Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2013
6.198
6.238
6.033
6.105
60,533,772
-0.15(-2.36%)
May 30, 2013
6.115
6.366
6.081
6.253
37,227,380
+0.10(+1.56%)
May 29, 2013
6.215
6.270
6.124
6.156
36,686,552
-0.12(-1.97%)
May 28, 2013
6.301
6.359
6.256
6.280
35,594,036
+0.03(+0.44%)
May 24, 2013
6.270
6.315
6.181
6.253
29,462,046
+0.03(+0.50%)
May 23, 2013
6.187
6.273
6.136
6.222
38,672,220
-0.09(-1.36%)
May 22, 2013
6.490
6.569
6.256
6.308
57,017,000
-0.21(-3.22%)
May 21, 2013
6.466
6.586
6.394
6.517
38,798,192
+0.02(+0.32%)
May 20, 2013
6.428
6.497
6.345
6.497
28,280,556
+0.06(+0.96%)
May 17, 2013
6.421
6.510
6.383
6.435
29,833,988
+0.05(+0.81%)
May 16, 2013
6.397
6.514
6.345
6.383
33,642,788
+0.01(+0.16%)
May 15, 2013
6.349
6.419
6.318
6.373
32,499,086
-0.10(-1.54%)
May 13, 2013
6.473
6.490
6.383
6.473
29,615,332
-0.01(-0.16%)
May 10, 2013
6.579
6.579
6.411
6.483
33,624,376
-0.10(-1.57%)
May 09, 2013
6.603
6.716
6.555
6.586
35,542,000
-0.04(-0.67%)
May 08, 2013
6.706
6.751
6.576
6.631
35,779,996
-0.06(-0.92%)
May 07, 2013
6.607
6.720
6.555
6.692
39,607,780
+0.10(+1.56%)
May 06, 2013
6.507
6.613
6.462
6.589
33,247,228
+0.07(+1.00%)
May 03, 2013
6.641
6.610
6.514
6.524
43,130,616
-0.04(-0.68%)
May 02, 2013
6.493
6.637
6.454
6.569
42,361,104
+0.14(+2.25%)
May 01, 2013
6.541
6.579
6.414
6.424
42,545,112
-0.15(-2.35%)
Apr 30, 2013
6.452
6.603
6.446
6.579
53,601,876
+0.01(+0.20%)
Apr 29, 2013
6.487
6.610
6.467
6.566
105,639,656
+0.41(+6.71%)
Apr 26, 2013
6.074
6.214
6.126
6.153
43,597,400
+0.02(+0.39%)
Apr 25, 2013
6.146
6.201
6.051
6.129
64,043,152
-0.02(-0.39%)
Apr 24, 2013
5.999
6.170
5.989
6.153
75,580,984
+0.18(+2.97%)
Apr 23, 2013
5.791
6.051
5.737
5.975
82,692,624
+0.21(+3.67%)
Apr 22, 2013
5.655
5.771
5.580
5.764
64,540,772
+0.13(+2.24%)
Apr 19, 2013
5.624
5.661
5.518
5.638
54,616,260
+0.24(+4.42%)
Apr 18, 2013
5.290
5.440
5.221
5.399
41,705,152
+0.13(+2.39%)
Apr 17, 2013
5.433
5.436
5.221
5.272
54,095,616
-0.20(-3.68%)
Apr 16, 2013
5.467
5.522
5.371
5.474
31,833,778
+0.08(+1.39%)
Apr 15, 2013
5.563
5.563
5.358
5.399
51,739,792
-0.26(-4.64%)
Apr 12, 2013
5.685
5.726
5.542
5.661
39,022,504
-0.07(-1.25%)
Apr 11, 2013
5.839
5.849
5.699
5.733
36,226,216
-0.13(-2.27%)
Apr 10, 2013
5.818
5.963
5.818
5.866
45,915,280
+0.09(+1.48%)
Apr 09, 2013
5.528
5.815
5.487
5.781
48,344,316
+0.29(+5.22%)
Apr 08, 2013
5.583
5.583
5.467
5.494
25,712,404
-0.09(-1.65%)
Apr 05, 2013
5.457
5.607
5.436
5.586
31,333,038
+0.08(+1.43%)
Apr 04, 2013
5.600
5.607
5.486
5.508
32,161,728
-0.03(-0.49%)
Apr 03, 2013
