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
Regions Financial
(NY:
RF
)
18.19
-0.41 (-2.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
7.156
7.244
7.127
7.185
30,208,144
+0.02(+0.31%)
Apr 29, 2015
7.024
7.229
7.010
7.163
23,932,124
+0.12(+1.66%)
Apr 28, 2015
6.988
7.068
6.966
7.046
16,610,068
+0.06(+0.84%)
Apr 27, 2015
7.032
7.083
6.988
6.988
14,875,609
-0.01(-0.21%)
Apr 24, 2015
7.054
7.083
6.981
7.002
15,184,695
-0.03(-0.42%)
Apr 23, 2015
7.068
7.090
7.010
7.032
14,769,204
-0.08(-1.13%)
Apr 22, 2015
6.951
7.127
6.937
7.112
25,294,096
+0.11(+1.57%)
Apr 21, 2015
7.127
7.214
6.981
7.002
41,681,012
-0.01(-0.10%)
Apr 20, 2015
7.039
7.068
6.966
7.010
20,325,846
+0.00(+0.00%)
Apr 17, 2015
7.046
7.068
6.988
7.010
17,775,764
-0.08(-1.13%)
Apr 16, 2015
7.105
7.112
7.017
7.090
26,180,618
-0.01(-0.10%)
Apr 15, 2015
6.981
7.127
6.944
7.097
27,258,948
+0.12(+1.78%)
Apr 14, 2015
7.002
7.017
6.937
6.973
28,723,004
-0.07(-1.04%)
Apr 13, 2015
7.002
7.076
6.999
7.046
20,376,352
+0.04(+0.52%)
Apr 10, 2015
7.054
7.083
6.973
7.010
24,314,714
-0.06(-0.83%)
Apr 09, 2015
7.039
7.097
6.995
7.068
23,851,240
+0.03(+0.42%)
Apr 08, 2015
7.032
7.108
7.017
7.039
27,054,618
+0.01(+0.10%)
Apr 07, 2015
6.973
7.090
6.966
7.032
16,227,454
+0.05(+0.73%)
Apr 06, 2015
6.783
7.010
6.783
6.981
19,295,986
-0.02(-0.31%)
Apr 02, 2015
6.951
7.002
7.002
7.002
26,670,122
+0.09(+1.27%)
Apr 01, 2015
6.907
6.929
6.820
6.915
26,484,734
+0.01(+0.11%)
Mar 31, 2015
6.790
6.907
6.754
6.907
35,181,956
+0.08(+1.18%)
Mar 30, 2015
6.805
6.864
6.798
6.827
15,542,750
+0.08(+1.19%)
Mar 27, 2015
6.827
6.834
6.710
6.747
21,040,888
-0.06(-0.86%)
Mar 26, 2015
6.769
6.845
6.703
6.805
26,406,532
+0.04(+0.65%)
Mar 25, 2015
6.893
6.893
6.754
6.761
20,447,762
-0.13(-1.91%)
Mar 24, 2015
6.973
6.981
6.871
6.893
22,854,186
-0.09(-1.26%)
Mar 23, 2015
7.032
7.068
6.922
6.981
20,471,352
-0.07(-0.93%)
Mar 20, 2015
6.973
7.046
6.922
7.046
36,172,536
+0.10(+1.47%)
Mar 19, 2015
7.076
7.090
6.776
6.944
52,950,984
-0.14(-1.96%)
Mar 18, 2015
7.222
7.295
6.981
7.083
41,687,648
-0.15(-2.02%)
Mar 17, 2015
7.192
7.244
7.105
7.229
26,065,482
+0.01(+0.10%)
Mar 16, 2015
7.244
7.288
7.134
7.222
18,456,204
-0.02(-0.30%)
Mar 13, 2015
7.207
7.280
7.171
7.244
27,734,678
+0.01(+0.20%)
