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
Boston Scientific
(NY:
BSX
)
84.02
+0.03 (+0.04%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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, 2013
7.440
7.530
7.410
7.490
16,289,177
+0.00(+0.00%)
Apr 29, 2013
7.450
7.525
7.440
7.490
6,826,369
+0.04(+0.54%)
Apr 26, 2013
7.600
7.540
7.380
7.450
17,131,192
-0.09(-1.19%)
Apr 25, 2013
7.350
7.580
7.290
7.540
44,509,024
+0.18(+2.45%)
Apr 24, 2013
7.350
7.430
7.300
7.360
15,120,170
+0.01(+0.14%)
Apr 23, 2013
7.290
7.420
7.280
7.350
10,811,760
+0.08(+1.10%)
Apr 22, 2013
7.260
7.320
7.190
7.270
9,739,087
+0.00(+0.00%)
Apr 19, 2013
7.180
7.310
7.130
7.270
17,330,564
+0.18(+2.54%)
Apr 18, 2013
7.270
7.290
7.070
7.090
17,823,048
-0.19(-2.61%)
Apr 17, 2013
7.360
7.400
7.180
7.280
18,504,508
-0.15(-2.02%)
Apr 16, 2013
7.500
7.540
7.282
7.430
20,330,716
-0.04(-0.54%)
Apr 15, 2013
7.630
7.690
7.460
7.470
14,095,768
-0.19(-2.48%)
Apr 12, 2013
7.680
7.760
7.610
7.660
29,403,946
-0.01(-0.13%)
Apr 11, 2013
7.820
7.910
7.650
7.670
22,500,404
-0.12(-1.54%)
Apr 10, 2013
7.830
7.870
7.780
7.790
13,606,909
-0.03(-0.38%)
Apr 09, 2013
7.840
7.880
7.790
7.820
13,054,218
+0.01(+0.13%)
Apr 08, 2013
7.835
7.870
7.740
7.810
20,338,552
-0.05(-0.64%)
Apr 05, 2013
7.820
7.910
7.770
7.860
15,638,459
-0.06(-0.76%)
Apr 04, 2013
7.770
7.940
7.720
7.920
19,238,346
+0.17(+2.19%)
Apr 03, 2013
7.790
7.850
7.685
7.750
19,796,776
-0.14(-1.77%)
Apr 02, 2013
7.830
7.950
7.800
7.890
14,036,636
+0.09(+1.15%)
Apr 01, 2013
7.830
7.860
7.720
7.800
29,659,940
-0.01(-0.13%)
Mar 28, 2013
7.650
7.850
7.600
7.810
49,209,632
+0.16(+2.09%)
Mar 27, 2013
7.380
7.715
7.310
7.650
43,993,568
+0.21(+2.82%)
Mar 26, 2013
7.320
7.460
7.280
7.440
14,323,288
+0.12(+1.64%)
Mar 25, 2013
7.420
7.430
7.285
7.320
11,806,207
-0.08(-1.08%)
Mar 22, 2013
7.380
7.480
7.350
7.400
10,343,810
+0.03(+0.41%)
Mar 21, 2013
7.410
7.490
7.345
7.370
15,274,225
-0.08(-1.07%)
Mar 20, 2013
7.310
7.520
7.300
7.450
14,122,213
+0.18(+2.48%)
Mar 19, 2013
7.350
7.430
7.240
7.270
11,274,146
-0.05(-0.68%)
Mar 18, 2013
7.300
7.390
7.295
7.320
9,509,870
-0.07(-0.95%)
Mar 15, 2013
7.480
7.490
7.360
7.390
13,346,381
-0.13(-1.73%)
Mar 14, 2013