5.501
5.576
5.467
5.535
37,470,532
+0.02(+0.37%)
Apr 02, 2013
5.617
5.634
5.498
5.515
25,175,302
-0.09(-1.58%)
Apr 01, 2013
5.658
5.665
5.594
5.603
19,806,992
-0.05(-0.91%)
Mar 28, 2013
5.740
5.743
5.617
5.655
23,668,762
-0.06(-1.07%)
Mar 27, 2013
5.653
5.740
5.614
5.716
39,614,844
-0.00(-0.06%)
Mar 26, 2013
5.766
5.815
5.672
5.720
32,520,592
+0.00(+0.06%)
Mar 25, 2013
5.760
5.801
5.679
5.716
28,914,970
-0.03(-0.59%)
Mar 22, 2013
5.764
5.801
5.723
5.750
25,492,222
-0.01(-0.18%)
Mar 21, 2013
5.866
5.887
5.754
5.760
33,439,848
-0.11(-1.86%)
Mar 20, 2013
5.962
5.986
5.863
5.870
39,928,800
-0.12(-1.99%)
Mar 19, 2013
6.049
6.119
5.880
5.989
52,873,104
-0.08(-1.35%)
Mar 18, 2013
5.938
6.112
5.928
6.071
69,252,528
-0.01(-0.11%)
Mar 15, 2013
5.982
6.091
5.926
6.078
70,078,528
+0.14(+2.36%)
Mar 14, 2013
5.904
5.963
5.815
5.938
50,646,816
+0.07(+1.16%)
Mar 13, 2013
5.999
6.006
5.842
5.870
47,377,036
-0.06(-1.04%)
Mar 12, 2013
6.037
6.044
5.847
5.931
45,485,712
+0.10(+1.64%)
Mar 11, 2013
5.750
5.856
5.721
5.836
49,389,628
-0.03(-0.52%)
Mar 08, 2013
5.996
6.006
5.772
5.866
67,494,712
-0.13(-2.11%)
Mar 07, 2013
5.887
6.160
5.839
5.993
142,947,600
+0.30(+5.28%)
Mar 06, 2013
5.535
5.716
5.423
5.692
175,313,648
+0.75(+15.11%)
Mar 05, 2013
4.918
5.023
4.914
4.945
34,047,868
+0.01(+0.28%)
Mar 04, 2013
5.044
5.044
4.918
4.931
42,860,580
-0.11(-2.17%)
Mar 01, 2013
4.938
5.068
4.921
5.040
45,477,540
+0.03(+0.68%)
Feb 28, 2013
5.023
5.064
4.993
5.006
39,059,316
-0.08(-1.54%)
Feb 27, 2013
5.088
5.143
4.989
5.085
50,258,936
+0.01(+0.13%)
Feb 26, 2013
5.023
5.102
4.979
5.078
57,940,912
-0.01(-0.20%)
Feb 25, 2013
5.184
5.242
5.086
5.088
53,880,724
-0.12(-2.29%)
Feb 22, 2013
5.231
5.238
5.129
5.208
52,359,276
+0.02(+0.46%)
Feb 21, 2013
5.358
5.358
5.177
5.184
66,281,016
-0.19(-3.56%)
Feb 20, 2013
5.566
5.569
5.358
5.375
66,218,116
-0.18(-3.31%)
Feb 19, 2013
5.566
5.603
5.535
5.559
48,874,640
+0.11(+2.07%)
Feb 15, 2013
5.491
5.501
5.426
5.446
33,727,276
-0.05(-0.93%)
Feb 14, 2013
5.494
5.527
5.446
5.498
35,457,776
-0.01(-0.25%)
Feb 13, 2013
5.539
5.566
5.464
5.511
41,400,712
+0.03(+0.56%)
Feb 12, 2013
5.419
5.501
5.371
5.481
40,099,840
+0.09(+1.58%)
Feb 11, 2013
5.528
5.528
5.378
5.395
46,771,264
-0.13(-2.29%)
Feb 08, 2013
5.563
5.571
5.481
5.522
58,422,484
-0.03(-0.61%)
Feb 07, 2013
5.774
5.774
5.532
5.556
67,590,240
-0.08(-1.33%)
Feb 06, 2013
5.631
5.713
5.590
5.631
75,287,280
-0.52(-8.49%)
Feb 04, 2013
6.252
6.262
6.149
6.153
57,683,544
-0.22(-3.43%)
Feb 01, 2013
6.375
6.399
6.303
6.371
37,009,240
+0.13(+2.13%)
