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
Netease Inc ADR
(NQ:
NTES
)
90.63
-1.84 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2006
3.398
3.439
3.292
3.325
13,238,720
-0.10(-2.94%)
May 30, 2006
3.504
3.533
3.406
3.426
14,334,232
-0.12(-3.48%)
May 26, 2006
3.490
3.613
3.489
3.549
5,595,303
-0.02(-0.46%)
May 25, 2006
3.482
3.600
3.463
3.565
9,767,157
+0.06(+1.81%)
May 24, 2006
3.338
3.547
3.338
3.502
43,457,228
+0.15(+4.61%)
May 23, 2006
3.329
3.431
3.294
3.348
19,552,698
+0.00(+0.00%)
May 22, 2006
3.463
3.463
3.308
3.348
24,230,814
-0.12(-3.42%)
May 19, 2006
3.471
3.507
3.430
3.466
14,840,051
+0.00(+0.09%)
May 18, 2006
3.581
3.617
3.429
3.463
26,592,038
-0.08(-2.29%)
May 17, 2006
3.808
3.848
3.458
3.544
52,608,724
-0.20(-5.22%)
May 16, 2006
3.639
3.860
3.596
3.739
41,259,940
+0.16(+4.40%)
May 15, 2006
3.482
3.613
3.482
3.582
16,449,674
+0.12(+3.33%)
May 12, 2006
3.416
3.492
3.300
3.466
13,324,045
+0.01(+0.19%)
May 11, 2006
3.541
3.577
3.427
3.460
6,967,534
-0.04(-1.05%)
May 10, 2006
3.658
3.704
3.443
3.496
11,812,725
-0.11(-3.13%)
May 09, 2006
3.601
3.617
3.587
3.609
4,606,649
+0.03(+0.73%)
May 08, 2006
3.629
3.635
3.544
3.583
4,859,873
+0.00(+0.14%)
May 05, 2006
3.601
3.626
3.512
3.578
6,662,729
+0.04(+1.24%)
May 04, 2006
3.453
3.565
3.442
3.534
7,739,635
+0.09(+2.74%)
May 03, 2006
3.426
3.478
3.391
3.440
4,137,643
-0.00(-0.09%)
May 02, 2006
3.495
3.513
3.364
3.443
11,384,308
-0.04(-1.03%)
May 01, 2006
3.570
3.577
3.443
3.479
5,739,656
-0.05(-1.29%)
Apr 28, 2006
3.479
3.547
3.479
3.525
5,439,791
+0.02(+0.51%)
Apr 27, 2006
3.739
3.739
3.391
3.507
25,364,166
-0.20(-5.27%)
Apr 26, 2006
3.765
3.778
3.660
3.702
4,426,276
-0.01(-0.26%)
Apr 25, 2006
3.803
3.811
3.674
3.712
5,488,721
-0.02(-0.65%)
Apr 24, 2006
3.674
3.804
3.582
3.736
13,802,548
+0.06(+1.64%)
Apr 21, 2006
3.704
3.739
3.661
3.676
6,657,304
-0.03(-0.76%)
Apr 20, 2006
3.739
3.780
3.691
3.704
5,703,287
-0.04(-1.07%)
Apr 19, 2006
3.834
3.835
3.707
3.744
7,981,153
-0.03(-0.73%)
Apr 18, 2006
3.765
3.804
3.738
3.772
6,850,988
+0.04(+0.96%)
Apr 17, 2006
3.856
3.894
3.715
3.736
8,127,875
-0.10(-2.63%)
Apr 13, 2006
3.835
3.886
3.812
3.837
7,243,774
+0.01(+0.21%)
Apr 12, 2006
3.770
3.873
3.770
3.829
10,735,715
+0.06(+1.55%)
Apr 11, 2006
3.765
3.825
3.666
3.770
18,518,036
-0.00(-0.09%)
Apr 10, 2006
3.783
3.793
3.707
3.773
10,687,154
+0.06(+1.62%)
Apr 07, 2006
3.809
3.821
3.674
3.713
8,584,703
-0.03(-0.78%)
Apr 06, 2006
3.832
3.845
