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
Xpo Inc
(NY:
XPO
)
107.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2014
9.234
9.573
9.207
9.386
4,260,246
+0.13(+1.46%)
Apr 29, 2014
9.376
9.376
8.899
9.252
5,715,589
-0.07(-0.74%)
Apr 28, 2014
9.400
9.504
8.968
9.321
2,612,394
-0.00(-0.04%)
Apr 25, 2014
9.587
9.618
9.210
9.324
2,144,558
-0.30(-3.09%)
Apr 24, 2014
9.777
9.805
9.338
9.622
1,412,205
-0.08(-0.78%)
Apr 23, 2014
9.753
9.867
9.532
9.698
1,302,986
-0.10(-1.06%)
Apr 22, 2014
9.729
9.885
9.615
9.802
3,876,720
+0.11(+1.18%)
Apr 21, 2014
9.670
9.712
9.580
9.687
1,161,545
+0.05(+0.50%)
Apr 17, 2014
9.556
9.639
9.639
9.639
2,062,431
+0.06(+0.58%)
Apr 16, 2014
9.269
9.608
9.231
9.584
2,443,216
+0.36(+3.94%)
Apr 15, 2014
8.978
9.255
8.788
9.220
2,366,010
+0.27(+3.01%)
Apr 14, 2014
9.137
9.245
8.799
8.951
1,781,280
-0.09(-0.99%)
Apr 11, 2014
8.947
9.214
8.819
9.041
3,013,431
-0.03(-0.31%)
Apr 10, 2014
9.601
9.629
8.978
9.068
5,164,035
-0.53(-5.48%)
Apr 09, 2014
9.445
9.660
9.342
9.594
2,577,394
+0.16(+1.69%)
Apr 08, 2014
9.376
9.646
9.290
9.435
3,781,237
+0.06(+0.66%)
Apr 07, 2014
9.943
9.981
9.200
9.373
3,082,257
-0.45(-4.61%)
Apr 04, 2014
10.17
10.33
9.642
9.826
4,041,153
-0.30(-3.00%)
Apr 03, 2014
10.51
10.60
10.10
10.13
4,276,895
-0.42(-3.97%)
Apr 02, 2014
10.31
10.58
10.19
10.55
4,511,520
+0.25(+2.38%)
Apr 01, 2014
10.18
10.38
9.978
10.30
3,918,445
+0.13(+1.29%)
Mar 31, 2014
9.829
10.18
9.788
10.17
3,468,692
+0.48(+4.92%)
Mar 28, 2014
9.425
9.857
9.397
9.694
3,120,505
+0.30(+3.20%)
Mar 27, 2014
9.542
9.625
9.286
9.393
1,696,889
-0.14(-1.45%)
Mar 26, 2014
10.00
10.03
9.504
9.532
2,049,842
-0.37(-3.74%)
Mar 25, 2014
10.02
10.24
9.829
9.902
2,705,503
-0.07(-0.66%)
Mar 24, 2014
10.35
10.37
9.812
9.968
3,779,644
-0.33(-3.22%)
Mar 21, 2014
10.61
10.62
10.28
10.30
6,418,336
-0.24(-2.23%)
Mar 20, 2014
10.67
10.71
10.48
10.53
1,541,338
-0.17(-1.58%)
Mar 19, 2014
10.93
10.97
10.57
10.70
2,006,234
-0.20(-1.81%)
Mar 18, 2014
10.90
11.01
10.77
10.90
1,569,052
+0.08(+0.77%)
Mar 17, 2014
10.81
10.89
10.72
10.82
1,789,587
+0.02(+0.22%)
Mar 14, 2014
10.72
10.91
10.69
10.79
1,239,821
+0.07(+0.65%)
Mar 13, 2014
11.10
11.16
10.55
10.72
2,247,223
-0.35(-3.15%)
Mar 12, 2014
10.78
11.12
10.69
11.07
2,021,038
+0.19(+1.75%)
Mar 11, 2014
11.22
11.26
10.76
10.88
2,233,228
-0.36(-3.20%)
Mar 10, 2014
11.16
11.30
11.05
11.24
2,413,799
+0.02(+0.22%)
Mar 07, 2014
11.12
11.34
10.98
11.22
3,493,448
+0.15(+1.31%)
Mar 06, 2014
10.99
11.12
10.92
11.07
4,504,569
+0.17(+1.55%)