Jan 31, 2013
6.248
6.269
6.184
6.238
60,340,516
-0.10(-1.56%)
Jan 30, 2013
6.395
6.416
6.255
6.337
77,876,336
-0.31(-4.72%)
Jan 29, 2013
6.648
6.672
6.532
6.651
34,569,360
-0.01(-0.10%)
Jan 28, 2013
6.784
6.794
6.655
6.658
26,567,780
-0.10(-1.51%)
Jan 25, 2013
6.699
6.890
6.675
6.760
32,711,272
+0.06(+0.87%)
Jan 24, 2013
6.689
6.736
6.636
6.702
34,392,020
+0.08(+1.18%)
Jan 23, 2013
6.672
6.702
6.603
6.624
27,598,326
-0.04(-0.56%)
Jan 22, 2013
6.549
6.675
6.521
6.661
30,796,248
-0.00(-0.05%)
Jan 18, 2013
6.730
6.798
6.641
6.665
34,058,660
-0.03(-0.51%)
Jan 17, 2013
6.774
6.784
6.685
6.699
24,553,446
-0.04(-0.61%)
Jan 16, 2013
6.689
6.747
6.661
6.740
27,544,640
-0.03(-0.45%)
Jan 15, 2013
6.784
6.812
6.723
6.771
31,966,108
+0.05(+0.71%)
Jan 14, 2013
6.880
6.912
6.699
6.723
39,716,400
-0.06(-0.86%)
Jan 11, 2013
6.771
6.815
6.723
6.781
31,508,764
-0.05(-0.70%)
Jan 10, 2013
6.735
6.870
6.655
6.829
50,255,292
+0.12(+1.83%)
Jan 09, 2013
6.675
6.767
6.651
6.706
44,292,788
-0.00(-0.05%)
Jan 08, 2013
6.743
6.760
6.607
6.709
44,432,968
-0.18(-2.63%)
Jan 07, 2013
6.852
6.907
6.829
6.890
39,444,844
-0.06(-0.88%)
Jan 04, 2013
6.870
6.996
6.815
6.951
43,097,548
+0.14(+2.00%)
Jan 03, 2013
6.702
6.880
6.672
6.815
38,637,508
+0.13(+1.89%)
Jan 02, 2013
6.699
6.709
6.607
6.689
43,998,268
+0.04(+0.67%)
Dec 31, 2012
6.457
6.650
6.385
6.644
41,663,224
+0.14(+2.10%)
Dec 28, 2012
6.487
6.568
6.450
6.508
35,834,364
-0.06(-0.99%)
Dec 27, 2012
6.607
6.634
6.450
6.573
50,271,480
-0.13(-1.93%)
Dec 26, 2012
6.846
6.914
6.682
6.702
31,666,796
-0.05(-0.76%)
Dec 24, 2012
6.767
6.805
6.713
6.754
12,628,574
-0.06(-0.90%)
Dec 21, 2012
6.774
6.856
6.757
6.815
45,541,664
-0.21(-2.96%)
Dec 20, 2012
6.871
7.040
6.870
7.023
58,220,208
+0.14(+1.98%)
Dec 19, 2012
6.829
6.969
6.805
6.887
80,260,056
+0.22(+3.33%)
Dec 18, 2012
6.586
6.692
6.569
6.665
47,798,648
+0.03(+0.51%)
Dec 17, 2012
6.552
6.646
6.535
6.631
41,612,992
-0.03(-0.41%)
Dec 14, 2012
6.579
6.723
6.545
6.658
57,286,072
+0.23(+3.50%)
Dec 13, 2012
6.521
6.566
6.402
6.433
53,068,884
-0.15(-2.28%)
Dec 12, 2012
6.583
6.620
6.513
6.583
34,762,436
-0.02(-0.26%)
Dec 11, 2012
6.586
6.639
6.566
6.600
50,058,860
+0.08(+1.20%)
Dec 10, 2012
6.409
6.542
6.375
6.521
35,200,060
+0.12(+1.95%)
Dec 07, 2012
6.313
6.429
6.279
6.397
35,295,588
+0.12(+1.99%)
Dec 06, 2012
6.276
6.313
6.225
6.272
28,484,782
+0.00(+0.05%)
Dec 05, 2012
6.194
6.310
6.173
6.269
38,936,040
+0.12(+1.89%)
Dec 04, 2012
6.238
6.295
6.119
6.153
35,694,988
+0.02(+0.33%)
Nov 30, 2012
6.218
6.255
6.081
6.132
62,077,256
-0.17(-2.76%)
