(+5.66%)
Mar 31, 2015
2.072
2.132
2.030
2.104
85,245,640
+0.03(+1.35%)
Mar 30, 2015
2.001
2.086
1.995
2.076
73,993,024
+0.08(+4.03%)
Mar 27, 2015
2.006
2.044
1.960
1.995
87,619,416
-0.03(-1.55%)
Mar 26, 2015
2.135
2.160
2.013
2.027
129,325,224
-0.08(-3.98%)
Mar 25, 2015
2.104
2.142
2.076
2.111
161,468,528
+0.05(+2.55%)
Mar 24, 2015
2.076
2.093
2.027
2.058
92,002,728
+0.02(+0.86%)
Mar 23, 2015
1.999
2.062
1.995
2.041
105,843,832
+0.08(+4.29%)
Mar 20, 2015
1.901
1.967
1.890
1.957
87,878,144
+0.12(+6.27%)
Mar 19, 2015
1.929
1.939
1.834
1.841
99,216,152
-0.14(-7.07%)
Mar 18, 2015
1.848
1.985
1.831
1.981
159,188,928
+0.09(+5.01%)
Mar 17, 2015
1.754
1.890
1.752
1.887
122,632,880
+0.11(+5.89%)
Mar 16, 2015
1.778
1.796
1.722
1.782
90,643,984
+0.03(+1.60%)
Mar 13, 2015
1.764
1.768
1.715
1.754
162,360,176
-0.07(-3.84%)
Mar 12, 2015
1.918
1.964
1.813
1.824
92,282,576
-0.07(-3.70%)
Mar 11, 2015
1.862
1.911
1.848
1.894
93,157,352
+0.04(+2.08%)
Mar 10, 2015
1.960
1.974
1.855
1.855
184,313,600
-0.10(-5.19%)
Mar 09, 2015
2.037
2.051
1.953
1.957
123,165,160
-0.13(-6.21%)
Mar 06, 2015
2.100
2.118
2.072
2.086
102,903,624
-0.04(-1.97%)
Mar 05, 2015
2.139
2.149
2.104
2.128
88,933,208
-0.03(-1.62%)
Mar 04, 2015
2.198
2.244
2.142
2.163
119,723,808
-0.08(-3.59%)
Mar 03, 2015
2.300
2.310
2.244
2.244
76,226,360
+0.01(+0.63%)
Mar 02, 2015
2.317
2.321
2.223
2.230
97,917,560
-0.09(-3.92%)
Feb 27, 2015
2.240
2.344
2.233
2.321
106,104,792
+0.12(+5.41%)
Feb 26, 2015
2.240
2.254
2.195
2.202
87,319,896
-0.07(-3.08%)
Feb 25, 2015
2.209
2.275
2.205
2.272
198,153,104
-0.13(-5.39%)
Feb 24, 2015
2.307
2.407
2.296
2.401
90,071,496
+0.13(+5.86%)
Feb 23, 2015
2.286
2.303
2.244
2.268
87,428,608
-0.06(-2.70%)
Feb 20, 2015
2.314
2.345
2.286
2.331
90,510,048
+0.01(+0.30%)
Feb 19, 2015
2.352
2.398
2.310
2.324
116,151,120
-0.12(-4.73%)
Feb 18, 2015
2.457
2.510
2.405
2.440
98,805,592
-0.05(-1.83%)
Feb 17, 2015
2.478
2.506
2.359
2.485
98,200,560
+0.04(+1.72%)
Feb 13, 2015
2.387
2.443
2.443
2.443
146,503,424
+0.15(+6.73%)
Feb 12, 2015
2.265
2.324
2.240
2.289
137,990,784
+0.11(+4.98%)
Feb 11, 2015
2.177
2.196
2.104
2.181
132,439,760
+0.00(+0.00%)
Feb 10, 2015
2.356
2.363
2.160
2.181
147,171,552
-0.17(-7.29%)
Feb 09, 2015
2.226
2.363
2.226
2.352
118,102,576
+0.06(+2.75%)
Feb 06, 2015
2.321
2.373
2.223
2.289
215,747,136
-0.20(-8.02%)
Feb 05, 2015
2.485
2.576
2.433
2.489
113,096,800
-0.05(-2.07%)
Feb 04, 2015