7.580
7.580
7.480
7.520
8,545,466
-0.01(-0.13%)
Mar 13, 2013
7.580
7.580
7.450
7.530
7,493,454
-0.06(-0.79%)
Mar 12, 2013
7.480
7.645
7.460
7.590
19,515,230
+0.09(+1.20%)
Mar 11, 2013
7.470
7.520
7.330
7.500
13,266,897
+0.01(+0.13%)
Mar 08, 2013
7.450
7.565
7.410
7.490
11,780,840
+0.06(+0.81%)
Mar 07, 2013
7.530
7.600
7.420
7.430
11,564,942
-0.09(-1.20%)
Mar 06, 2013
7.430
7.620
7.350
7.520
25,953,496
+0.14(+1.90%)
Mar 05, 2013
7.400
7.440
7.280
7.380
15,437,682
+0.02(+0.27%)
Mar 04, 2013
7.370
7.400
7.240
7.360
16,034,768
-0.01(-0.14%)
Mar 01, 2013
7.350
7.430
7.260
7.370
15,926,036
-0.02(-0.27%)
Feb 28, 2013
7.365
7.445
7.325
7.390
16,266,876
+0.06(+0.82%)
Feb 27, 2013
7.270
7.395
7.170
7.330
18,302,896
+0.02(+0.27%)
Feb 26, 2013
7.240
7.340
7.180
7.310
19,867,808
+0.08(+1.11%)
Feb 25, 2013
7.400
7.470
7.220
7.230
14,461,480
-0.14(-1.90%)
Feb 22, 2013
7.270
7.400
7.220
7.370
16,170,251
+0.11(+1.52%)
Feb 21, 2013
7.260
7.350
7.165
7.260
21,821,652
-0.03(-0.41%)
Feb 20, 2013
7.480
7.540
7.280
7.290
23,769,304
-0.21(-2.80%)
Feb 19, 2013
7.490
7.530
7.360
7.500
20,657,396
-0.04(-0.53%)
Feb 15, 2013
7.510
7.560
7.440
7.540
17,839,300
+0.01(+0.13%)
Feb 14, 2013
7.400
7.620
7.360
7.530
24,557,444
+0.08(+1.07%)
Feb 13, 2013
7.600
7.620
7.310
7.450
34,767,912
-0.14(-1.84%)
Feb 12, 2013
7.670
7.730
7.530
7.590
29,098,640
-0.04(-0.52%)
Feb 11, 2013
7.700
7.715
7.590
7.630
25,170,824
-0.07(-0.91%)
Feb 08, 2013
7.640
7.730
7.580
7.700
16,664,053
+0.06(+0.79%)
Feb 07, 2013
7.670
7.710
7.590
7.640
22,255,168
-0.02(-0.26%)
Feb 06, 2013
7.650
7.690
7.530
7.660
30,718,944
+0.21(+2.82%)
Feb 04, 2013
7.590
7.590
7.430
7.450
27,812,904
-0.19(-2.49%)
Feb 01, 2013
7.510
7.680
7.480
7.640
34,985,984
+0.17(+2.28%)
Jan 31, 2013
7.330
7.527
7.270
7.470
35,790,104
+0.16(+2.19%)
Jan 30, 2013
7.120
7.380
7.100
7.310
44,079,296
+0.21(+2.96%)
Jan 29, 2013
7.250
7.410
7.050
7.100
70,430,376
+0.24(+3.50%)
Jan 28, 2013
6.860
6.920
6.790
6.860
23,688,028
+0.00(+0.00%)
Jan 25, 2013
6.880
6.910
6.790
6.860
21,279,076
+0.02(+0.29%)
Jan 24, 2013
6.840
6.930
6.720
6.840
30,283,548
-0.02(-0.29%)
Jan 23, 2013
6.860
6.885
6.730
6.860
23,512,936
+0.00(+0.00%)
Jan 22, 2013
6.700
6.875
6.645
6.860
23,912,468