Mar 05, 2014
10.67
10.91
10.57
10.90
2,166,324
+0.26(+2.40%)
Mar 04, 2014
10.83
11.06
10.55
10.65
4,336,454
-0.10(-0.93%)
Mar 03, 2014
10.73
10.78
10.48
10.75
3,380,091
-0.12(-1.14%)
Feb 28, 2014
10.98
11.06
10.52
10.87
8,993,536
-0.12(-1.07%)
Feb 27, 2014
10.67
11.03
10.65
10.99
5,990,392
+0.32(+3.01%)
Feb 26, 2014
10.60
10.92
10.44
10.67
6,297,615
+0.19(+1.81%)
Feb 25, 2014
10.12
10.55
9.971
10.48
10,528,872
+0.90(+9.43%)
Feb 24, 2014
9.518
9.677
9.466
9.577
3,827,679
+0.11(+1.17%)
Feb 21, 2014
9.373
9.559
9.345
9.466
1,835,922
+0.07(+0.70%)
Feb 20, 2014
9.224
9.431
8.985
9.400
2,685,130
+0.17(+1.80%)
Feb 19, 2014
9.473
9.518
9.165
9.234
3,279,127
-0.31(-3.30%)
Feb 18, 2014
9.504
9.649
9.494
9.549
1,693,989
+0.12(+1.28%)
Feb 14, 2014
9.469
9.428
9.428
9.428
1,868,997
-0.08(-0.87%)
Feb 13, 2014
9.359
9.581
9.234
9.511
2,390,494
+0.02(+0.18%)
Feb 12, 2014
9.649
9.725
9.428
9.494
2,271,933
-0.02(-0.22%)
Feb 11, 2014
9.307
9.705
9.265
9.514
4,405,079
+0.24(+2.57%)
Feb 10, 2014
8.958
9.321
8.785
9.276
2,744,956
+0.34(+3.75%)
Feb 07, 2014
8.871
9.072
8.871
8.940
3,988,903
+0.21(+2.46%)
Feb 06, 2014
8.747
8.857
8.615
8.726
2,247,454
-0.06(-0.71%)
Feb 05, 2014
8.418
8.844
8.418
8.788
6,522,730
+0.22(+2.63%)
Feb 04, 2014
8.304
8.629
8.245
8.563
2,513,043
+0.30(+3.60%)
Feb 03, 2014
8.594
8.664
8.211
8.266
4,496,010
-0.35(-4.09%)
Jan 31, 2014
8.460
8.681
8.432
8.619
25,824,652
-0.17(-1.97%)
Jan 30, 2014
8.978
9.058
8.684
8.792
4,695,042
-0.19(-2.08%)
Jan 29, 2014
8.985
9.044
8.788
8.978
3,755,854
-0.07(-0.80%)
Jan 28, 2014
8.989
9.362
8.947
9.051
4,624,504
-0.44(-4.59%)
Jan 27, 2014
9.750
9.916
9.425
9.487
1,047,612
-0.32(-3.25%)
Jan 24, 2014
9.933
10.03
9.640
9.805
1,128,513
-0.25(-2.48%)
Jan 23, 2014
10.04
10.09
9.833
10.05
638,555
-0.01(-0.14%)
Jan 22, 2014
10.18
10.35
10.06
10.07
762,665
-0.10(-0.99%)
Jan 21, 2014
10.32
10.42
10.13
10.17
962,975
-0.12(-1.18%)
Jan 17, 2014
10.34
10.29
10.29
10.29
1,066,635
-0.02(-0.20%)
Jan 16, 2014
10.30
10.43
10.28
10.31
699,968
-0.06(-0.53%)
Jan 15, 2014
10.32
10.48
10.31
10.37
1,014,208
+0.04(+0.44%)
Jan 14, 2014
10.37
10.37
10.21
10.32
1,454,657
+0.20(+2.02%)
Jan 13, 2014
10.22
10.23
9.805
10.12
2,319,612
-0.09(-0.91%)
Jan 10, 2014
10.22
10.22
10.11
10.21
1,967,243
+0.01(+0.07%)
Jan 09, 2014
10.55
10.55
10.13
10.20
981,790
+0.04(+0.37%)
Jan 08, 2014
9.971
10.29
9.898
10.16
1,173,405
+0.14(+1.38%)
Jan 07, 2014
10.20
10.66
9.905
10.03
2,985,237
-0.46(-4.35%)
Jan 06, 2014
10.64
10.69
10.15
10.48
5,776,490
+0.79(+8.13%)
Jan 03, 2014
9.445