Mar 12, 2015
7.214
7.280
7.156
7.229
44,958,048
+0.26(+3.67%)
Mar 11, 2015
6.966
7.010
6.944
6.973
14,116,314
+0.03(+0.42%)
Mar 10, 2015
7.009
7.024
6.944
6.944
22,912,918
-0.15(-2.15%)
Mar 09, 2015
7.064
7.169
7.060
7.097
15,158,752
+0.00(+0.00%)
Mar 06, 2015
7.075
7.257
7.039
7.097
27,517,012
+0.04(+0.62%)
Mar 05, 2015
6.944
7.060
6.871
7.053
13,879,144
+0.11(+1.57%)
Mar 04, 2015
6.951
6.995
6.995
6.944
10,809,319
-0.05(-0.73%)
Mar 03, 2015
6.995
7.039
6.959
6.995
15,888,156
-0.06(-0.82%)
Mar 02, 2015
6.988
7.060
6.937
7.053
10,801,469
+0.07(+0.94%)
Feb 27, 2015
6.973
7.024
6.959
6.988
11,114,036
-0.01(-0.10%)
Feb 26, 2015
6.988
7.031
6.937
6.995
14,344,025
+0.00(+0.00%)
Feb 25, 2015
7.039
7.039
6.966
6.995
10,575,573
-0.04(-0.52%)
Feb 24, 2015
6.951
7.075
6.951
7.031
17,498,620
+0.07(+1.04%)
Feb 23, 2015
6.973
7.002
6.893
6.959
16,270,656
-0.07(-0.93%)
Feb 20, 2015
6.908
7.031
6.842
7.024
14,038,211
+0.09(+1.36%)
Feb 19, 2015
6.893
6.951
6.806
6.929
14,107,562
+0.01(+0.21%)
Feb 18, 2015
7.039
7.024
6.893
6.915
15,205,883
-0.12(-1.76%)
Feb 17, 2015
6.900
7.039
6.864
7.039
18,306,526
+0.12(+1.68%)
Feb 13, 2015
6.951
6.922
6.922
6.922
14,996,459
-0.01(-0.21%)
Feb 12, 2015
6.842
6.973
6.799
6.937
22,369,712
+0.16(+2.36%)
Feb 11, 2015
6.769
6.835
6.733
6.777
22,378,388
-0.02(-0.32%)
Feb 10, 2015
6.842
6.886
6.737
6.799
18,473,986
-0.01(-0.11%)
Feb 09, 2015
6.849
6.871
6.769
6.806
24,866,830
-0.15(-2.09%)
Feb 06, 2015
6.900
7.060
6.864
6.951
45,605,140
+0.26(+3.91%)
Feb 05, 2015
6.610
6.719
6.610
6.689
19,694,806
+0.12(+1.77%)
Feb 04, 2015
6.595
6.675
6.573
6.573
23,661,250
-0.05(-0.77%)
Feb 03, 2015
6.508
6.646
6.508
6.624
25,651,374
+0.13(+2.02%)
Feb 02, 2015
6.384
6.515
6.326
6.493
29,404,862
+0.17(+2.64%)
Jan 30, 2015
6.319
6.471
6.304
6.326
27,254,970
-0.11(-1.69%)
Jan 29, 2015
6.340
6.457
6.319
6.435
29,848,582
+0.08(+1.26%)
Jan 28, 2015
6.588
6.595
6.348
6.355
29,093,566
-0.17(-2.56%)
Jan 27, 2015
6.522
6.602
6.457
6.522
26,436,220
-0.08(-1.21%)
Jan 26, 2015
6.544
6.639
6.522
6.602
28,949,506
+0.05(+0.78%)
Jan 23, 2015
6.660
6.733
6.540
6.551
30,355,412
-0.13(-1.96%)
Jan 22, 2015
6.377
6.755
6.370
6.682
42,895,284
+0.35(+5.51%)
Jan 21, 2015
6.399
6.435
6.304
6.333
37,080,908
-0.02(-0.34%)