+0.16(+2.39%)
Jan 18, 2013
6.630
6.710
6.560
6.700
25,676,592
+0.09(+1.36%)
Jan 17, 2013
6.470
6.660
6.460
6.610
21,646,568
+0.16(+2.48%)
Jan 16, 2013
6.500
6.510
6.400
6.450
15,030,486
-0.06(-0.92%)
Jan 15, 2013
6.380
6.570
6.360
6.510
34,951,172
+0.19(+3.01%)
Jan 14, 2013
6.330
6.440
6.280
6.320
10,774,661
-0.04(-0.63%)
Jan 11, 2013
6.320
6.380
6.250
6.360
10,967,702
+0.06(+0.95%)
Jan 10, 2013
6.340
6.340
6.170
6.300
17,988,430
+0.02(+0.32%)
Jan 09, 2013
6.150
6.320
6.060
6.280
24,853,068
+0.16(+2.61%)
Jan 08, 2013
6.000
6.200
5.990
6.120
27,219,372
+0.14(+2.34%)
Jan 07, 2013
5.920
6.070
5.920
5.980
24,078,676
+0.06(+1.01%)
Jan 04, 2013
5.950
6.010
5.860
5.920
15,409,939
-0.03(-0.50%)
Jan 03, 2013
5.920
5.990
5.810
5.950
12,250,918
+0.06(+1.02%)
Jan 02, 2013
5.795
5.900
5.725
5.890
12,050,232
+0.17(+2.88%)
Dec 31, 2012
5.570
5.760
5.530
5.725
10,141,847
+0.14(+2.60%)
Dec 28, 2012
5.660
5.680
5.560
5.580
5,937,771
-0.12(-2.11%)
Dec 27, 2012
5.690
5.730
5.570
5.700
8,082,257
+0.00(+0.00%)
Dec 26, 2012
5.780
5.780
5.660
5.700
7,938,373
-0.08(-1.38%)
Dec 24, 2012
5.800
5.810
5.730
5.780
4,115,268
-0.04(-0.69%)
Dec 21, 2012
5.770
5.820
5.700
5.820
16,953,472
+0.01(+0.17%)
Dec 20, 2012
5.760
5.840
5.730
5.810
8,199,633
+0.07(+1.22%)
Dec 19, 2012
5.790
5.800
5.720
5.740
7,774,671
-0.05(-0.86%)
Dec 18, 2012
5.760
5.800
5.710
5.790
10,967,163
+0.05(+0.87%)
Dec 17, 2012
5.670
5.750
5.630
5.740
10,216,862
+0.07(+1.23%)
Dec 14, 2012
5.750
5.765
5.600
5.670
10,162,658
+0.04(+0.71%)
Dec 13, 2012
5.690
5.720
5.610
5.630
11,732,772
-0.04(-0.71%)
Dec 12, 2012
5.780
5.780
5.660
5.670
10,507,394
-0.07(-1.22%)
Dec 11, 2012
5.720
5.740
5.640
5.740
11,052,278
+0.03(+0.53%)
Dec 10, 2012
5.560
5.730
5.530
5.710
15,155,505
+0.11(+1.96%)
Dec 07, 2012
5.620
5.630
5.460
5.600
18,709,856
+0.01(+0.18%)
Dec 06, 2012
5.590
5.630
5.550
5.590
16,044,997
+0.02(+0.36%)
Dec 05, 2012
5.560
5.620
5.540
5.570
14,839,045
+0.02(+0.36%)
Dec 04, 2012
5.600
5.610
5.510
5.550
15,791,826
+0.01(+0.18%)
Nov 30, 2012
5.680
5.700
5.515
5.540
19,755,484
-0.09(-1.60%)
Nov 29, 2012
5.700
5.770
5.590
5.630
13,557,754
-0.06(-1.05%)
Nov 28, 2012
5.600
5.720
5.570
5.690
15,199,818
+0.06(+1.07%)
Nov 27, 2012