2.478
2.610
2.429
2.541
178,422,560
-0.01(-0.41%)
Feb 03, 2015
2.384
2.559
2.380
2.552
196,872,096
+0.31(+13.73%)
Feb 02, 2015
2.093
2.258
2.093
2.244
123,877,776
+0.14(+6.66%)
Jan 30, 2015
2.107
2.156
2.055
2.104
276,163,328
-0.14(-6.09%)
Jan 29, 2015
2.205
2.335
2.142
2.240
154,117,216
-0.06(-2.44%)
Jan 28, 2015
2.366
2.387
2.282
2.296
179,487,168
-0.31(-11.95%)
Jan 27, 2015
2.485
2.678
2.475
2.608
88,190,584
+0.08(+3.04%)
Jan 26, 2015
2.538
2.576
2.513
2.531
67,463,184
-0.01(-0.28%)
Jan 23, 2015
2.639
2.667
2.538
2.538
74,574,272
-0.14(-5.23%)
Jan 22, 2015
2.713
2.713
2.615
2.678
107,335,376
+0.11(+4.08%)
Jan 21, 2015
2.426
2.597
2.419
2.573
101,835,656
+0.19(+7.93%)
Jan 20, 2015
2.503
2.517
2.338
2.384
124,751,488
-0.09(-3.54%)
Jan 16, 2015
2.492
2.471
2.471
2.471
118,050,080
+0.05(+2.17%)
Jan 15, 2015
2.422
2.471
2.384
2.419
146,348,688
+0.03(+1.32%)
Jan 14, 2015
2.296
2.422
2.251
2.387
120,506,032
+0.01(+0.59%)
Jan 13, 2015
2.352
2.440
2.328
2.373
114,955,400
+0.07(+3.20%)
Jan 12, 2015
2.398
2.401
2.270
2.300
106,580,128
-0.17(-6.94%)
Jan 09, 2015
2.359
2.517
2.317
2.471
127,745,736
+0.11(+4.44%)
Jan 08, 2015
2.293
2.433
2.251
2.366
149,177,440
+0.20(+9.03%)
Jan 07, 2015
2.149
2.223
2.139
2.170
132,913,208
+0.06(+2.99%)
Jan 06, 2015
2.142
2.167
2.027
2.107
111,343,336
-0.02(-0.82%)
Jan 05, 2015
2.216
2.223
2.118
2.125
159,292,096
-0.24(-10.21%)
Jan 02, 2015
2.447
2.454
2.349
2.366
118,119,808
-0.19(-7.40%)
Dec 31, 2014
2.520
2.555
2.555
2.555
65,375,000
+0.01(+0.41%)
Dec 30, 2014
2.583
2.604
2.520
2.545
64,976,704
+0.00(+0.00%)
Dec 29, 2014
2.559
2.643
2.545
2.545
70,812,688
-0.04(-1.62%)
Dec 26, 2014
2.643
2.678
2.541
2.587
60,625,356
-0.07(-2.76%)
Dec 24, 2014
2.685
2.660
2.660
2.660
43,035,232
-0.04(-1.43%)
Dec 23, 2014
2.685
2.734
2.639
2.699
86,394,400
+0.09(+3.49%)
Dec 22, 2014
2.531
2.636
2.475
2.608
115,168,944
+0.12(+4.78%)
Dec 19, 2014
2.482
2.496
2.415
2.489
134,756,768
+0.07(+3.04%)
Dec 18, 2014
2.524
2.541
2.352
2.415
183,771,856
+0.07(+2.99%)
Dec 17, 2014
2.296
2.401
2.237
2.345
224,108,864
+0.15(+6.69%)
Dec 16, 2014
2.195
2.324
2.104
2.198
180,868,624
+0.01(+0.32%)
Dec 15, 2014
2.443
2.450
2.177
2.191
195,682,176
-0.30(-11.96%)
Dec 12, 2014
2.580
2.590
2.485
2.489
111,595,264
-0.11(-4.18%)
Dec 11, 2014
2.590
2.678
2.569
2.597
146,426,224
-0.12(-4.26%)
Dec 10, 2014
2.765
2.779
2.702
2.713
126,503,064
-0.14(-4.91%)
Dec 09, 2014
2.727