Jan 20, 2015
6.442
6.595
6.246
6.355
68,399,968
-0.24(-3.64%)
Jan 16, 2015
6.530
6.657
6.471
6.595
56,556,852
+0.06(+0.89%)
Jan 15, 2015
6.595
6.675
6.471
6.537
34,188,608
-0.12(-1.86%)
Jan 14, 2015
6.719
6.769
6.602
6.660
33,833,604
-0.17(-2.45%)
Jan 13, 2015
6.988
7.060
6.777
6.828
26,058,752
-0.11(-1.57%)
Jan 12, 2015
7.089
7.118
6.900
6.937
23,688,268
-0.14(-1.95%)
Jan 09, 2015
7.286
7.293
7.046
7.075
20,578,140
-0.21(-2.89%)
Jan 08, 2015
7.249
7.300
7.206
7.286
19,389,720
+0.11(+1.52%)
Jan 07, 2015
7.220
7.242
7.086
7.177
19,889,374
+0.04(+0.61%)
Jan 06, 2015
7.351
7.358
7.104
7.133
30,461,874
-0.25(-3.35%)
Jan 05, 2015
7.606
7.635
7.353
7.380
17,325,552
-0.26(-3.43%)
Jan 02, 2015
7.744
7.766
7.533
7.642
13,144,630
-0.04(-0.47%)
Dec 31, 2014
7.809
7.678
7.678
7.678
8,566,831
-0.10(-1.31%)
Dec 30, 2014
7.780
7.831
7.729
7.780
10,894,151
-0.02(-0.28%)
Dec 29, 2014
7.744
7.875
7.729
7.802
14,016,592
+0.04(+0.47%)
Dec 26, 2014
7.758
7.817
7.737
7.766
8,957,596
+0.01(+0.09%)
Dec 24, 2014
7.773
7.758
7.758
7.758
6,676,217
+0.01(+0.09%)
Dec 23, 2014
7.671
7.791
7.646
7.751
15,636,670
+0.11(+1.43%)
Dec 22, 2014
7.620
7.649
7.555
7.642
11,726,349
+0.04(+0.57%)
Dec 19, 2014
7.627
7.671
7.591
7.598
23,925,616
+0.01(+0.10%)
Dec 18, 2014
7.497
7.598
7.489
7.591
27,393,462
+0.16(+2.15%)
Dec 17, 2014
7.249
7.438
7.213
7.431
29,697,070
+0.22(+3.02%)
Dec 16, 2014
7.104
7.308
7.075
7.213
37,080,748
+0.04(+0.61%)
Dec 15, 2014
7.315
7.337
7.148
7.169
21,692,968
-0.11(-1.50%)
Dec 12, 2014
7.329
7.380
7.257
7.278
18,159,762
-0.12(-1.57%)
Dec 11, 2014
7.380
7.497
7.351
7.395
20,361,580
+0.02(+0.30%)
Dec 10, 2014
7.526
7.598
7.358
7.373
23,089,626
-0.19(-2.50%)
Dec 09, 2014
7.410
7.569
7.381
7.562
22,285,976
+0.06(+0.77%)
Dec 08, 2014
7.490
7.620
7.439
7.504
25,229,918
+0.00(+0.00%)
Dec 05, 2014
7.381
7.490
7.359
7.504
33,490,998
+0.19(+2.57%)
Dec 04, 2014
7.207
7.316
7.157
7.316
26,263,134
+0.11(+1.51%)
Dec 03, 2014
7.128
7.222
7.092
7.207
13,363,082
+0.07(+1.01%)
Dec 02, 2014
7.048
7.186
7.048
7.135
21,427,670
+0.07(+0.92%)
Dec 01, 2014
7.244
7.252
7.041
7.070
23,909,776
-0.22(-2.98%)
Nov 28, 2014
7.345
7.374
7.273
7.287
9,647,168
-0.05(-0.69%)
Nov 26, 2014
7.345
7.338
7.338
7.338
12,656,447
+0.00(+0.00%)
Nov 25, 2014