3.725
3.743
9,135,879
-0.03(-0.78%)
Apr 05, 2006
3.869
3.869
3.723
3.772
13,085,423
-0.08(-1.99%)
Apr 04, 2006
3.969
4.056
3.801
3.848
12,820,046
-0.14(-3.51%)
Apr 03, 2006
4.021
4.105
3.934
3.988
10,739,849
-0.00(-0.04%)
Mar 31, 2006
4.144
4.144
3.904
3.990
21,012,166
-0.04(-1.05%)
Mar 30, 2006
4.011
4.064
3.934
4.032
16,560,610
+0.14(+3.59%)
Mar 29, 2006
3.832
3.983
3.744
3.892
16,027,481
+0.13(+3.46%)
Mar 28, 2006
3.821
3.866
3.705
3.762
10,485,426
+2.82(+298.92%)
Mar 27, 2006
0.9196
0.9552
0.9150
0.9431
27,504,014
+0.03(+3.12%)
Mar 24, 2006
0.9335
0.9371
0.9074
0.9145
18,012,624
-0.02(-1.93%)
Mar 23, 2006
0.9343
0.9458
0.9259
0.9325
8,195,362
-0.01(-0.55%)
Mar 22, 2006
0.9300
0.9470
0.9206
0.9377
14,643,889
-0.00(-0.24%)
Mar 21, 2006
0.9714
0.9801
0.9282
0.9399
27,585,918
-0.04(-3.83%)
Mar 20, 2006
0.9329
0.9933
0.9308
0.9773
41,641,664
+0.06(+6.87%)
Mar 17, 2006
0.9171
0.9245
0.9012
0.9145
16,589,420
-0.01(-0.97%)
Mar 16, 2006
0.9489
0.9588
0.9173
0.9235
17,955,274
-0.03(-2.66%)
Mar 15, 2006
0.8923
0.9505
0.8903
0.9487
41,253,916
+0.06(+6.80%)
Mar 14, 2006
0.8708
0.8890
0.8708
0.8883
15,769,983
+0.01(+1.51%)
Mar 13, 2006
0.8677
0.8913
0.8669
0.8751
18,579,066
+0.00(+0.37%)
Mar 10, 2006
0.8671
0.8838
0.8562
0.8718
12,276,731
+0.00(+0.47%)
Mar 09, 2006
0.8593
0.8760
0.8551
0.8678
10,932,948
-0.00(-0.42%)
Mar 08, 2006
0.8373
0.8767
0.8373
0.8714
19,693,472
+0.02(+1.76%)
Mar 07, 2006
0.8551
0.8682
0.8373
0.8564
18,246,576
-0.00(-0.58%)
Mar 06, 2006
0.8739
0.8860
0.8612
0.8614
13,064,332
-0.02(-1.85%)
Mar 03, 2006
0.8906
0.8915
0.8741
0.8776
13,746,361
-0.02(-1.87%)
Mar 02, 2006
0.8947
0.9114
0.8943
0.8944
11,560,553
-0.01(-0.67%)
Mar 01, 2006
0.8765
0.9157
0.8765
0.9004
18,233,192
+0.01(+1.21%)
Feb 28, 2006
0.9010
0.8983
0.8713
0.8896
26,993,962
-0.01(-1.26%)
Feb 27, 2006
0.8749
0.9264
0.8720
0.9010
38,509,984
+0.03(+2.98%)
Feb 24, 2006
0.8642
0.8881
0.8510
0.8749
140,842,400
+0.11(+14.04%)
Feb 23, 2006
0.7434
0.7755
0.7323
0.7672
74,437,928
+0.03(+3.59%)
Feb 22, 2006
0.7722
0.7841
0.7396
0.7406
32,023,322
-0.02(-2.71%)
Feb 21, 2006
0.7428
0.7742
0.7283
0.7612
23,987,758
+0.03(+3.90%)
Feb 17, 2006
0.7225
0.7433
0.7166
0.7326
10,206,067
-2.15(-74.56%)
Feb 16, 2006
2.874
2.894
2.865
2.880
33,667,168
-0.00(-0.10%)
Feb 15, 2006
2.886
2.914
2.859
2.883
35,320,508
+0.02(+0.54%)
Feb 14, 2006
2.916
2.916
2.863
2.868
32,131,920
-0.04(-1.23%)
Feb 13, 2006
2.928
2.928
2.855
2.903
38,617,352
-0.03(-1.00%)