Nov 29, 2012
6.252
6.330
6.201
6.306
46,422,812
+0.03(+0.49%)
Nov 28, 2012
6.180
6.300
6.143
6.276
64,385,764
+0.09(+1.43%)
Nov 27, 2012
6.446
6.450
6.149
6.187
55,668,832
-0.17(-2.74%)
Nov 26, 2012
6.344
6.392
6.279
6.361
29,283,158
-0.05(-0.75%)
Nov 23, 2012
6.279
6.419
6.279
6.409
25,043,508
+0.13(+2.01%)
Nov 21, 2012
6.450
6.470
6.214
6.283
51,370,984
-0.20(-3.16%)
Nov 20, 2012
6.433
6.545
6.426
6.487
27,737,136
-0.03(-0.47%)
Nov 19, 2012
6.552
6.607
6.426
6.518
50,605,060
+0.03(+0.47%)
Nov 16, 2012
6.590
6.596
6.320
6.487
52,282,208
-0.10(-1.50%)
Nov 15, 2012
6.644
6.696
6.535
6.586
35,690,100
-0.09(-1.38%)
Nov 14, 2012
6.883
6.883
6.637
6.678
43,753,336
-0.18(-2.59%)
Nov 13, 2012
6.948
6.969
6.846
6.856
31,399,060
-0.11(-1.52%)
Nov 12, 2012
7.105
7.112
6.941
6.962
32,499,728
-0.14(-1.97%)
Nov 09, 2012
7.095
7.235
7.071
7.102
29,450,072
+0.02(+0.29%)
Nov 08, 2012
7.286
7.378
7.061
7.081
42,220,924
-0.21(-2.95%)
Nov 07, 2012
7.419
7.436
7.269
7.296
31,743,332
-0.20(-2.69%)
Nov 06, 2012
7.429
7.549
7.402
7.497
27,298,800
+0.09(+1.15%)
Nov 05, 2012
7.255
7.436
7.242
7.412
33,162,862
+0.09(+1.26%)
Nov 02, 2012
7.340
7.364
7.259
7.320
25,930,610
+0.02(+0.28%)
Nov 01, 2012
7.224
7.300
7.177
7.300
50,019,692
+0.06(+0.85%)
Oct 31, 2012
7.375
7.405
7.201
7.238
47,328,912
-0.41(-5.31%)
Oct 26, 2012
7.740
7.644
7.644
7.644
31,474,332
+0.07(+0.90%)
Oct 25, 2012
7.634
7.654
7.535
7.576
18,974,868
+0.10(+1.28%)
Oct 24, 2012
7.549
7.596
7.480
7.480
25,725,264
-0.02(-0.32%)
Oct 23, 2012
7.627
7.631
7.463
7.504
33,797,236
-0.28(-3.55%)
Oct 19, 2012
7.864
7.864
7.760
7.781
26,313,334
-0.07(-0.91%)
Oct 18, 2012
7.791
7.904
7.767
7.852
28,557,494
-0.03(-0.35%)
Oct 17, 2012
7.900
7.958
7.849
7.880
28,479,598
-0.02(-0.22%)
Oct 16, 2012
7.927
8.040
7.828
7.897
30,523,908
-0.00(-0.04%)
Oct 15, 2012
7.835
7.924
7.777
7.900
22,532,142
+0.15(+1.94%)
Oct 12, 2012
7.760
7.880
7.723
7.750
15,659,565
-0.04(-0.48%)
Oct 11, 2012
7.750
7.852
7.706
7.788
28,402,132
+0.12(+1.51%)
Oct 10, 2012
7.757
7.760
7.644
7.671
22,569,970
-0.06(-0.75%)
Oct 09, 2012
7.794
7.808
7.695
7.730
21,520,476
-0.08(-1.05%)
Oct 08, 2012
7.716
7.842
7.678
7.811
28,651,474
+0.04(+0.57%)
Oct 05, 2012
7.917
7.948
7.736
7.767
27,465,810
-0.10(-1.26%)
Oct 04, 2012
7.815
7.910
7.699
7.866
33,695,704
+0.07(+0.92%)
Oct 03, 2012
7.921
7.921
7.764
7.794
37,724,884
-0.11(-1.34%)
Oct 02, 2012
7.921
7.948
7.791
7.900
32,826,194
+0.02(+0.30%)
Oct 01, 2012
7.846
7.972
7.835
7.876
40,303,240
+0.05(+0.63%)
Sep 28, 2012
7.856
7.894
7.736
7.827
38,688,252
-0.12(-1.52%)