7.381
7.388
7.309
7.338
14,291,629
-0.03(-0.39%)
Nov 24, 2014
7.309
7.381
7.309
7.367
14,030,380
+0.10(+1.39%)
Nov 21, 2014
7.330
7.374
7.265
7.265
14,949,500
+0.01(+0.10%)
Nov 20, 2014
7.251
7.258
7.186
7.258
19,979,104
-0.03(-0.40%)
Nov 19, 2014
7.309
7.327
7.229
7.287
14,412,366
-0.01(-0.20%)
Nov 18, 2014
7.294
7.341
7.294
7.302
10,973,446
-0.01(-0.10%)
Nov 17, 2014
7.323
7.334
7.280
7.309
14,232,271
-0.05(-0.69%)
Nov 14, 2014
7.338
7.396
7.330
7.359
17,628,740
+0.00(+0.00%)
Nov 13, 2014
7.374
7.403
7.309
7.359
15,992,014
-0.03(-0.39%)
Nov 12, 2014
7.345
7.388
7.309
7.388
17,065,122
+0.01(+0.20%)
Nov 11, 2014
7.403
7.443
7.352
7.374
11,407,982
-0.03(-0.39%)
Nov 10, 2014
7.381
7.403
7.338
7.403
16,897,188
+0.05(+0.69%)
Nov 07, 2014
7.345
7.396
7.302
7.352
24,007,624
-0.05(-0.68%)
Nov 06, 2014
7.316
7.432
7.244
7.403
26,930,844
+0.09(+1.19%)
Nov 05, 2014
7.294
7.338
7.244
7.316
27,672,064
+0.07(+1.00%)
Nov 04, 2014
7.265
7.294
7.186
7.244
21,596,678
-0.01(-0.20%)
Nov 03, 2014
7.157
7.294
7.150
7.258
23,776,480
+0.07(+1.01%)
Oct 31, 2014
7.142
7.215
7.113
7.186
23,547,926
+0.12(+1.74%)
Oct 30, 2014
7.034
7.128
6.983
7.063
20,458,238
+0.00(+0.00%)
Oct 29, 2014
6.947
7.113
6.932
7.063
24,310,918
+0.09(+1.35%)
Oct 28, 2014
6.809
6.983
6.809
6.969
18,108,134
+0.17(+2.45%)
Oct 27, 2014
6.809
6.831
6.759
6.802
16,965,700
-0.03(-0.42%)
Oct 24, 2014
6.831
6.867
6.752
6.831
22,264,666
+0.02(+0.32%)
Oct 23, 2014
6.795
6.882
6.773
6.809
27,539,660
+0.11(+1.62%)
Oct 22, 2014
6.657
6.773
6.650
6.701
46,392,760
+0.00(+0.00%)
Oct 21, 2014
6.672
6.809
6.614
6.701
59,359,212
+0.07(+1.09%)
Oct 20, 2014
6.571
6.701
6.571
6.629
30,576,436
+0.04(+0.66%)
Oct 17, 2014
6.614
6.694
6.542
6.585
35,092,916
+0.03(+0.44%)
Oct 16, 2014
6.484
6.596
6.462
6.556
43,990,820
-0.03(-0.44%)
Oct 15, 2014
6.708
6.730
6.404
6.585
42,252,016
-0.30(-4.41%)
Oct 14, 2014
6.896
6.947
6.846
6.889
28,536,112
+0.07(+0.95%)
Oct 13, 2014
6.969
7.027
6.824
6.824
27,570,616
-0.12(-1.67%)
Oct 10, 2014
7.027
7.128
6.940
6.940
21,889,810
-0.09(-1.34%)
Oct 09, 2014
7.164
7.193
7.034
7.034
27,193,944
-0.20(-2.80%)
Oct 08, 2014
7.121
7.251
7.106
7.236
25,100,638
+0.10(+1.42%)
Oct 07, 2014
7.244
7.251
7.135
7.135
34,157,908
-0.09(-1.20%)
Oct 06, 2014
7.330