9.805
9.445
9.694
2,214,284
+0.25(+2.64%)
Jan 02, 2014
9.092
9.618
8.843
9.445
1,661,889
+0.35(+3.88%)
Dec 31, 2013
9.120
9.092
9.092
9.092
1,395,675
+0.00(+0.04%)
Dec 30, 2013
9.134
9.217
9.027
9.089
595,257
-0.02(-0.27%)
Dec 27, 2013
9.158
9.205
9.009
9.113
789,764
-0.00(-0.04%)
Dec 26, 2013
9.241
9.257
9.030
9.117
781,931
-0.03(-0.34%)
Dec 24, 2013
9.134
9.234
9.068
9.148
321,864
+0.05(+0.57%)
Dec 23, 2013
9.276
9.276
9.023
9.096
695,085
-0.00(-0.04%)
Dec 20, 2013
8.847
9.141
8.816
9.099
1,524,499
+0.36(+4.07%)
Dec 19, 2013
8.605
8.785
8.605
8.743
611,408
+0.15(+1.73%)
Dec 18, 2013
8.529
8.620
8.515
8.594
1,047,352
+0.05(+0.61%)
Dec 17, 2013
8.408
8.688
8.332
8.543
1,006,713
+0.29(+3.48%)
Dec 16, 2013
8.356
8.356
8.096
8.256
748,954
+0.02(+0.21%)
Dec 13, 2013
8.024
8.276
7.993
8.238
1,043,145
+0.22(+2.72%)
Dec 12, 2013
8.017
8.038
7.875
8.020
1,040,635
+0.02(+0.22%)
Dec 11, 2013
8.185
8.207
7.851
8.003
1,352,863
+0.20(+2.53%)
Dec 10, 2013
7.903
8.013
7.782
7.806
615,329
-0.16(-2.00%)
Dec 09, 2013
8.076
8.179
7.851
7.965
675,027
+0.15(+1.90%)
Dec 06, 2013
7.913
7.913
7.758
7.816
329,598
+0.03(+0.44%)
Dec 05, 2013
7.771
7.948
7.695
7.782
822,266
+0.03(+0.40%)
Dec 04, 2013
7.882
7.952
7.706
7.751
820,204
-0.14(-1.75%)
Dec 03, 2013
8.083
8.193
7.872
7.889
1,961,964
-0.19(-2.35%)
Dec 02, 2013
7.934
8.217
7.920
8.079
1,924,477
+0.14(+1.74%)
Nov 29, 2013
7.865
8.007
7.827
7.941
391,812
+0.13(+1.68%)
Nov 27, 2013
7.723
7.906
7.616
7.809
1,065,785
+0.11(+1.48%)
Nov 26, 2013
7.405
7.706
7.356
7.695
1,093,649
+0.30(+4.02%)
Nov 25, 2013
7.211
7.457
7.152
7.398
1,275,098
+0.20(+2.74%)
Nov 22, 2013
7.298
7.338
7.183
7.201
522,307
-0.09(-1.19%)
Nov 21, 2013
7.228
7.425
7.173
7.287
1,316,630
+0.12(+1.64%)
Nov 20, 2013
7.474
7.526
7.107
7.170
866,458
-0.30(-3.98%)
Nov 19, 2013
7.505
7.668
7.453
7.467
710,082
-0.06(-0.83%)
Nov 18, 2013
7.782
7.847
7.470
7.529
1,402,476
-0.13(-1.76%)
Nov 15, 2013
7.349
7.706
7.349
7.664
1,700,963
+0.41(+5.67%)
Nov 14, 2013
7.405
7.406
7.176
7.253
1,022,405
+0.19(+2.69%)
Nov 12, 2013
6.962
7.093
6.917
7.062
628,291
+0.07(+0.99%)
Nov 11, 2013
6.765
7.010
6.761
6.993
530,750
+0.19(+2.85%)
Nov 08, 2013
6.716
6.824
6.699
6.799
1,484,667
+0.06(+0.82%)
Nov 07, 2013
6.959
6.962
6.727
6.744
2,111,972
-0.22(-3.13%)
Nov 06, 2013
7.263
7.287
6.855
6.962
2,124,526
-0.26(-3.55%)
Nov 05, 2013
7.522
7.574
7.097
7.218
1,980,674
+0.12(+1.71%)
Nov 04, 2013
6.941
7.128
6.931
7.097
1,334,693
+0.16(+2.24%)
Nov 01, 2013
7.004
7.216
6.900
6.941
2,284,432
-0.04(-0.55%)
