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
Domino's Pizza Inc
(NY:
DPZ
)
528.75
-2.65 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2010
12.91
12.92
12.45
12.58
1,216,130
-0.30(-2.34%)
Apr 29, 2010
12.61
12.91
12.59
12.88
1,133,882
+0.35(+2.80%)
Apr 28, 2010
12.54
12.69
12.26
12.53
2,430,783
-0.29(-2.23%)
Apr 27, 2010
13.16
13.16
12.76
12.82
1,183,833
-0.38(-2.85%)
Apr 26, 2010
12.65
13.32
12.65
13.19
2,670,575
+0.79(+6.39%)
Apr 23, 2010
12.38
12.49
12.26
12.40
763,342
+0.01(+0.07%)
Apr 22, 2010
12.32
12.47
12.25
12.39
1,738,720
-0.28(-2.19%)
Apr 21, 2010
12.59
12.70
12.33
12.67
1,119,069
+0.12(+0.98%)
Apr 20, 2010
12.22
12.58
12.08
12.55
7,544
+0.42(+3.43%)
Apr 19, 2010
12.08
12.25
11.85
12.13
1,131,668
+0.03(+0.27%)
Apr 16, 2010
12.28
12.41
11.92
12.10
1,312,877
-0.21(-1.72%)
Apr 15, 2010
12.66
12.77
12.31
12.31
1,263,611
-0.22(-1.76%)
Apr 14, 2010
12.64
12.71
12.44
12.53
1,970,699
+0.16(+1.25%)
Apr 13, 2010
11.90
12.45
11.63
12.38
2,598,878
+0.60(+5.13%)
Apr 12, 2010
11.78
11.91
11.68
11.77
1,158,013
-0.03(-0.28%)
Apr 09, 2010
12.08
12.11
11.69
11.81
1,601,046
-0.20(-1.70%)
Apr 08, 2010
11.43
12.12
11.26
12.01
3,493,108
+0.57(+5.00%)
Apr 07, 2010
11.41
11.47
11.33
11.44
1,374,291
+0.06(+0.50%)
Apr 06, 2010
11.32
11.47
11.21
11.38
935,553
+0.08(+0.72%)
Apr 05, 2010
11.32
11.43
11.18
11.30
990,626
+0.05(+0.44%)
Apr 01, 2010
11.22
11.25
11.25
11.25
752,866
+0.11(+1.03%)
Mar 31, 2010
11.29
11.39
11.12
11.14
983,514
-0.18(-1.59%)
Mar 30, 2010
11.34
11.43
11.21
11.32
1,328,669
+0.07(+0.58%)
Mar 29, 2010
11.30
11.42
11.14
11.25
714,998
-0.01(-0.07%)
Mar 26, 2010
11.45
11.47
11.19
11.26
566,617
-0.15(-1.29%)
Mar 25, 2010
11.35
11.51
11.30
11.41
1,588,264
+0.11(+1.01%)
Mar 24, 2010
11.27
11.31
11.16
11.29
812,148
-0.06(-0.50%)
Mar 23, 2010
11.40
11.40
11.16
11.35
813,447
-0.02(-0.14%)
Mar 22, 2010
10.92
11.41
10.90
11.37
1,384,851
+0.47(+4.27%)
Mar 19, 2010
11.06
11.19
10.85
10.90
1,505,751
-0.17(-1.55%)
Mar 18, 2010
11.46
11.46
10.86
11.07
2,369,809
-0.51(-4.44%)
Mar 17, 2010
11.51
11.63
11.46
11.59
1,120,658
+0.09(+0.78%)
Mar 16, 2010
11.26
11.50
11.15
11.50
1,246,039
+0.25(+2.25%)
Mar 15, 2010
11.28
11.30
11.22
11.24
922,996
-0.11(-0.94%)
Mar 12, 2010
11.33
11.38
11.14
11.35
841,873
+0.13(+1.17%)
Mar 11, 2010
11.11
11.37
11.02
11.22
1,697,498
+0.14(+1.25%)
Mar 10, 2010
11.43
11.43
11.05
11.08
2,738,531
-0.51(-4.37%)
Mar 09, 2010
11.28
11.64
11.16
11.59
2,604,970
+0.33(+2.90%)
Mar 08, 2010
11.41
11.47
11.24
11.26
1,819,212
-0.08(-0.72%)
Mar 05, 2010
11.19
11.42