7.338
7.222
7.222
12,679,191
-0.09(-1.19%)
Oct 03, 2014
7.244
7.323
7.236
7.309
21,798,906
+0.14(+1.92%)
Oct 02, 2014
7.157
7.215
7.070
7.171
17,425,250
+0.01(+0.20%)
Oct 01, 2014
7.258
7.273
7.128
7.157
21,797,876
-0.11(-1.49%)
Sep 30, 2014
7.294
7.338
7.222
7.265
19,708,342
-0.01(-0.20%)
Sep 29, 2014
7.236
7.330
7.229
7.280
14,378,889
-0.04(-0.59%)
Sep 26, 2014
7.294
7.352
7.280
7.323
17,588,540
+0.04(+0.60%)
Sep 25, 2014
7.345
7.359
7.244
7.280
15,764,791
-0.09(-1.18%)
Sep 24, 2014
7.359
7.395
7.280
7.367
19,551,968
+0.00(+0.00%)
Sep 23, 2014
7.461
7.504
7.367
7.367
15,898,076
-0.12(-1.55%)
Sep 22, 2014
7.569
7.577
7.468
7.482
19,702,856
-0.07(-0.96%)
Sep 19, 2014
7.678
7.692
7.511
7.555
21,751,822
-0.07(-0.95%)
Sep 18, 2014
7.555
7.692
7.540
7.627
29,918,290
+0.12(+1.54%)
Sep 17, 2014
7.388
7.605
7.374
7.511
35,360,616
+0.12(+1.66%)
Sep 16, 2014
7.403
7.472
7.381
7.388
16,892,566
-0.05(-0.68%)
Sep 15, 2014
7.461
7.504
7.388
7.439
20,398,834
-0.05(-0.68%)
Sep 12, 2014
7.461
7.540
7.439
7.490
34,121,776
+0.05(+0.68%)
Sep 11, 2014
7.338
7.446
7.338
7.439
17,465,196
+0.06(+0.78%)
Sep 10, 2014
7.207
7.403
7.200
7.381
23,734,256
+0.18(+2.51%)
Sep 09, 2014
7.279
7.301
7.200
7.200
16,759,112
-0.11(-1.48%)
Sep 08, 2014
7.287
7.315
7.251
7.308
10,396,915
+0.01(+0.10%)
Sep 05, 2014
7.287
7.308
7.215
7.301
10,497,422
+0.00(+0.00%)
Sep 04, 2014
7.315
7.387
7.301
7.301
15,111,680
+0.01(+0.20%)
Sep 03, 2014
7.359
7.395
7.272
7.287
25,325,176
-0.04(-0.59%)
Sep 02, 2014
7.330
7.398
7.272
7.330
22,474,916
+0.02(+0.30%)
Aug 29, 2014
7.287
7.308
7.308
7.308
10,154,425
+0.03(+0.40%)
Aug 28, 2014
7.294
7.308
7.258
7.279
8,315,177
-0.04(-0.49%)
Aug 27, 2014
7.402
7.409
7.301
7.315
8,443,253
-0.07(-0.97%)
Aug 26, 2014
7.366
7.423
7.337
7.387
15,342,244
+0.03(+0.39%)
Aug 25, 2014
7.315
7.373
7.301
7.359
9,710,184
+0.09(+1.19%)
Aug 22, 2014
7.272
7.373
7.243
7.272
10,829,394
-0.01(-0.20%)
Aug 21, 2014
7.171
7.330
7.157
7.287
16,668,733
+0.12(+1.61%)
Aug 20, 2014
7.114
7.193
7.114
7.171
10,449,768
+0.06(+0.81%)
Aug 19, 2014
7.179
7.222
7.107
7.114
16,130,192
-0.05(-0.70%)
Aug 18, 2014
7.092
7.215
7.071
7.164
13,708,749
+0.12(+1.74%)
Aug 15, 2014
7.150
7.218
7.013
7.042
24,497,194
-0.09(-1.21%)
Aug 14, 2014
7.128
7.179
7.099