2.881
2.671
2.853
105,383,024
-0.03(-0.97%)
Dec 08, 2014
3.035
3.038
2.860
2.881
105,452,256
-0.21(-6.69%)
Dec 05, 2014
3.084
3.102
3.035
3.088
71,392,208
-0.03(-1.01%)
Dec 04, 2014
3.140
3.164
3.084
3.119
83,738,800
-0.13(-3.88%)
Dec 03, 2014
3.179
3.305
3.175
3.245
70,491,352
+0.09(+3.00%)
Dec 02, 2014
3.161
3.231
3.109
3.151
109,332,016
-0.04(-1.32%)
Dec 01, 2014
3.245
3.256
3.123
3.193
128,133,768
-0.21(-6.17%)
Nov 28, 2014
3.487
3.494
3.333
3.403
96,111,816
-0.31(-8.30%)
Nov 26, 2014
3.760
3.711
3.711
3.711
88,485,496
+0.07(+2.02%)
Nov 25, 2014
3.879
3.896
3.623
3.637
166,002,016
-0.04(-1.05%)
Nov 24, 2014
3.886
3.889
3.651
3.676
172,873,568
-0.12(-3.14%)
Nov 21, 2014
3.546
3.851
3.529
3.795
217,419,840
+0.40(+11.64%)
Nov 20, 2014
3.417
3.483
3.322
3.399
119,065,448
+0.08(+2.32%)
Nov 19, 2014
3.382
3.399
3.270
3.322
118,728,760
+0.02(+0.74%)
Nov 18, 2014
3.231
3.364
3.079
3.298
192,540,512
+0.03(+0.96%)
Nov 17, 2014
3.469
3.480
3.245
3.266
141,282,464
-0.22(-6.23%)
Nov 14, 2014
3.364
3.515
3.329
3.483
181,910,736
-0.09(-2.45%)
Nov 13, 2014
3.718
3.739
3.532
3.571
116,049,440
-0.13(-3.41%)
Nov 12, 2014
3.732
3.861
3.681
3.697
90,913,040
-0.03(-0.84%)
Nov 11, 2014
3.623
3.732
3.588
3.728
104,442,240
+0.01(+0.28%)
Nov 10, 2014
3.788
3.816
3.686
3.718
97,681,056
-0.10(-2.57%)
Nov 07, 2014
3.711
3.886
3.704
3.816
135,212,560
+0.06(+1.58%)
Nov 06, 2014
3.735
3.777
3.698
3.756
143,228,224
-0.15(-3.85%)
Nov 05, 2014
3.879
3.963
3.851
3.907
88,462,544
-0.06(-1.41%)
Nov 04, 2014
3.949
4.012
3.851
3.963
94,941,536
+0.02(+0.53%)
Nov 03, 2014
4.057
4.064
3.900
3.942
105,870,280
-0.15(-3.76%)
Oct 31, 2014
3.984
4.148
3.945
4.096
127,229,856
+0.13(+3.36%)
Oct 30, 2014
4.036
4.075
3.914
3.963
124,815,464
+0.04(+0.98%)
Oct 29, 2014
4.029
4.078
3.805
3.924
168,504,432
-0.16(-4.02%)
Oct 28, 2014
4.057
4.134
3.998
4.089
156,709,488
+0.18(+4.66%)
Oct 27, 2014
3.791
3.970
3.781
3.907
471,000,608
-0.62(-13.69%)
Oct 24, 2014
4.425
4.614
4.376
4.526
199,224,336
+0.29(+6.77%)
Oct 23, 2014
4.393
4.454
4.201
4.239
233,229,504
-0.25(-5.61%)
Oct 22, 2014
4.610
4.738
4.470
4.491
110,460,960
-0.13(-2.80%)
Oct 21, 2014
4.456
4.750
4.456
4.621
229,171,072
-0.28(-5.71%)
Oct 20, 2014
4.978
5.090
4.864
4.901
129,964,696
-0.33(-6.23%)
Oct 17, 2014
5.181
5.305
5.104
5.226
111,430,000
+0.15(+2.97%)
Oct 16, 2014
5.030
5.265
5.013
5.076
137,720,128
-0.37(-6.75%)
Oct 15, 2014
5.615
5.664