11.08
11.34
1,392,156
+0.16(+1.39%)
Mar 04, 2010
11.48
11.48
10.91
11.19
3,653,118
-0.29(-2.56%)
Mar 03, 2010
11.04
11.54
10.97
11.48
4,391,660
+0.55(+5.00%)
Mar 02, 2010
10.75
10.94
10.43
10.93
4,444,457
+0.53(+5.10%)
Mar 01, 2010
10.30
10.48
10.21
10.40
2,336,534
+0.20(+2.00%)
Feb 26, 2010
10.26
10.43
10.20
10.20
1,103,349
+0.05(+0.48%)
Feb 25, 2010
10.07
10.21
9.928
10.15
817,287
-0.01(-0.08%)
Feb 24, 2010
9.969
10.21
9.888
10.16
711,791
+0.24(+2.47%)
Feb 23, 2010
10.04
10.09
9.879
9.912
789,028
-0.15(-1.46%)
Feb 22, 2010
10.17
10.19
10.00
10.06
700,191
+0.03(+0.33%)
Feb 19, 2010
9.961
10.21
9.961
10.03
1,044,812
+0.02(+0.24%)
Feb 18, 2010
10.04
10.09
9.863
10.00
1,085,150
-0.03(-0.32%)
Feb 17, 2010
9.708
10.03
9.692
10.03
981,217
+0.38(+3.89%)
Feb 16, 2010
9.487
9.675
9.447
9.659
674,156
+0.24(+2.60%)
Feb 12, 2010
9.308
9.414
9.414
9.414
888,081
+0.05(+0.52%)
Feb 11, 2010
9.112
9.381
9.030
9.365
751,362
+0.25(+2.78%)
Feb 10, 2010
9.104
9.185
8.900
9.112
687,499
+0.02(+0.18%)
Feb 09, 2010
8.777
9.145
8.769
9.096
937,175
+0.40(+4.60%)
Feb 08, 2010
8.687
8.867
8.622
8.695
696,620
+0.02(+0.28%)
Feb 05, 2010
8.695
8.851
8.475
8.671
879,110
-0.07(-0.75%)
Feb 04, 2010
8.989
9.038
8.630
8.736
1,304,711
-0.31(-3.43%)
Feb 03, 2010
9.071
9.145
9.006
9.047
777,653
-0.03(-0.36%)
Feb 02, 2010
9.283
9.316
8.949
9.079
1,465,535
-0.32(-3.39%)
Feb 01, 2010
9.292
9.406
9.202
9.398
945,337
+0.17(+1.86%)
Jan 29, 2010
9.136
9.316
9.112
9.226
1,037,863
+0.15(+1.62%)
Jan 28, 2010
9.185
9.247
8.932
9.079
533,842
-0.04(-0.45%)
Jan 27, 2010
9.022
9.169
8.900
9.120
569,638
+0.14(+1.55%)
Jan 26, 2010
9.128
9.145
8.900
8.981
901,099
-0.18(-1.96%)
Jan 25, 2010
9.308
9.471
9.112
9.161
970,512
+0.12(+1.36%)
Jan 22, 2010
8.998
9.079
8.842
9.038
895,518
+0.03(+0.36%)
Jan 21, 2010
9.136
9.177
8.981
9.006
1,320,992
-0.11(-1.16%)
Jan 20, 2010
9.300
9.300
9.063
9.112
1,909,896
-0.21(-2.28%)
Jan 19, 2010
9.292
9.553
9.234
9.324
2,459,173
+0.07(+0.79%)
Jan 15, 2010
9.226
9.251
9.251
9.251
2,238,636
+0.02(+0.18%)
Jan 14, 2010
8.818
9.447
8.736
9.234
6,228,350
+0.84(+10.02%)
Jan 13, 2010
8.287
8.402
8.157
8.393
1,697,589
+0.29(+3.63%)
Jan 12, 2010
7.953
8.491
7.912
8.099
2,665,759
+0.39(+5.08%)
Jan 11, 2010
7.691
7.716
7.512
7.708
805,264
+0.06(+0.75%)
Jan 08, 2010
7.593
7.650
7.446
7.650
467,403
+0.00(+0.00%)
Jan 07, 2010
7.405
7.667
7.373
7.650
717,533
+0.29(+4.00%)
Jan 06, 2010
7.169
7.405
7.152
7.356
1,081,354
+0.20(+2.85%)
Jan 05, 2010
7.063
7.161
6.948
7.152
586,975
+0.07(+0.92%)
Jan 04, 2010
6.965
7.087