5.610
5.740
5.500
5.630
22,242,410
-0.03(-0.53%)
Nov 26, 2012
5.650
5.860
5.590
5.660
40,267,804
+0.07(+1.25%)
Nov 23, 2012
5.510
5.640
5.460
5.590
14,303,454
+0.09(+1.64%)
Nov 21, 2012
5.220
5.530
5.180
5.500
52,526,468
+0.27(+5.16%)
Nov 20, 2012
5.250
5.340
5.180
5.230
23,744,944
+0.02(+0.38%)
Nov 19, 2012
5.210
5.240
5.170
5.210
8,160,628
+0.07(+1.36%)
Nov 16, 2012
5.120
5.200
5.100
5.140
10,517,999
+0.03(+0.59%)
Nov 15, 2012
5.120
5.170
5.090
5.110
8,762,331
-0.01(-0.20%)
Nov 14, 2012
5.220
5.280
5.110
5.120
10,508,468
-0.07(-1.35%)
Nov 13, 2012
5.200
5.330
5.180
5.190
15,141,190
-0.02(-0.38%)
Nov 12, 2012
5.170
5.220
5.150
5.210
7,816,009
+0.06(+1.17%)
Nov 09, 2012
5.080
5.240
5.080
5.150
13,507,340
+0.07(+1.38%)
Nov 08, 2012
5.160
5.210
5.080
5.080
12,358,202
-0.08(-1.55%)
Nov 07, 2012
5.310
5.320
5.130
5.160
10,789,644
-0.19(-3.55%)
Nov 06, 2012
5.350
5.450
5.310
5.350
11,914,919
+0.01(+0.19%)
Nov 05, 2012
5.200
5.350
5.170
5.340
14,723,801
+0.14(+2.69%)
Nov 02, 2012
5.230
5.260
5.170
5.200
8,793,016
-0.04(-0.76%)
Nov 01, 2012
5.100
5.240
5.100
5.240
9,283,829
+0.10(+1.95%)
Oct 31, 2012
5.150
5.170
5.070
5.140
5,820,588
-0.03(-0.58%)
Oct 26, 2012
5.050
5.170
5.170
5.170
15,638,500
+0.05(+0.98%)
Oct 25, 2012
5.150
5.190
5.070
5.120
10,309,456
+0.05(+0.99%)
Oct 24, 2012
5.170
5.220
5.070
5.070
15,351,565
-0.03(-0.59%)
Oct 23, 2012
5.150
5.260
5.100
5.100
24,070,056
-0.12(-2.30%)
Oct 19, 2012
5.360
5.400
5.180
5.220
18,667,460
-0.18(-3.33%)
Oct 18, 2012
5.500
5.540
5.350
5.400
31,549,382
-0.22(-3.91%)
Oct 17, 2012
5.640
5.690
5.520
5.620
12,930,933
-0.04(-0.71%)
Oct 16, 2012
5.660
5.715
5.620
5.660
5,921,920
+0.03(+0.53%)
Oct 15, 2012
5.600
5.630
5.540
5.630
6,332,795
+0.06(+1.08%)
Oct 12, 2012
5.580
5.680
5.500
5.570
13,269,759
-0.01(-0.18%)
Oct 11, 2012
5.620
5.740
5.570
5.580
13,178,209
+0.01(+0.18%)
Oct 10, 2012
5.590
5.620
5.510
5.570
6,152,581
-0.03(-0.54%)
Oct 09, 2012
5.730
5.750
5.590
5.600
6,842,282
-0.15(-2.61%)
Oct 08, 2012
5.760
5.780
5.710
5.750
4,428,979
-0.01(-0.17%)
Oct 05, 2012
5.850
5.900
5.730
5.760
12,382,407
-0.05(-0.86%)
Oct 04, 2012
5.740
5.840
5.690
5.810
7,262,835
+0.12(+2.11%)
Oct 03, 2012
5.670
5.720
5.625
5.690
10,898,054