5.286
5.443
212,371,360
-0.54(-9.06%)
Oct 14, 2014
5.895
6.166
5.842
5.986
127,045,512
-0.06(-0.98%)
Oct 13, 2014
5.923
6.175
5.877
6.045
153,991,376
+0.58(+10.56%)
Oct 10, 2014
5.748
5.800
5.468
5.468
139,053,616
-0.40(-6.86%)
Oct 09, 2014
5.916
5.993
5.801
5.870
142,517,072
+0.09(+1.57%)
Oct 08, 2014
5.951
5.954
5.415
5.779
198,022,032
+0.02(+0.30%)
Oct 07, 2014
5.688
5.972
5.604
5.762
202,151,280
+0.23(+4.18%)
Oct 06, 2014
5.685
5.720
5.461
5.531
278,918,176
+0.64(+13.10%)
Oct 03, 2014
4.722
4.960
4.631
4.890
114,774,664
+0.20(+4.33%)
Oct 02, 2014
4.729
4.799
4.554
4.687
139,614,352
+0.03(+0.68%)
Oct 01, 2014
4.771
4.873
4.624
4.656
197,343,728
-0.31(-6.27%)
Sep 30, 2014
4.932
5.041
4.810
4.967
157,280,896
-0.18(-3.47%)
Sep 29, 2014
5.762
5.212
5.086
5.146
160,537,888
-0.62(-10.69%)
Sep 26, 2014
5.492
5.821
5.457
5.762
84,925,464
+0.32(+5.78%)
Sep 25, 2014
5.513
5.559
5.419
5.447
67,444,744
-0.16(-2.93%)
Sep 24, 2014
5.545
5.688
5.440
5.611
73,412,472
+0.04(+0.69%)
Sep 23, 2014
5.636
5.793
5.485
5.573
91,921,712
-0.07(-1.18%)
Sep 22, 2014
5.541
5.669
5.482
5.639
115,371,632
-0.23(-3.99%)
Sep 19, 2014
5.979
6.003
5.790
5.874
72,372,576
-0.11(-1.81%)
Sep 18, 2014
6.112
6.172
5.940
5.982
89,054,560
-0.18(-2.95%)
Sep 17, 2014
6.329
6.333
6.133
6.165
94,643,928
+0.04(+0.57%)
Sep 16, 2014
6.017
6.333
5.996
6.130
152,116,640
+0.34(+5.86%)
Sep 15, 2014
5.720
5.860
5.706
5.790
89,033,640
+0.06(+0.98%)
Sep 12, 2014
5.940
6.014
5.639
5.734
151,626,208
-0.44(-7.09%)
Sep 11, 2014
6.168
6.291
6.074
6.172
95,382,472
+0.09(+1.44%)
Sep 10, 2014
6.147
6.238
5.972
6.084
101,477,904
-0.16(-2.52%)
Sep 09, 2014
6.427
6.497
6.173
6.242
101,734,504
-0.18(-2.83%)
Sep 08, 2014
6.945
6.949
6.364
6.424
174,812,752
-0.36(-5.31%)
Sep 05, 2014
6.837
6.945
6.665
6.784
93,568,400
+0.02(+0.26%)
Sep 04, 2014
6.889
7.103
6.760
6.767
108,110,808
-0.34(-4.73%)
Sep 03, 2014
7.292
7.330
6.987
7.103
110,370,480
-0.13(-1.74%)
Sep 02, 2014
6.931
7.306
6.833
7.229
140,213,744
+0.38(+5.52%)
Aug 29, 2014
6.823
6.851
6.851
6.851
116,220,664
+0.16(+2.35%)
Aug 28, 2014
6.697
6.819
6.627
6.693
84,879,440
-0.03(-0.47%)
Aug 27, 2014
6.476
6.763
6.413
6.725
106,068,080
+0.34(+5.38%)
Aug 26, 2014
6.497
6.511
6.308
6.382
87,113,368
+0.05(+0.83%)
Aug 25, 2014
6.151
6.343
6.115
6.329
77,165,216
+0.31(+5.12%)
Aug 22, 2014
6.133
6.140
5.979
6.021
56,545,116
-0.19(-2.99%)
Aug 21, 2014
6.259
6.263
6.137
6.207