7.128
11,162,223
-0.01(-0.10%)
Aug 13, 2014
7.035
7.150
7.035
7.135
23,746,128
+0.12(+1.75%)
Aug 12, 2014
6.991
7.063
6.991
7.013
9,021,476
+0.01(+0.21%)
Aug 11, 2014
7.071
7.078
6.991
6.999
11,497,515
-0.03(-0.41%)
Aug 08, 2014
7.020
7.024
6.955
7.027
18,376,258
+0.04(+0.52%)
Aug 07, 2014
7.121
7.121
6.948
6.991
17,652,980
-0.09(-1.32%)
Aug 06, 2014
7.071
7.197
7.049
7.085
17,072,244
-0.01(-0.10%)
Aug 05, 2014
7.107
7.200
7.063
7.092
15,109,006
-0.06(-0.91%)
Aug 04, 2014
7.207
7.251
7.078
7.157
17,770,022
-0.04(-0.50%)
Aug 01, 2014
7.258
7.292
7.107
7.193
20,088,924
-0.11(-1.48%)
Jul 31, 2014
7.366
7.409
7.279
7.301
20,665,354
-0.12(-1.55%)
Jul 30, 2014
7.380
7.467
7.344
7.416
14,167,001
+0.09(+1.18%)
Jul 29, 2014
7.344
7.395
7.308
7.330
14,760,246
-0.04(-0.59%)
Jul 28, 2014
7.452
7.467
7.351
7.373
14,084,013
-0.09(-1.16%)
Jul 25, 2014
7.380
7.474
7.380
7.459
16,549,907
+0.05(+0.68%)
Jul 24, 2014
7.287
7.431
7.272
7.409
21,626,932
+0.14(+1.88%)
Jul 23, 2014
7.258
7.344
7.235
7.272
21,671,694
+0.00(+0.00%)
Jul 22, 2014
7.431
7.452
7.157
7.272
37,983,156
-0.06(-0.88%)
Jul 21, 2014
7.380
7.380
7.279
7.337
37,642,808
-0.04(-0.59%)
Jul 18, 2014
7.409
7.441
7.330
7.380
22,542,744
+0.03(+0.39%)
Jul 17, 2014
7.618
7.632
7.330
7.351
32,108,766
-0.30(-3.95%)
Jul 16, 2014
7.769
7.769
7.639
7.654
14,492,552
-0.07(-0.93%)
Jul 15, 2014
7.683
7.769
7.668
7.726
14,836,913
+0.08(+1.04%)
Jul 14, 2014
7.711
7.733
7.632
7.647
8,169,680
+0.01(+0.09%)
Jul 11, 2014
7.567
7.697
7.531
7.639
14,738,660
+0.04(+0.57%)
Jul 10, 2014
7.539
7.647
7.503
7.596
16,929,778
-0.06(-0.75%)
Jul 09, 2014
7.632
7.690
7.625
7.654
11,487,769
+0.04(+0.57%)
Jul 08, 2014
7.719
7.747
7.589
7.611
12,784,615
-0.14(-1.86%)
Jul 07, 2014
7.798
7.798
7.726
7.755
13,879,881
-0.07(-0.92%)
Jul 03, 2014
7.776
7.827
7.827
7.827
7,604,083
+0.12(+1.59%)
Jul 02, 2014
7.762
7.805
7.697
7.704
9,502,057
-0.04(-0.56%)
Jul 01, 2014
7.697
7.819
7.690
7.747
13,006,889
+0.10(+1.32%)
Jun 30, 2014
7.639
7.719
7.639
7.647
12,437,060
-0.04(-0.47%)
Jun 27, 2014
7.690
7.740
7.647
7.683
13,978,185
-0.01(-0.09%)
Jun 26, 2014
7.690
7.704
7.575
7.690
13,455,763
+0.00(+0.00%)
Jun 25, 2014
7.603
7.715
7.510
7.690
20,055,334
+0.07(+0.95%)
Jun 24, 2014
7.683
7.747
7.618
7.618
16,271,379