Sep 27, 2012
7.955
8.000
7.885
7.948
32,500,572
+0.06(+0.78%)
Sep 26, 2012
7.835
7.921
7.789
7.886
48,070,608
+0.03(+0.43%)
Sep 25, 2012
7.979
8.037
7.839
7.852
42,570,668
-0.09(-1.07%)
Sep 24, 2012
7.938
7.972
7.856
7.938
31,926,004
+0.01(+0.09%)
Sep 21, 2012
8.020
8.054
7.921
7.931
39,191,048
-0.06(-0.77%)
Sep 20, 2012
7.883
8.083
7.791
7.992
52,360,720
+0.07(+0.90%)
Sep 19, 2012
8.091
8.139
7.904
7.921
47,832,268
-0.23(-2.81%)
Sep 18, 2012
8.149
8.207
8.067
8.149
35,671,200
+0.01(+0.13%)
Sep 17, 2012
8.207
8.327
8.098
8.139
38,745,056
-0.11(-1.36%)
Sep 14, 2012
8.125
8.472
8.122
8.252
83,797,456
+0.22(+2.72%)
Sep 13, 2012
7.723
8.072
7.671
8.033
54,011,012
+0.37(+4.76%)
Sep 12, 2012
7.692
7.740
7.590
7.668
28,709,948
+0.05(+0.72%)
Sep 11, 2012
7.463
7.643
7.445
7.613
29,526,668
+0.19(+2.62%)
Sep 10, 2012
7.463
7.521
7.393
7.419
27,047,714
-0.13(-1.76%)
Sep 07, 2012
7.378
7.600
7.347
7.552
27,650,412
+0.24(+3.22%)
Sep 06, 2012
7.163
7.361
7.129
7.317
31,086,942
+0.21(+2.93%)
Sep 05, 2012
7.091
7.149
6.996
7.108
25,564,562
+0.05(+0.77%)
Sep 04, 2012
7.175
7.190
7.030
7.054
27,900,132
-0.16(-2.22%)
Aug 31, 2012
7.252
7.306
7.190
7.214
32,612,772
-0.01(-0.19%)
Aug 30, 2012
7.262
7.300
7.173
7.228
35,716,172
-0.06(-0.80%)
Aug 29, 2012
7.364
7.385
7.252
7.286
24,359,120
-0.11(-1.48%)
Aug 27, 2012
7.347
7.450
7.317
7.395
18,008,842
-0.02(-0.28%)
Aug 24, 2012
7.429
7.511
7.327
7.416
31,094,324
+0.00(+0.00%)
Aug 23, 2012
7.525
7.545
7.385
7.416
30,623,248
-0.13(-1.76%)
Aug 22, 2012
7.487
7.569
7.422
7.549
36,936,984
+0.08(+1.00%)
Aug 21, 2012
7.695
7.723
7.446
7.474
40,412,992
-0.16(-2.14%)
Aug 20, 2012
7.631
7.654
7.542
7.637
28,168,538
+0.03(+0.45%)
Aug 17, 2012
7.576
7.637
7.535
7.603
31,552,464
+0.02(+0.22%)
Aug 16, 2012
7.521
7.610
7.467
7.586
37,191,208
+0.17(+2.25%)
Aug 15, 2012
7.392
7.467
7.358
7.419
32,026,768
+0.02(+0.32%)
Aug 14, 2012
7.501
7.528
7.347
7.395
34,661,548
-0.07(-0.96%)
Aug 13, 2012
7.474
7.504
7.354
7.467
38,226,632
-0.03(-0.45%)
Aug 10, 2012
7.378
7.508
7.323
7.501
28,638,970
+0.06(+0.78%)
Aug 09, 2012
7.409
7.480
7.349
7.443
44,401,776
-0.02(-0.27%)
Aug 08, 2012
7.218
7.497
7.204
7.463
66,033,764
+0.34(+4.79%)
Aug 07, 2012
7.008
7.238
6.989
7.122
65,309,332
+0.15(+2.10%)
Aug 06, 2012
6.627
7.067
6.620
6.975
74,396,104
+0.04(+0.54%)
Aug 03, 2012
6.876
7.071
6.876
6.938
56,302,148
+0.21(+3.15%)
Aug 02, 2012
6.740
6.883
6.678
6.726
49,439,132
-0.10(-1.40%)
Aug 01, 2012
6.658
6.852
6.535
6.822
54,754,288
+0.12(+1.83%)
Jul 31, 2012
6.951
6.986
6.641
6.699
65,514,704
-0.28(-4.06%)