Oct 31, 2013
7.287
7.287
6.869
6.979
1,576,148
-0.32(-4.41%)
Oct 30, 2013
7.654
7.702
7.259
7.301
2,559,921
-0.37(-4.87%)
Oct 29, 2013
7.630
7.733
7.522
7.675
770,111
+0.05(+0.63%)
Oct 28, 2013
7.872
7.941
7.581
7.626
722,073
-0.26(-3.29%)
Oct 25, 2013
8.013
8.055
7.854
7.885
1,265,910
-0.09(-1.17%)
Oct 24, 2013
7.778
8.055
7.771
7.979
1,608,930
+0.19(+2.40%)
Oct 23, 2013
7.560
7.799
7.522
7.792
1,053,916
+0.24(+3.11%)
Oct 22, 2013
7.512
7.588
7.374
7.557
930,826
+0.11(+1.44%)
Oct 21, 2013
7.540
7.547
7.367
7.450
566,068
-0.06(-0.74%)
Oct 18, 2013
7.439
7.540
7.322
7.505
3,072,088
+0.14(+1.88%)
Oct 17, 2013
7.391
7.495
7.332
7.367
993,798
-0.03(-0.37%)
Oct 16, 2013
7.263
7.425
7.242
7.394
1,702,715
+0.17(+2.30%)
Oct 15, 2013
7.197
7.259
7.149
7.228
1,634,322
+0.02(+0.34%)
Oct 14, 2013
7.221
7.391
7.121
7.204
1,665,376
+0.15(+2.16%)
Oct 11, 2013
7.356
7.356
7.000
7.052
1,019,034
-0.22(-3.00%)
Oct 10, 2013
7.263
7.467
6.848
7.270
2,660,319
+0.49(+7.19%)
Oct 09, 2013
6.865
6.879
6.699
6.782
770,053
-0.05(-0.76%)
Oct 08, 2013
7.100
7.118
6.796
6.834
653,981
-0.28(-3.98%)
Oct 07, 2013
7.256
7.256
7.107
7.118
402,311
-0.21(-2.83%)
Oct 04, 2013
7.425
7.425
7.183
7.325
573,571
-0.09(-1.21%)
Oct 03, 2013
7.591
7.664
7.349
7.415
519,849
-0.20(-2.63%)
Oct 02, 2013
7.726
7.747
7.609
7.616
451,323
-0.13(-1.70%)
Oct 01, 2013
7.481
7.747
7.408
7.747
545,869
+0.14(+1.82%)
Sep 27, 2013
7.571
7.664
7.536
7.609
570,362
-0.01(-0.14%)
Sep 26, 2013
7.491
7.733
7.490
7.619
1,610,755
+0.12(+1.61%)
Sep 25, 2013
7.349
7.505
7.349
7.498
1,686,260
+0.13(+1.78%)
Sep 24, 2013
7.522
7.553
7.356
7.367
1,078,296
-0.17(-2.29%)
Sep 23, 2013
7.709
7.794
7.387
7.540
801,997
-0.19(-2.46%)
Sep 20, 2013
7.598
7.758
7.575
7.730
2,511,120
+0.17(+2.24%)
Sep 19, 2013
7.775
7.785
7.526
7.560
1,306,380
-0.22(-2.84%)
Sep 18, 2013
7.785
7.861
7.706
7.782
1,009,162
-0.02(-0.22%)
Sep 17, 2013
7.785
7.841
7.741
7.799
924,685
+0.00(+0.00%)
Sep 16, 2013
7.884
7.885
7.754
7.799
475,015
+0.00(+0.00%)
Sep 13, 2013
7.820
7.920
7.764
7.799
460,078
+0.00(+0.04%)
Sep 12, 2013
7.806
7.865
7.737
7.796
1,085,200
+0.00(+0.00%)
Sep 11, 2013
7.930
7.941
7.754
7.796
654,383
-0.15(-1.91%)
Sep 10, 2013
8.017
8.079
7.792
7.948
1,914,201
-0.02(-0.26%)
Sep 09, 2013
7.885
8.013
7.792
7.968
908,582
+0.12(+1.50%)
Sep 06, 2013
7.896
7.996
7.654
7.851
1,045,331
-0.00(-0.04%)
Sep 05, 2013
7.937
7.979
7.789
7.854
499,225
-0.07(-0.92%)
Sep 04, 2013
7.917
7.982
7.827
7.927
608,777
+0.00(+0.00%)
Sep 03, 2013
7.927
8.058
7.820
7.927
886,009