6.867
7.087
491,398
+0.24(+3.58%)
Dec 31, 2009
7.046
6.842
6.842
6.842
206,863
-0.22(-3.12%)
Dec 30, 2009
7.103
7.120
6.940
7.063
294,069
-0.04(-0.57%)
Dec 29, 2009
6.956
7.103
6.924
7.103
347,516
+0.13(+1.87%)
Dec 28, 2009
7.087
7.095
6.875
6.973
284,374
-0.04(-0.58%)
Dec 24, 2009
6.965
7.087
6.965
7.014
176,848
+0.08(+1.18%)
Dec 23, 2009
6.728
6.973
6.671
6.932
900,392
+0.30(+4.56%)
Dec 22, 2009
6.589
6.679
6.556
6.630
376,189
+0.03(+0.50%)
Dec 21, 2009
6.328
6.613
6.311
6.597
480,743
+0.29(+4.53%)
Dec 18, 2009
6.320
6.369
6.222
6.311
870,186
+0.03(+0.52%)
Dec 17, 2009
6.360
6.458
6.279
6.279
466,778
-0.22(-3.39%)
Dec 16, 2009
6.467
6.540
6.254
6.499
605,705
+0.11(+1.66%)
Dec 15, 2009
6.360
6.458
6.213
6.393
1,095,185
+0.14(+2.22%)
Dec 14, 2009
6.279
6.287
6.189
6.254
363,294
-0.02(-0.39%)
Dec 11, 2009
6.287
6.344
6.205
6.279
174,215
+0.02(+0.39%)
Dec 10, 2009
6.328
6.360
6.197
6.254
201,189
-0.07(-1.03%)
Dec 09, 2009
6.336
6.344
6.197
6.320
235,719
+0.00(+0.00%)
Dec 08, 2009
6.279
6.352
6.197
6.320
248,286
+0.02(+0.39%)
Dec 07, 2009
6.369
6.369
6.262
6.295
269,077
-0.07(-1.03%)
Dec 04, 2009
6.262
6.385
6.222
6.360
309,972
+0.17(+2.77%)
Dec 03, 2009
6.352
6.369
6.181
6.189
276,994
-0.17(-2.70%)
Dec 02, 2009
6.344
6.450
6.311
6.360
369,982
+0.03(+0.52%)
Dec 01, 2009
6.434
6.483
6.287
6.328
240,502
-0.10(-1.52%)
Nov 30, 2009
6.467
6.467
6.287
6.426
479,453
-0.07(-1.01%)
Nov 27, 2009
6.401
6.613
6.401
6.491
188,046
-0.11(-1.61%)
Nov 25, 2009
6.524
6.613
6.426
6.597
465,851
+0.07(+1.13%)
Nov 24, 2009
6.385
6.589
6.344
6.524
466,602
+0.12(+1.91%)
Nov 23, 2009
6.262
6.418
6.177
6.401
796,540
+0.18(+2.89%)
Nov 20, 2009
6.091
6.238
6.083
6.222
300,489
+0.11(+1.74%)
Nov 19, 2009
6.254
6.254
6.099
6.115
381,147
-0.19(-2.98%)
Nov 18, 2009
6.393
6.418
6.253
6.303
250,421
-0.11(-1.66%)
Nov 17, 2009
6.548
6.548
6.369
6.409
348,950
-0.14(-2.12%)
Nov 16, 2009
6.426
6.642
6.385
6.548
484,305
+0.19(+2.95%)
Nov 13, 2009
6.344
6.467
6.222
6.360
277,157
+0.00(+0.00%)
Nov 12, 2009
6.491
6.499
6.320
6.360
550,001
-0.14(-2.14%)
Nov 11, 2009
6.181
6.524
6.181
6.499
1,102,698
+0.38(+6.27%)
Nov 10, 2009
6.026
6.148
6.017
6.115
227,083
+0.04(+0.67%)
Nov 09, 2009
6.115
6.181
6.017
6.075
391,761
-0.02(-0.27%)
Nov 06, 2009
6.213
6.213
6.026
6.091
232,067
-0.07(-1.19%)
Nov 05, 2009
6.099
6.230
6.083
6.164
243,959
+0.11(+1.89%)
Nov 04, 2009
6.164
6.230
6.050
6.050
293,019
-0.09(-1.46%)
Nov 03, 2009
5.911
6.197
5.879
6.140
529,856
+0.18(+3.01%)
Nov 02, 2009
6.050
6.148
5.789
5.960
504,824
-0.03(-0.54%)