53,652,132
+0.02(+0.28%)
Aug 20, 2014
6.077
6.249
6.074
6.189
75,944,552
+0.08(+1.26%)
Aug 19, 2014
5.895
6.115
5.888
6.112
70,271,264
+0.21(+3.56%)
Aug 18, 2014
5.951
5.954
5.758
5.902
79,052,024
+0.12(+2.12%)
Aug 15, 2014
5.552
5.793
5.545
5.779
88,130,640
+0.37(+6.79%)
Aug 14, 2014
5.447
5.506
5.337
5.412
64,715,644
+0.00(+0.00%)
Aug 13, 2014
5.720
5.748
5.331
5.412
179,510,448
-0.25(-4.45%)
Aug 12, 2014
5.734
5.804
5.646
5.664
36,758,676
-0.10(-1.70%)
Aug 11, 2014
5.625
5.769
5.580
5.762
49,887,928
+0.18(+3.26%)
Aug 08, 2014
5.573
5.594
5.496
5.580
55,110,608
-0.15(-2.57%)
Aug 07, 2014
5.898
5.916
5.636
5.727
51,880,068
-0.08(-1.39%)
Aug 06, 2014
5.657
5.867
5.611
5.807
50,677,284
+0.18(+3.17%)
Aug 05, 2014
5.601
5.776
5.555
5.629
60,120,888
-0.00(-0.06%)
Aug 04, 2014
5.559
5.639
5.482
5.632
33,284,710
+0.09(+1.71%)
Aug 01, 2014
5.583
5.611
5.433
5.538
50,499,564
-0.04(-0.75%)
Jul 31, 2014
5.639
5.713
5.520
5.580
68,736,664
-0.22(-3.86%)
Jul 30, 2014
5.811
5.877
5.737
5.804
43,088,528
-0.00(-0.06%)
Jul 29, 2014
5.902
5.923
5.765
5.807
53,625,148
-0.15(-2.58%)
Jul 28, 2014
5.993
6.017
5.905
5.961
28,673,944
-0.06(-0.93%)
Jul 25, 2014
5.972
6.066
5.961
6.017
34,353,412
+0.04(+0.70%)
Jul 24, 2014
6.000
6.007
5.885
5.975
58,010,148
-0.03(-0.47%)
Jul 23, 2014
6.010
6.080
5.926
6.003
74,769,904
-0.16(-2.67%)
Jul 22, 2014
6.175
6.196
6.045
6.168
77,702,440
+0.07(+1.15%)
Jul 21, 2014
6.007
6.144
5.902
6.098
84,880,088
+0.12(+1.99%)
Jul 18, 2014
5.888
6.031
5.832
5.979
132,438,248
+0.37(+6.55%)
Jul 17, 2014
5.594
5.751
5.520
5.611
87,230,744
+0.01(+0.19%)
Jul 16, 2014
5.601
5.622
5.517
5.601
58,268,748
+0.06(+1.01%)
Jul 15, 2014
5.639
5.639
5.471
5.545
91,243,864
-0.01(-0.25%)
Jul 14, 2014
5.443
5.615
5.433
5.559
121,258,552
+0.24(+4.54%)
Jul 11, 2014
5.286
5.377
5.209
5.317
46,092,452
-0.00(-0.07%)
Jul 10, 2014
5.188
5.342
5.135
5.321
52,079,120
+0.08(+1.47%)
Jul 09, 2014
5.107
5.335
5.076
5.244
79,215,352
+0.18(+3.52%)
Jul 08, 2014
5.093
5.097
5.034
5.065
26,593,068
+0.01(+0.14%)
Jul 07, 2014
5.114
5.121
5.016
5.058
32,458,246
-0.01(-0.28%)
Jul 03, 2014
5.027
5.072
5.072
5.072
34,830,576
+0.02(+0.35%)
Jul 02, 2014
5.090
5.118
4.999
5.055
40,740,012
-0.05(-0.89%)
Jul 01, 2014
5.146
5.184
5.027
5.100
36,038,620
-0.02(-0.41%)
Jun 30, 2014
5.181
5.181
5.058
5.121
37,869,728
+0.00(+0.00%)
Jun 27, 2014
5.163
5.195
5.079
5.121
34,498,332
-0.06(-1.15%)
Jun 26, 2014