-0.01(-0.17%)
Aug 30, 2013
8.117
8.238
7.799
7.941
3,858,137
-0.19(-2.30%)
Aug 29, 2013
7.958
8.339
7.958
8.128
1,325,756
+0.13(+1.69%)
Aug 28, 2013
7.799
8.038
7.671
7.993
1,180,145
+0.18(+2.30%)
Aug 27, 2013
7.868
7.868
7.706
7.813
908,218
-0.10(-1.22%)
Aug 26, 2013
7.764
8.058
7.695
7.910
799,687
+0.15(+1.96%)
Aug 23, 2013
7.792
7.872
7.751
7.758
539,722
-0.04(-0.58%)
Aug 22, 2013
7.827
7.906
7.702
7.802
546,791
-0.03(-0.40%)
Aug 21, 2013
7.775
7.955
7.761
7.834
620,163
+0.01(+0.09%)
Aug 20, 2013
7.598
7.885
7.502
7.827
1,255,723
+0.20(+2.68%)
Aug 19, 2013
7.605
7.882
7.529
7.623
1,015,113
+0.09(+1.24%)
Aug 16, 2013
7.612
7.754
7.481
7.529
1,562,402
-0.08(-1.00%)
Aug 15, 2013
7.768
7.768
7.598
7.605
867,207
-0.23(-2.91%)
Aug 14, 2013
7.885
7.920
7.782
7.834
743,143
-0.07(-0.88%)
Aug 13, 2013
8.027
8.027
7.868
7.903
1,080,918
-0.09(-1.08%)
Aug 12, 2013
7.882
8.024
7.882
7.989
1,254,147
+0.11(+1.40%)
Aug 09, 2013
7.813
7.951
7.782
7.879
1,555,587
+0.08(+1.06%)
Aug 08, 2013
7.854
7.885
7.557
7.796
13,856,568
-0.24(-2.93%)
Aug 07, 2013
8.114
8.373
7.991
8.031
1,757,137
-0.11(-1.40%)
Aug 06, 2013
8.221
8.228
7.872
8.145
1,500,535
-0.12(-1.46%)
Aug 05, 2013
8.646
8.712
8.138
8.266
1,359,313
-0.52(-5.94%)
Aug 02, 2013
8.705
8.882
8.657
8.788
866,313
+0.10(+1.11%)
Aug 01, 2013
8.577
8.837
8.553
8.691
1,769,790
+0.23(+2.74%)
Jul 31, 2013
8.110
8.525
8.051
8.460
1,198,069
-0.06(-0.69%)
Jul 30, 2013
8.574
8.629
8.370
8.518
651,335
-0.02(-0.20%)
Jul 29, 2013
8.418
8.747
8.377
8.536
1,369,630
+0.20(+2.45%)
Jul 26, 2013
8.359
8.377
8.235
8.332
397,748
+0.04(+0.50%)
Jul 25, 2013
8.020
8.297
8.020
8.290
749,966
+0.29(+3.63%)
Jul 24, 2013
8.141
8.141
7.962
8.000
501,775
-0.13(-1.66%)
Jul 23, 2013
8.031
8.169
7.979
8.134
421,345
+0.13(+1.69%)
Jul 22, 2013
8.062
8.114
7.882
8.000
560,256
+0.02(+0.30%)
Jul 19, 2013
8.121
8.297
7.737
7.975
1,776,553
-0.33(-3.96%)
Jul 18, 2013
8.128
8.383
8.024
8.304
3,169,574
+0.21(+2.61%)
Jul 17, 2013
8.245
8.536
7.958
8.093
2,047,774
-0.15(-1.85%)
Jul 16, 2013
7.623
8.273
7.609
8.245
2,618,553
+0.71(+9.46%)
Jul 15, 2013
6.761
7.598
6.672
7.533
2,553,320
+0.97(+14.81%)
Jul 12, 2013
6.564
6.620
6.533
6.561
251,580
-0.03(-0.47%)
Jul 11, 2013
6.609
6.640
6.554
6.592
280,924
+0.06(+0.95%)
Jul 10, 2013
6.467
6.668
6.443
6.530
445,202
+0.03(+0.53%)
Jul 09, 2013
6.467
6.533
6.457
6.495
456,791
+0.03(+0.43%)
Jul 08, 2013
6.371
6.474
6.364
6.467
354,392
+0.11(+1.80%)
Jul 05, 2013
6.288
6.353
6.256
6.353
156,866
+0.13(+2.17%)
Jul 03, 2013
6.208
6.281
6.167