Feb 10, 2006
2.916
2.947
2.891
2.933
50,564,720
+0.01(+0.19%)
Feb 09, 2006
2.922
2.939
2.895
2.927
42,140,548
+0.02(+0.67%)
Feb 08, 2006
2.930
2.935
2.870
2.907
39,266,880
-0.02(-0.83%)
Feb 07, 2006
2.955
3.009
2.921
2.932
57,679,996
-0.00(-0.15%)
Feb 06, 2006
2.879
2.961
2.879
2.936
46,214,856
+0.06(+1.98%)
Feb 03, 2006
2.975
2.975
2.848
2.879
70,729,592
-0.08(-2.83%)
Feb 02, 2006
2.967
3.046
2.923
2.963
59,628,580
-0.03(-1.07%)
Feb 01, 2006
2.865
3.023
2.837
2.995
98,678,952
+0.09(+3.21%)
Jan 31, 2006
2.913
2.964
2.855
2.902
63,132,088
-0.00(-0.06%)
Jan 30, 2006
2.891
2.942
2.871
2.904
55,898,716
+0.03(+1.20%)
Jan 27, 2006
2.854
2.920
2.828
2.869
60,406,044
+0.04(+1.42%)
Jan 26, 2006
2.861
2.874
2.804
2.829
40,260,856
+0.00(+0.16%)
Jan 25, 2006
2.802
2.915
2.789
2.824
73,367,064
+0.04(+1.34%)
Jan 24, 2006
2.772
2.864
2.725
2.787
68,908,944
+0.01(+0.29%)
Jan 23, 2006
2.803
2.804
2.735
2.779
89,782,392
-0.00(-0.06%)
Jan 20, 2006
2.821
2.865
2.764
2.781
68,288,944
-0.04(-1.43%)
Jan 19, 2006
2.813
2.916
2.805
2.821
108,303,768
+0.04(+1.48%)
Jan 18, 2006
2.731
2.798
2.726
2.780
85,373,480
-0.01(-0.44%)
Jan 17, 2006
2.707
2.853
2.692
2.792
124,876,552
+0.09(+3.28%)
Jan 13, 2006
2.683
2.739
2.667
2.703
63,693,044
+0.02(+0.73%)
Jan 12, 2006
2.791
2.818
2.662
2.684
94,427,496
-0.06(-2.11%)
Jan 11, 2006
2.827
2.876
2.728
2.741
155,837,360
-0.08(-2.75%)
Jan 10, 2006
2.715
2.824
2.663
2.819
199,542,672
+0.10(+3.51%)
Jan 09, 2006
2.401
2.756
2.398
2.724
301,410,208
+0.33(+13.81%)
Jan 06, 2006
2.335
2.439
2.335
2.393
108,382,496
+0.07(+3.05%)
Jan 05, 2006
2.372
2.386
2.320
2.322
51,873,616
-0.04(-1.65%)
Jan 04, 2006
2.300
2.380
2.300
2.361
94,338,928
+0.06(+2.69%)
Jan 03, 2006
2.304
2.379
2.288
2.300
79,941,072
+0.02(+0.75%)
Dec 30, 2005
2.296
2.323
2.274
2.283
34,237,964
-0.03(-1.13%)
Dec 29, 2005
2.325
2.327
2.276
2.309
38,312,272
-0.02(-0.75%)
Dec 28, 2005
2.373
2.374
2.321
2.326
46,303,428
-0.03(-1.38%)
Dec 27, 2005
2.335
2.368
2.333
2.359
64,165,428
+0.02(+0.73%)
Dec 23, 2005
2.377
2.377
2.328
2.342
18,777,246
-0.02(-0.76%)
Dec 22, 2005
2.362
2.390
2.348
2.359
25,400,456
+0.02(+0.83%)
Dec 21, 2005
2.349
2.366
2.328
2.340
20,637,256
+0.00(+0.00%)
Dec 20, 2005
2.343
2.368
2.318
2.340
30,941,120
-0.00(-0.17%)
Dec 19, 2005
2.359
2.406
2.337
2.344
85,993,488
+0.01(+0.38%)
Dec 16, 2005
2.298
2.378
2.282
2.335
56,863,168
+0.04(+1.90%)
Dec 15, 2005
2.317
2.317
2.283
2.292
48,566,932
-0.03(-1.09%)
Dec 14, 2005