Oct 30, 2009
6.107
6.173
5.985
5.993
593,693
-0.14(-2.26%)
Oct 29, 2009
6.115
6.234
6.050
6.132
506,195
+0.09(+1.49%)
Oct 28, 2009
6.311
6.377
6.042
6.042
500,538
-0.31(-4.88%)
Oct 27, 2009
6.442
6.524
6.279
6.352
688,598
-0.10(-1.52%)
Oct 26, 2009
6.491
6.540
6.377
6.450
712,663
+0.00(+0.00%)
Oct 23, 2009
6.507
6.516
6.442
6.450
763,312
-0.16(-2.47%)
Oct 22, 2009
6.573
6.662
6.491
6.613
624,271
+0.05(+0.75%)
Oct 21, 2009
6.818
6.932
6.507
6.564
1,194,647
-0.27(-3.94%)
Oct 20, 2009
6.846
6.875
6.818
6.834
631,472
-0.12(-1.76%)
Oct 19, 2009
7.014
7.030
6.932
6.956
516,653
-0.02(-0.23%)
Oct 16, 2009
6.858
6.981
6.850
6.973
521,294
+0.08(+1.18%)
Oct 15, 2009
6.826
6.981
6.818
6.891
600,493
+0.02(+0.24%)
Oct 14, 2009
7.112
7.120
6.777
6.875
1,645,313
-0.01(-0.12%)
Oct 13, 2009
7.242
7.446
6.842
6.883
4,394,103
-0.77(-10.03%)
Oct 12, 2009
7.438
7.659
7.324
7.650
1,370,760
+0.38(+5.28%)
Oct 09, 2009
7.038
7.299
6.899
7.267
942,952
+0.24(+3.49%)
Oct 08, 2009
6.801
7.063
6.801
7.022
743,676
+0.31(+4.62%)
Oct 07, 2009
6.785
6.858
6.671
6.711
340,425
-0.10(-1.44%)
Oct 06, 2009
6.924
6.981
6.671
6.809
625,666
-0.11(-1.53%)
Oct 05, 2009
6.875
7.045
6.818
6.916
290,538
+0.05(+0.71%)
Oct 02, 2009
7.014
7.095
6.858
6.867
336,456
-0.23(-3.22%)
Oct 01, 2009
7.201
7.242
6.997
7.095
244,248
-0.12(-1.70%)
Sep 30, 2009
7.185
7.348
6.940
7.218
478,879
+0.05(+0.68%)
Sep 29, 2009
7.161
7.348
7.161
7.169
234,652
+0.01(+0.11%)
Sep 28, 2009
7.193
7.373
7.079
7.161
602,652
+0.03(+0.46%)
Sep 25, 2009
7.103
7.169
7.022
7.128
134,204
+0.00(+0.00%)
Sep 24, 2009
7.128
7.267
7.038
7.128
249,501
-0.06(-0.80%)
Sep 23, 2009
7.340
7.356
7.095
7.185
322,549
-0.16(-2.11%)
Sep 22, 2009
7.471
7.471
7.267
7.340
313,320
-0.10(-1.32%)
Sep 21, 2009
7.267
7.552
7.063
7.438
408,428
+0.16(+2.24%)
Sep 18, 2009
7.348
7.389
7.267
7.275
403,982
-0.07(-1.00%)
Sep 17, 2009
7.495
7.503
7.234
7.348
324,754
-0.13(-1.75%)
Sep 16, 2009
7.552
7.675
7.373
7.479
558,412
+0.19(+2.57%)
Sep 15, 2009
6.916
7.291
6.842
7.291
740,990
+0.64(+9.57%)
Sep 14, 2009
6.516
6.679
6.450
6.654
194,884
+0.12(+1.87%)
Sep 11, 2009
6.622
6.671
6.450
6.532
312,735
-0.12(-1.84%)
Sep 10, 2009
6.622
6.695
6.532
6.654
214,859
+0.04(+0.62%)
Sep 09, 2009
6.605
6.703
6.548
6.613
234,116
+0.02(+0.37%)
Sep 08, 2009
6.662
6.736
6.532
6.589
218,491
+0.00(+0.00%)
Sep 04, 2009
6.548
6.638
6.409
6.589
305,159
+0.05(+0.75%)
Sep 03, 2009
6.352
6.556
6.205
6.540
308,430
+0.20(+3.22%)
Sep 02, 2009
6.360
6.532
6.279
6.336
232,541
-0.07(-1.02%)
Sep 01, 2009
6.597
6.695
6.377
6.401