6.218
80,785
+0.01(+0.11%)
Jul 02, 2013
6.291
6.369
6.163
6.212
516,752
-0.07(-1.10%)
Jul 01, 2013
6.243
6.326
6.198
6.281
371,662
+0.02(+0.39%)
Jun 28, 2013
6.187
6.277
6.180
6.256
1,486,494
+0.15(+2.49%)
Jun 26, 2013
6.077
6.198
6.066
6.104
277,643
+0.08(+1.38%)
Jun 25, 2013
5.997
6.073
5.973
6.021
242,515
+0.08(+1.34%)
Jun 24, 2013
5.973
6.028
5.793
5.942
282,043
-0.09(-1.55%)
Jun 21, 2013
5.783
6.059
5.783
6.035
419,506
+0.29(+5.06%)
Jun 20, 2013
5.831
5.838
5.724
5.745
383,858
-0.13(-2.29%)
Jun 19, 2013
5.983
5.983
5.880
5.880
323,870
-0.07(-1.11%)
Jun 18, 2013
5.942
6.025
5.935
5.945
329,017
+0.01(+0.12%)
Jun 17, 2013
6.014
6.108
5.918
5.938
308,320
-0.04(-0.64%)
Jun 14, 2013
6.052
6.108
5.914
5.976
184,661
-0.07(-1.14%)
Jun 13, 2013
6.163
6.163
6.025
6.046
350,384
-0.10(-1.63%)
Jun 12, 2013
6.097
6.232
6.087
6.146
532,947
+0.10(+1.66%)
Jun 11, 2013
5.796
6.122
5.796
6.046
424,020
+0.06(+0.92%)
Jun 10, 2013
5.880
6.027
5.828
5.990
473,873
+0.11(+1.94%)
Jun 07, 2013
5.828
5.942
5.810
5.876
173,021
+0.08(+1.43%)
Jun 06, 2013
5.669
5.803
5.665
5.793
271,331
+0.11(+2.01%)
Jun 05, 2013
5.835
5.862
5.644
5.679
241,468
-0.17(-2.90%)
Jun 04, 2013
5.734
5.880
5.696
5.848
1,024,331
+0.11(+1.87%)
Jun 03, 2013
5.772
5.824
5.707
5.741
604,506
-0.01(-0.18%)
May 31, 2013
5.734
5.835
5.700
5.752
460,307
+0.00(+0.00%)
May 30, 2013
5.724
5.831
5.634
5.752
476,542
+0.02(+0.36%)
May 29, 2013
5.752
5.821
5.696
5.731
511,371
-0.06(-0.96%)
May 28, 2013
5.700
5.838
5.679
5.786
544,721
-0.01(-0.18%)
May 24, 2013
5.880
5.880
5.748
5.797
350,072
-0.12(-1.99%)
May 23, 2013
6.080
6.108
5.848
5.914
553,328
-0.21(-3.39%)
May 22, 2013
6.177
6.232
6.087
6.122
595,390
-0.07(-1.06%)
May 21, 2013
6.326
6.326
6.125
6.187
570,275
-0.12(-1.97%)
May 20, 2013
6.135
6.371
6.118
6.312
891,463
+0.19(+3.11%)
May 17, 2013
6.142
6.177
6.090
6.122
330,281
+0.00(+0.06%)
May 16, 2013
6.056
6.167
6.039
6.118
274,378
+0.06(+0.97%)
May 15, 2013
5.976
6.125
5.956
6.059
324,966
+0.25(+4.22%)
May 13, 2013
5.772
5.814
5.755
5.814
491,560
+0.05(+0.90%)
May 10, 2013
5.720
5.855
5.686
5.762
430,172
+0.05(+0.85%)
May 09, 2013
5.717
5.862
5.693
5.714
613,981
-0.02(-0.42%)
May 08, 2013
5.779
5.949
5.551
5.738
1,879,235
-0.34(-5.52%)
May 07, 2013
5.938
6.153
5.938
6.073
702,091
+0.16(+2.69%)
May 06, 2013
5.689
5.964
5.665
5.914
573,412
+0.20(+3.51%)
May 03, 2013
5.672
5.786
5.627
5.714
388,230
+0.09(+1.54%)
May 02, 2013
5.627
5.741
5.575
5.627
425,647
+0.01(+0.12%)
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.