+0.03(+0.53%)
Oct 02, 2012
5.690
5.700
5.590
5.660
8,532,706
-0.03(-0.53%)
Oct 01, 2012
5.760
5.780
5.630
5.690
14,233,414
-0.05(-0.87%)
Sep 28, 2012
5.630
5.750
5.580
5.740
9,910,339
+0.08(+1.41%)
Sep 27, 2012
5.640
5.710
5.600
5.660
8,741,206
+0.05(+0.89%)
Sep 26, 2012
5.630
5.660
5.550
5.610
6,393,386
-0.02(-0.36%)
Sep 25, 2012
5.680
5.750
5.620
5.630
19,246,642
-0.01(-0.18%)
Sep 24, 2012
5.770
5.790
5.640
5.640
20,050,116
-0.15(-2.59%)
Sep 21, 2012
5.810
5.840
5.770
5.790
7,775,929
+0.00(+0.00%)
Sep 20, 2012
5.730
5.820
5.710
5.790
8,050,283
+0.03(+0.52%)
Sep 19, 2012
5.780
5.890
5.720
5.760
14,800,493
+0.01(+0.17%)
Sep 18, 2012
5.590
5.790
5.550
5.750
15,843,661
-0.03(-0.52%)
Sep 17, 2012
5.800
5.830
5.730
5.780
7,124,332
-0.04(-0.69%)
Sep 14, 2012
5.750
5.880
5.740
5.820
9,107,880
+0.04(+0.69%)
Sep 13, 2012
5.640
5.795
5.590
5.780
8,767,955
+0.14(+2.48%)
Sep 12, 2012
5.590
5.690
5.580
5.640
8,906,757
+0.06(+1.08%)
Sep 11, 2012
5.590
5.665
5.540
5.580
8,394,552
-0.02(-0.36%)
Sep 10, 2012
5.630
5.670
5.580
5.600
7,706,194
-0.03(-0.53%)
Sep 07, 2012
5.570
5.640
5.510
5.630
16,101,463
+0.08(+1.44%)
Sep 06, 2012
5.550
5.620
5.510
5.550
13,140,681
+0.03(+0.54%)
Sep 05, 2012
5.430
5.540
5.340
5.520
15,260,560
+0.11(+2.03%)
Sep 04, 2012
5.380
5.440
5.370
5.410
11,650,846
+0.01(+0.19%)
Aug 31, 2012
5.460
5.510
5.390
5.400
8,957,749
-0.03(-0.55%)
Aug 30, 2012
5.510
5.530
5.420
5.430
6,443,533
-0.12(-2.16%)
Aug 29, 2012
5.470
5.580
5.460
5.550
10,490,132
+0.12(+2.21%)
Aug 27, 2012
5.460
5.530
5.420
5.430
9,969,795
-0.07(-1.27%)
Aug 24, 2012
5.390
5.530
5.380
5.500
9,515,068
+0.10(+1.85%)
Aug 23, 2012
5.510
5.530
5.370
5.400
10,371,613
-0.12(-2.17%)
Aug 22, 2012
5.600
5.640
5.470
5.520
14,147,044
-0.11(-1.95%)
Aug 21, 2012
5.600
5.700
5.590
5.630
13,182,563
+0.02(+0.36%)
Aug 20, 2012
5.560
5.640
5.550
5.610
9,437,942
+0.02(+0.36%)
Aug 17, 2012
5.480
5.610
5.480
5.590
17,969,492
+0.08(+1.45%)
Aug 16, 2012
5.530
5.580
5.490
5.510
14,705,183
-0.02(-0.36%)
Aug 15, 2012
5.450
5.550
5.440
5.530
7,486,142
+0.07(+1.28%)
Aug 14, 2012
5.530
5.537
5.430
5.460
8,500,096
-0.05(-0.91%)
Aug 13, 2012
5.510
5.540
5.440
5.510
7,541,795
-0.03(-0.54%)
Aug 10, 2012
5.490
5.560
5.440
5.540