-0.09(-1.21%)
Jun 23, 2014
7.762
7.769
7.661
7.711
23,556,752
-0.04(-0.56%)
Jun 20, 2014
7.747
7.798
7.661
7.755
42,204,244
+0.06(+0.75%)
Jun 19, 2014
7.733
7.762
7.639
7.697
13,422,859
-0.03(-0.37%)
Jun 18, 2014
7.740
7.765
7.683
7.726
19,959,186
-0.01(-0.09%)
Jun 17, 2014
7.611
7.805
7.603
7.733
20,216,416
+0.11(+1.42%)
Jun 16, 2014
7.690
7.704
7.596
7.625
20,141,936
-0.09(-1.12%)
Jun 13, 2014
7.654
7.733
7.603
7.711
24,583,876
+0.07(+0.94%)
Jun 12, 2014
7.733
7.776
7.603
7.639
16,258,419
-0.09(-1.12%)
Jun 11, 2014
7.783
7.791
7.690
7.726
13,950,906
-0.06(-0.74%)
Jun 10, 2014
7.812
7.812
7.669
7.783
14,638,061
+0.16(+2.16%)
Jun 06, 2014
7.604
7.662
7.568
7.619
12,789,131
+0.02(+0.28%)
Jun 05, 2014
7.547
7.619
7.454
7.597
23,040,600
+0.08(+1.05%)
Jun 04, 2014
7.454
7.565
7.425
7.518
31,245,508
+0.04(+0.48%)
Jun 03, 2014
7.382
7.518
7.346
7.482
19,956,794
+0.07(+0.97%)
Jun 02, 2014
7.296
7.432
7.275
7.411
19,156,106
+0.11(+1.47%)
May 30, 2014
7.239
7.310
7.232
7.303
14,622,592
+0.06(+0.89%)
May 29, 2014
7.232
7.300
7.181
7.239
15,776,423
+0.00(+0.00%)
May 28, 2014
7.246
7.292
7.203
7.239
16,091,934
-0.01(-0.20%)
May 27, 2014
7.260
7.346
7.224
7.253
13,579,917
+0.04(+0.50%)
May 23, 2014
7.224
7.217
7.217
7.217
11,521,322
+0.01(+0.07%)
May 22, 2014
7.239
7.285
7.174
7.212
9,009,955
-0.03(-0.37%)
May 21, 2014
7.167
7.289
7.167
7.239
10,234,791
+0.09(+1.20%)
May 20, 2014
7.174
7.203
7.095
7.153
16,823,552
-0.04(-0.50%)
May 19, 2014
7.060
7.196
7.052
7.189
12,126,624
+0.11(+1.52%)
May 16, 2014
7.174
7.203
7.024
7.081
19,917,286
-0.11(-1.59%)
May 15, 2014
7.282
7.296
7.095
7.196
28,360,826
-0.11(-1.47%)
May 14, 2014
7.439
7.454
7.267
7.303
23,343,784
-0.17(-2.30%)
May 13, 2014
7.561
7.568
7.461
7.475
19,339,028
-0.06(-0.76%)
May 12, 2014
7.389
7.540
7.361
7.533
21,279,480
+0.18(+2.44%)
May 09, 2014
7.260
7.361
7.189
7.353
12,092,236
+0.06(+0.88%)
May 08, 2014
7.318
7.439
7.275
7.289
20,610,882
-0.06(-0.78%)
May 07, 2014
7.282
7.353
7.210
7.346
18,687,424
+0.10(+1.38%)
May 06, 2014
7.332
7.368
7.232
7.246
14,446,132
-0.10(-1.37%)
May 05, 2014
7.411
7.411
7.289
7.346
16,753,789
+0.01(+0.10%)
May 02, 2014
7.332
7.525
7.325
7.339
16,336,788
+0.02(+0.29%)
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.