2.319
2.325
2.292
2.317
34,897,332
-0.01(-0.51%)
Dec 13, 2005
2.368
2.368
2.296
2.329
56,164,432
-0.03(-1.14%)
Dec 12, 2005
2.355
2.387
2.350
2.355
52,060,600
+0.00(+0.05%)
Dec 09, 2005
2.343
2.389
2.333
2.354
45,771,996
+0.01(+0.49%)
Dec 08, 2005
2.361
2.372
2.320
2.343
66,330,520
+0.03(+1.19%)
Dec 07, 2005
2.306
2.326
2.269
2.315
45,801,520
+0.01(+0.30%)
Dec 06, 2005
2.332
2.360
2.287
2.308
57,059,992
-0.02(-0.79%)
Dec 05, 2005
2.383
2.387
2.317
2.327
61,380,336
-0.07(-3.06%)
Dec 02, 2005
2.361
2.414
2.361
2.400
70,335,936
+0.04(+1.74%)
Dec 01, 2005
2.338
2.407
2.331
2.359
77,451,216
+0.04(+1.86%)
Nov 30, 2005
2.331
2.333
2.242
2.316
183,530,848
-0.02(-0.70%)
Nov 29, 2005
2.398
2.405
2.317
2.332
137,414,400
-0.05(-2.17%)
Nov 28, 2005
2.461
2.461
2.285
2.384
232,314,288
-0.10(-3.85%)
Nov 25, 2005
2.500
2.519
2.479
2.479
31,246,202
+0.01(+0.41%)
Nov 23, 2005
2.460
2.518
2.455
2.469
62,590,816
+0.01(+0.31%)
Nov 22, 2005
2.463
2.483
2.443
2.461
60,150,168
-0.01(-0.39%)
Nov 21, 2005
2.475
2.511
2.439
2.471
87,509,048
+0.03(+1.16%)
Nov 18, 2005
2.459
2.479
2.439
2.443
58,752,700
-0.02(-0.74%)
Nov 17, 2005
2.418
2.495
2.412
2.461
120,684,152
+0.08(+3.20%)
Nov 16, 2005
2.361
2.418
2.334
2.385
116,885,400
+0.06(+2.39%)
Nov 15, 2005
2.496
2.500
2.323
2.329
184,938,144
-0.17(-6.74%)
Nov 14, 2005
2.524
2.561
2.481
2.497
61,901,924
-0.03(-1.38%)
Nov 11, 2005
2.540
2.596
2.520
2.532
111,118,384
+0.02(+0.81%)
Nov 10, 2005
2.432
2.557
2.431
2.512
168,404,720
+0.07(+2.88%)
Nov 09, 2005
2.520
2.552
2.429
2.442
282,977,408
-0.07(-2.94%)
Nov 08, 2005
2.535
2.591
2.473
2.516
1,112,443,520
-0.71(-21.90%)
Nov 07, 2005
3.339
3.454
3.183
3.221
455,397,408
-0.08(-2.53%)
Nov 04, 2005
3.412
3.473
3.293
3.304
123,085,432
-0.11(-3.34%)
Nov 03, 2005
3.385
3.491
3.383
3.419
123,488,928
+0.04(+1.05%)
Nov 02, 2005
3.361
3.494
3.326
3.383
140,799,808
+0.02(+0.49%)
Nov 01, 2005
3.087
3.407
3.081
3.367
234,981,280
+0.27(+8.60%)
Oct 31, 2005
3.198
3.205
3.064
3.100
87,499,208
-0.05(-1.71%)
Oct 28, 2005
3.124
3.191
3.113
3.154
65,956,548
+0.04(+1.21%)
Oct 27, 2005
3.191
3.210
3.079
3.116
94,821,152
-0.11(-3.55%)
Oct 26, 2005
3.325
3.455
3.215
3.231
131,834,368
-0.08(-2.33%)
Oct 25, 2005
3.273
3.400
3.272
3.308
103,461,832
-0.04(-1.23%)
Oct 24, 2005
3.156
3.359
3.091
3.349
169,625,056
+0.26(+8.28%)
Oct 21, 2005
3.082
3.116
3.021
3.093
117,338,096
+0.10(+3.48%)
Oct 20, 2005
3.191
3.191
2.967
2.989
153,504,960
-0.20(-6.19%)
Oct 19, 2005