5.181
5.195
5.051
5.181
44,990,848
+0.02(+0.41%)
Jun 25, 2014
5.219
5.306
5.125
5.160
88,685,376
-0.08(-1.60%)
Jun 24, 2014
5.464
5.594
5.202
5.244
79,347,136
-0.23(-4.16%)
Jun 23, 2014
5.510
5.510
5.433
5.471
29,149,332
-0.05(-0.82%)
Jun 20, 2014
5.496
5.583
5.482
5.517
47,271,088
+0.02(+0.45%)
Jun 19, 2014
5.527
5.562
5.429
5.492
33,040,496
-0.09(-1.57%)
Jun 18, 2014
5.366
5.587
5.345
5.580
51,145,516
+0.15(+2.71%)
Jun 17, 2014
5.447
5.534
5.303
5.433
48,588,900
-0.10(-1.77%)
Jun 16, 2014
5.559
5.594
5.487
5.531
55,656,992
-0.02(-0.44%)
Jun 13, 2014
5.482
5.573
5.415
5.555
47,241,004
+0.14(+2.52%)
Jun 12, 2014
5.464
5.541
5.401
5.419
35,647,236
-0.06(-1.15%)
Jun 11, 2014
5.422
5.527
5.359
5.482
74,179,056
+0.13(+2.35%)
Jun 10, 2014
5.275
5.370
5.209
5.356
41,819,992
+0.19(+3.66%)
Jun 06, 2014
5.069
5.170
5.013
5.167
85,606,672
+0.37(+7.66%)
Jun 05, 2014
4.855
4.866
4.768
4.799
33,727,916
-0.00(-0.07%)
Jun 04, 2014
4.897
4.904
4.782
4.803
38,444,244
-0.09(-1.93%)
Jun 03, 2014
4.834
4.939
4.806
4.897
31,988,718
+0.05(+1.01%)
Jun 02, 2014
4.894
4.901
4.782
4.848
52,862,536
-0.09(-1.77%)
May 30, 2014
5.041
5.048
4.932
4.936
75,223,976
-0.17(-3.29%)
May 29, 2014
5.202
5.232
5.097
5.104
37,778,204
-0.07(-1.35%)
May 28, 2014
5.125
5.205
5.048
5.174
51,343,484
+0.06(+1.09%)
May 27, 2014
5.289
5.303
5.100
5.118
38,596,256
-0.10(-1.95%)
May 23, 2014
5.226
5.219
5.219
5.219
32,103,596
+0.03(+0.61%)
May 22, 2014
5.282
5.328
5.156
5.188
39,551,544
-0.06(-1.07%)
May 21, 2014
5.118
5.300
5.118
5.244
56,195,908
+0.09(+1.70%)
May 20, 2014
5.310
5.447
5.104
5.156
82,060,440
-0.17(-3.16%)
May 19, 2014
5.307
5.349
5.244
5.324
39,848,888
-0.02(-0.46%)
May 16, 2014
5.422
5.426
5.293
5.349
39,897,152
+0.00(+0.07%)
May 15, 2014
5.422
5.454
5.321
5.345
46,555,944
-0.11(-2.05%)
May 14, 2014
5.391
5.482
5.335
5.457
44,200,412
+0.06(+1.10%)
May 13, 2014
5.387
5.496
5.352
5.398
41,749,860
+0.02(+0.39%)
May 12, 2014
5.317
5.394
5.300
5.377
34,546,272
+0.09(+1.72%)
May 09, 2014
5.289
5.401
5.251
5.286
59,025,504
-0.03(-0.53%)
May 08, 2014
5.534
5.548
5.247
5.314
75,174,128
-0.17(-3.07%)
May 07, 2014
5.363
5.529
5.268
5.482
116,078,984
+0.13(+2.35%)
May 06, 2014
5.083
5.422
5.076
5.356
115,025,616
+0.26(+5.08%)
May 05, 2014
5.097
5.174
5.034
5.097
59,499,812
-0.02(-0.34%)
May 02, 2014
4.943
5.146
4.918
5.114
91,376,984
+0.30(+6.18%)
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.