427,866
-0.20(-3.09%)
Aug 31, 2009
6.744
6.760
6.589
6.605
271,589
-0.16(-2.41%)
Aug 28, 2009
6.834
6.850
6.613
6.769
363,674
+0.02(+0.24%)
Aug 27, 2009
6.613
6.924
6.573
6.752
859,054
+0.15(+2.22%)
Aug 26, 2009
6.262
6.622
6.156
6.605
644,162
+0.31(+4.93%)
Aug 25, 2009
6.320
6.393
6.238
6.295
361,444
-0.01(-0.13%)
Aug 24, 2009
6.409
6.458
6.262
6.303
208,577
-0.08(-1.28%)
Aug 21, 2009
6.426
6.507
6.336
6.385
313,178
+0.03(+0.51%)
Aug 20, 2009
6.295
6.418
6.254
6.352
202,774
+0.10(+1.57%)
Aug 19, 2009
6.124
6.262
6.017
6.254
457,584
+0.06(+0.92%)
Aug 18, 2009
6.066
6.303
6.001
6.197
394,033
+0.14(+2.29%)
Aug 17, 2009
6.050
6.156
5.919
6.058
444,064
-0.16(-2.50%)
Aug 14, 2009
6.385
6.385
6.124
6.213
543,293
-0.12(-1.93%)
Aug 13, 2009
6.295
6.426
6.181
6.336
601,725
+0.02(+0.39%)
Aug 12, 2009
6.377
6.442
6.246
6.311
465,965
-0.08(-1.28%)
Aug 11, 2009
6.695
6.703
6.393
6.393
302,426
-0.30(-4.51%)
Aug 10, 2009
6.573
6.777
6.540
6.695
205,460
+0.10(+1.49%)
Aug 07, 2009
6.720
6.720
6.556
6.597
258,364
+0.00(+0.00%)
Aug 06, 2009
6.744
6.777
6.556
6.597
345,705
-0.14(-2.06%)
Aug 05, 2009
6.720
6.769
6.687
6.736
494,879
+0.00(+0.00%)
Aug 04, 2009
6.711
6.777
6.695
6.736
263,069
-0.04(-0.60%)
Aug 03, 2009
6.777
6.777
6.630
6.777
404,432
+0.07(+0.97%)
Jul 31, 2009
6.728
6.818
6.711
6.711
465,474
-0.07(-0.96%)
Jul 30, 2009
6.752
7.120
6.662
6.777
637,258
+0.13(+1.97%)
Jul 29, 2009
6.703
6.703
6.540
6.646
387,861
-0.08(-1.21%)
Jul 28, 2009
6.777
6.809
6.613
6.728
393,022
-0.07(-0.96%)
Jul 27, 2009
6.777
6.834
6.671
6.793
553,390
+0.01(+0.12%)
Jul 24, 2009
6.744
6.793
6.703
6.785
458
-0.02(-0.24%)
Jul 23, 2009
6.891
6.973
6.703
6.801
1,314,895
-0.09(-1.30%)
Jul 22, 2009
6.834
7.022
5.993
6.891
2,830,967
+0.06(+0.84%)
Jul 21, 2009
6.662
6.850
6.556
6.834
612,465
+0.23(+3.46%)
Jul 20, 2009
6.458
6.638
6.377
6.605
513,583
+0.15(+2.28%)
Jul 17, 2009
6.516
6.589
6.442
6.458
266,873
-0.05(-0.75%)
Jul 16, 2009
6.638
6.671
6.344
6.507
466,984
-0.19(-2.80%)
Jul 15, 2009
6.695
6.818
6.548
6.695
419,765
+0.02(+0.37%)
Jul 14, 2009
6.377
6.818
6.254
6.671
709,225
+0.29(+4.61%)
Jul 13, 2009
6.254
6.401
6.246
6.377
281,604
+0.15(+2.36%)
Jul 10, 2009
6.091
6.328
5.960
6.230
288,636
+0.12(+2.01%)
Jul 09, 2009
6.254
6.336
5.952
6.107
799,569
-0.12(-1.97%)
Jul 08, 2009
6.124
6.434
6.066
6.230
548,211
+0.09(+1.46%)
Jul 07, 2009
6.181
6.254
6.099
6.140
457,075
-0.07(-1.05%)
Jul 06, 2009
6.205
6.279
6.124
6.205
327,927
-0.04(-0.65%)
Jul 02, 2009
6.303
6.328
6.197
6.246
647,595
-0.25(-3.89%)
Jul 01, 2009
6.189