Jul 30, 2012
6.958
7.003
6.794
6.982
45,882,356
-0.00(-0.05%)
Jul 27, 2012
6.747
6.996
6.706
6.986
47,064,868
+0.31(+4.71%)
Jul 26, 2012
6.624
6.713
6.535
6.672
36,248,604
+0.18(+2.79%)
Jul 25, 2012
6.481
6.583
6.399
6.491
28,577,424
+0.06(+1.01%)
Jul 24, 2012
6.535
6.566
6.344
6.426
28,051,868
-0.07(-1.10%)
Jul 23, 2012
6.426
6.539
6.324
6.498
35,603,896
-0.18(-2.76%)
Jul 20, 2012
6.754
6.798
6.624
6.682
35,939,184
-0.18(-2.68%)
Jul 19, 2012
6.736
6.890
6.716
6.866
41,676,176
+0.18(+2.65%)
Jul 18, 2012
6.641
6.702
6.603
6.689
41,058,828
+0.01(+0.10%)
Jul 17, 2012
6.733
6.750
6.597
6.682
52,626,580
-0.02(-0.25%)
Jul 16, 2012
6.801
6.847
6.593
6.699
54,157,624
-0.06(-0.96%)
Jul 13, 2012
6.699
6.805
6.682
6.764
59,863,908
+0.37(+5.82%)
Jul 12, 2012
6.255
6.436
6.180
6.392
40,428,764
+0.01(+0.11%)
Jul 11, 2012
6.317
6.527
6.317
6.385
39,442,260
+0.01(+0.16%)
Jul 10, 2012
6.586
6.610
6.324
6.375
40,110,008
-0.14(-2.15%)
Jul 09, 2012
6.614
6.614
6.433
6.515
37,179,308
-0.14(-2.10%)
Jul 06, 2012
6.723
6.730
6.586
6.655
35,103,512
-0.15(-2.26%)
Jul 05, 2012
6.682
6.887
6.637
6.808
48,622,892
+0.10(+1.42%)
Jul 03, 2012
6.562
6.736
6.535
6.713
35,647,652
+0.20(+3.15%)
Jul 02, 2012
6.422
6.532
6.361
6.508
34,702,572
+0.10(+1.60%)
Jun 29, 2012
6.279
6.405
6.248
6.405
49,936,412
+0.38(+6.23%)
Jun 28, 2012
5.931
6.081
5.894
6.030
31,045,760
+0.01(+0.17%)
Jun 27, 2012
6.105
6.146
5.945
6.020
45,524,396
-0.09(-1.40%)
Jun 26, 2012
6.098
6.167
6.010
6.105
56,282,900
+0.02(+0.28%)
Jun 25, 2012
6.354
6.412
6.057
6.088
89,948,504
-0.60(-8.98%)
Jun 22, 2012
6.740
6.747
6.552
6.689
52,846,720
+0.01(+0.20%)
Jun 21, 2012
6.955
6.986
6.665
6.675
53,510,096
-0.31(-4.45%)
Jun 20, 2012
6.948
7.078
6.835
6.986
65,966,048
+0.07(+0.99%)
Jun 19, 2012
6.593
6.986
6.569
6.917
74,203,128
+0.43(+6.68%)
Jun 18, 2012
6.330
6.508
6.286
6.484
38,723,376
+0.17(+2.65%)
Jun 15, 2012
6.325
6.337
6.197
6.317
45,341,548
+0.05(+0.87%)
Jun 14, 2012
6.385
6.399
6.204
6.262
69,563,032
-0.16(-2.55%)
Jun 13, 2012
6.385
6.511
6.347
6.426
33,819,484
+0.05(+0.86%)
Jun 12, 2012
6.426
6.446
6.320
6.371
69,692,832
+0.01(+0.16%)
Jun 11, 2012
6.723
6.757
6.347
6.361
73,221,152
-0.30(-4.46%)
Jun 08, 2012
6.685
6.740
6.542
6.658
62,165,024
-0.20(-2.89%)
Jun 07, 2012
6.948
7.030
6.825
6.856
46,338,268
+0.06(+0.95%)
Jun 06, 2012
6.730
6.852
6.706
6.791
47,414,456
+0.11(+1.63%)
Jun 05, 2012
6.730
6.818
6.631
6.682
38,968,072
+0.07(+1.08%)
Jun 04, 2012
6.562
6.726
6.532
6.610
47,529,120
+0.07(+1.10%)
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.