16,014,386
+0.04(+0.73%)
Aug 09, 2012
5.380
5.500
5.360
5.500
18,406,848
+0.12(+2.23%)
Aug 08, 2012
5.330
5.430
5.280
5.380
15,993,960
+0.05(+0.94%)
Aug 07, 2012
5.280
5.370
5.250
5.330
21,733,656
+0.07(+1.33%)
Aug 06, 2012
5.320
5.330
5.240
5.260
26,992,440
-0.05(-0.94%)
Aug 03, 2012
5.330
5.340
5.240
5.310
22,397,926
+0.19(+3.71%)
Aug 02, 2012
5.150
5.180
5.100
5.120
12,868,505
-0.09(-1.73%)
Aug 01, 2012
5.180
5.290
5.170
5.210
20,461,140
+0.04(+0.77%)
Jul 31, 2012
5.140
5.230
5.140
5.170
16,006,073
+0.01(+0.19%)
Jul 30, 2012
5.180
5.220
5.100
5.160
18,891,012
-0.06(-1.15%)
Jul 27, 2012
5.020
5.230
5.000
5.220
24,393,932
+0.25(+5.03%)
Jul 26, 2012
5.200
5.290
4.790
4.970
75,284,240
-0.36(-6.75%)
Jul 25, 2012
5.230
5.340
5.150
5.330
12,891,975
+0.13(+2.50%)
Jul 24, 2012
5.270
5.330
5.160
5.200
10,307,860
-0.06(-1.14%)
Jul 23, 2012
5.350
5.370
5.260
5.260
11,370,383
-0.12(-2.23%)
Jul 20, 2012
5.550
5.550
5.380
5.380
8,437,073
-0.20(-3.58%)
Jul 19, 2012
5.580
5.600
5.510
5.580
12,218,237
+0.02(+0.36%)
Jul 18, 2012
5.550
5.630
5.510
5.560
13,726,841
-0.07(-1.24%)
Jul 17, 2012
5.580
5.640
5.520
5.630
6,497,123
+0.06(+1.08%)
Jul 16, 2012
5.560
5.590
5.480
5.570
12,623,043
-0.02(-0.36%)
Jul 13, 2012
5.570
5.650
5.505
5.590
13,106,614
+0.02(+0.36%)
Jul 12, 2012
5.580
5.610
5.525
5.570
7,708,379
-0.05(-0.89%)
Jul 11, 2012
5.530
5.630
5.510
5.620
6,697,055
+0.11(+2.00%)
Jul 10, 2012
5.660
5.680
5.510
5.510
18,757,788
-0.11(-1.96%)
Jul 09, 2012
5.630
5.680
5.580
5.620
9,398,958
-0.03(-0.53%)
Jul 06, 2012
5.650
5.700
5.620
5.650
5,785,927
-0.07(-1.22%)
Jul 05, 2012
5.770
5.800
5.710
5.720
5,967,277
-0.08(-1.38%)
Jul 03, 2012
5.780
5.810
5.740
5.800
4,340,430
+0.00(+0.00%)
Jul 02, 2012
5.670
5.820
5.660
5.800
10,634,592
+0.13(+2.29%)
Jun 29, 2012
5.640
5.690
5.630
5.670
12,371,203
+0.12(+2.16%)
Jun 28, 2012
5.620
5.650
5.480
5.550
11,891,287
-0.09(-1.60%)
Jun 27, 2012
5.550
5.680
5.490
5.640
9,680,954
+0.12(+2.17%)
Jun 26, 2012
5.520
5.590
5.510
5.520
9,023,250
+0.00(+0.00%)
Jun 25, 2012
5.650
5.660
5.510
5.520
9,136,058
-0.18(-3.16%)
Jun 22, 2012
5.630
5.750
5.620
5.700
8,380,230
+0.08(+1.42%)
Jun 21, 2012
5.730
5.760
5.600
5.620
11,396,907
-0.10(-1.75%)
Jun 20, 2012
5.780