6.540
6.156
6.499
646,919
+0.38(+6.27%)
Jun 30, 2009
6.132
6.205
6.034
6.115
625,593
+0.01(+0.13%)
Jun 29, 2009
6.164
6.262
5.985
6.107
434,674
-0.09(-1.45%)
Jun 26, 2009
6.009
6.213
5.903
6.197
883,635
+0.20(+3.27%)
Jun 25, 2009
5.871
6.083
5.846
6.001
448,714
+0.08(+1.38%)
Jun 24, 2009
6.009
6.132
5.879
5.919
351,143
-0.12(-2.03%)
Jun 23, 2009
6.107
6.213
5.989
6.042
325,233
-0.04(-0.67%)
Jun 22, 2009
6.091
6.148
5.862
6.083
513,622
-0.09(-1.45%)
Jun 19, 2009
6.532
6.581
6.042
6.173
1,162,442
-0.25(-3.94%)
Jun 18, 2009
6.360
6.499
6.246
6.426
362,077
+0.15(+2.34%)
Jun 17, 2009
6.377
6.491
6.124
6.279
1,275,641
-0.07(-1.03%)
Jun 16, 2009
6.393
6.491
6.262
6.344
462,687
+0.04(+0.65%)
Jun 15, 2009
6.475
6.524
6.156
6.303
523,568
-0.14(-2.15%)
Jun 12, 2009
6.393
6.556
6.230
6.442
620,433
+0.02(+0.25%)
Jun 11, 2009
6.728
6.728
6.418
6.426
771,005
-0.30(-4.49%)
Jun 10, 2009
6.997
7.014
6.622
6.728
402,872
-0.23(-3.29%)
Jun 09, 2009
6.899
7.079
6.850
6.956
355,803
+0.11(+1.55%)
Jun 08, 2009
6.946
6.965
6.809
6.850
798,831
-0.42(-5.73%)
Jun 05, 2009
7.471
7.634
7.242
7.267
334,290
-0.16(-2.09%)
Jun 04, 2009
7.438
7.503
7.226
7.422
224,480
+0.03(+0.44%)
Jun 03, 2009
7.471
7.561
7.275
7.389
367,983
-0.20(-2.69%)
Jun 02, 2009
7.871
7.871
7.431
7.593
493,619
-0.30(-3.83%)
Jun 01, 2009
7.512
8.124
7.397
7.895
695,515
+0.50(+6.73%)
May 29, 2009
7.210
7.430
7.022
7.397
626,344
+0.22(+3.07%)
May 28, 2009
7.242
7.267
6.818
7.177
602,784
+0.03(+0.46%)
May 27, 2009
7.242
7.512
7.112
7.144
583,248
-0.10(-1.35%)
May 26, 2009
6.654
7.299
6.638
7.242
733,167
+0.49(+7.26%)
May 22, 2009
6.916
6.965
6.654
6.752
351,345
-0.11(-1.55%)
May 21, 2009
7.063
7.210
6.695
6.858
551,864
-0.25(-3.56%)
May 20, 2009
7.324
7.552
7.087
7.112
836,717
-0.14(-1.91%)
May 19, 2009
7.120
7.348
7.071
7.250
696,266
+0.16(+2.30%)
May 18, 2009
6.720
7.087
6.630
7.087
400,588
+0.51(+7.69%)
May 15, 2009
6.605
6.728
6.450
6.581
639,090
-0.07(-0.98%)
May 14, 2009
6.679
6.793
6.556
6.646
804,723
+0.00(+0.00%)
May 13, 2009
6.997
6.997
6.548
6.646
879,723
-0.45(-6.33%)
May 12, 2009
7.332
7.332
6.965
7.095
652,812
-0.20(-2.80%)
May 11, 2009
7.356
7.389
7.144
7.299
811,746
-0.21(-2.83%)
May 08, 2009
7.046
7.528
6.818
7.512
1,140,777
+0.76(+11.25%)
May 07, 2009
7.324
7.389
6.728
6.752
1,060,523
-0.47(-6.55%)
May 06, 2009
7.552
7.561
6.981
7.226
1,000,439
-0.23(-3.07%)
May 05, 2009
7.552
7.626
7.324
7.454
660,951
-0.14(-1.83%)
May 04, 2009
7.585
7.642
7.495
7.593
1,710,970
-0.16(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.