5.790
5.670
5.720
16,770,698
-0.07(-1.21%)
Jun 19, 2012
5.810
5.900
5.780
5.790
16,807,388
+0.01(+0.17%)
Jun 18, 2012
5.890
5.900
5.700
5.780
19,881,992
-0.17(-2.86%)
Jun 15, 2012
5.840
5.951
5.780
5.950
20,328,364
+0.15(+2.59%)
Jun 14, 2012
5.720
5.880
5.700
5.800
11,687,027
+0.09(+1.58%)
Jun 13, 2012
5.840
5.890
5.710
5.710
11,269,686
-0.16(-2.73%)
Jun 12, 2012
5.730
5.880
5.610
5.870
17,406,044
+0.19(+3.35%)
Jun 11, 2012
5.760
5.780
5.640
5.680
11,300,023
-0.03(-0.53%)
Jun 08, 2012
5.650
5.740
5.600
5.710
8,755,898
+0.05(+0.88%)
Jun 07, 2012
5.650
5.750
5.640
5.660
9,090,480
+0.00(+0.00%)
Jun 06, 2012
5.620
5.690
5.590
5.660
15,077,110
+0.09(+1.62%)
Jun 05, 2012
5.550
5.610
5.530
5.570
13,178,453
-0.02(-0.36%)
Jun 04, 2012
5.670
5.800
5.550
5.590
23,623,486
-0.02(-0.36%)
Jun 01, 2012
5.660
5.710
5.610
5.610
9,768,362
-0.13(-2.26%)
May 31, 2012
5.780
5.800
5.660
5.740
9,120,486
-0.03(-0.52%)
May 30, 2012
5.820
5.880
5.750
5.770
7,892,711
-0.13(-2.20%)
May 29, 2012
5.900
5.990
5.850
5.900
9,047,616
+0.03(+0.51%)
May 25, 2012
5.840
5.920
5.830
5.870
8,830,940
-0.04(-0.68%)
May 24, 2012
5.910
5.935
5.790
5.910
10,044,587
+0.00(+0.00%)
May 23, 2012
5.880
5.940
5.780
5.910
10,120,873
-0.03(-0.51%)
May 22, 2012
6.000
6.020
5.830
5.940
19,168,040
-0.05(-0.83%)
May 21, 2012
6.000
6.060
5.960
5.990
10,286,248
+0.03(+0.50%)
May 18, 2012
6.230
6.230
5.910
5.960
29,480,260
-0.14(-2.30%)
May 17, 2012
6.080
6.110
6.030
6.100
19,173,396
+0.01(+0.16%)
May 16, 2012
6.130
6.230
6.090
6.090
12,548,941
-0.05(-0.81%)
May 15, 2012
6.190
6.250
6.110
6.140
10,086,216
-0.09(-1.44%)
May 14, 2012
6.270
6.300
6.190
6.230
11,185,558
-0.08(-1.27%)
May 11, 2012
6.260
6.370
6.220
6.310
18,426,828
+0.03(+0.48%)
May 10, 2012
6.220
6.380
6.190
6.280
21,491,026
+0.11(+1.78%)
May 09, 2012
6.160
6.230
6.130
6.170
11,807,318
-0.05(-0.80%)
May 08, 2012
6.260
6.280
6.140
6.220
14,175,007
-0.09(-1.43%)
May 07, 2012
6.160
6.370
6.140
6.310
22,660,208
+0.12(+1.94%)
May 04, 2012
6.170
6.270
6.145
6.190
9,650,943
-0.03(-0.48%)
May 03, 2012
6.280
6.280
6.210
6.220
9,374,886
-0.03(-0.48%)
May 02, 2012
6.220
6.290
6.200
6.250
12,852,573
-0.01(-0.16%)
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.