3.093
3.231
3.076
3.186
102,192,304
+0.06(+1.81%)
Oct 18, 2005
3.248
3.261
3.111
3.130
68,712,120
-0.13(-3.95%)
Oct 17, 2005
3.245
3.339
3.203
3.259
88,099,528
+0.03(+0.94%)
Oct 14, 2005
3.286
3.304
3.157
3.228
102,891,040
+0.03(+0.85%)
Oct 13, 2005
3.242
3.260
3.065
3.201
134,737,552
-0.04(-1.25%)
Oct 12, 2005
3.331
3.349
3.150
3.241
172,026,336
-0.06(-1.81%)
Oct 11, 2005
3.455
3.470
3.262
3.301
140,258,544
-0.15(-4.42%)
Oct 10, 2005
3.407
3.494
3.364
3.454
93,531,936
+0.07(+1.93%)
Oct 07, 2005
3.435
3.515
3.339
3.389
97,921,168
-0.03(-0.81%)
Oct 06, 2005
3.628
3.648
3.305
3.416
215,170,688
-0.21(-5.85%)
Oct 05, 2005
3.758
3.880
3.625
3.628
203,498,880
-0.10(-2.62%)
Oct 04, 2005
3.682
3.812
3.670
3.726
117,997,464
+0.08(+2.21%)
Oct 03, 2005
3.640
3.723
3.630
3.645
64,450,828
-0.01(-0.36%)
Sep 30, 2005
3.762
3.794
3.657
3.658
81,072,824
-0.07(-1.89%)
Sep 29, 2005
3.577
3.760
3.531
3.729
170,146,640
+0.18(+5.04%)
Sep 28, 2005
3.588
3.638
3.526
3.550
111,256,160
-0.03(-0.72%)
Sep 27, 2005
3.730
3.902
3.558
3.576
380,052,224
-0.15(-4.13%)
Sep 26, 2005
3.381
3.741
3.353
3.730
244,783,232
+0.37(+10.86%)
Sep 23, 2005
3.394
3.394
3.333
3.364
24,800,136
-0.00(-0.12%)
Sep 22, 2005
3.374
3.430
3.345
3.368
85,471,896
+0.02(+0.53%)
Sep 21, 2005
3.176
3.393
3.170
3.350
209,246,224
+0.18(+5.53%)
Sep 20, 2005
3.416
3.560
3.148
3.175
223,693,280
-0.26(-7.61%)
Sep 19, 2005
3.443
3.469
3.359
3.436
99,466,256
+0.02(+0.55%)
Sep 16, 2005
3.403
3.445
3.366
3.417
73,918,184
+0.04(+1.17%)
Sep 15, 2005
3.410
3.427
3.369
3.378
77,342,960
-0.04(-1.06%)
Sep 14, 2005
3.367
3.493
3.363
3.414
162,805,008
-0.04(-1.23%)
Sep 13, 2005
3.366
3.520
3.333
3.457
208,901,776
+0.05(+1.55%)
Sep 12, 2005
3.191
3.445
3.185
3.404
335,097,056
+0.28(+8.96%)
Sep 09, 2005
3.059
3.146
3.059
3.124
97,409,416
+0.05(+1.56%)
Sep 08, 2005
3.033
3.096
3.008
3.076
70,316,256
-0.00(-0.16%)
Sep 07, 2005
2.946
3.112
2.928
3.081
151,477,648
+0.13(+4.41%)
Sep 06, 2005
2.918
2.985
2.916
2.951
28,116,662
+0.01(+0.48%)
Sep 02, 2005
2.940
2.969
2.926
2.937
15,135,955
-0.02(-0.63%)
Sep 01, 2005
2.974
2.983
2.942
2.955
31,630,014
+0.00(+0.05%)
Aug 31, 2005
2.959
3.002
2.929
2.954
82,903,312
+0.01(+0.39%)
Aug 30, 2005
2.911
2.959
2.895
2.942
40,073,868
+0.03(+0.88%)
Aug 29, 2005
2.887
2.951
2.880
2.917
35,487,812
+0.01(+0.49%)
Aug 26, 2005
2.886
2.963
2.861
2.902
44,915,800
+0.00(+0.08%)
Aug 25, 2005
2.904
2.950
2.886
2.900
39,886,884
+0.00(+0.01%)
Aug 24, 2005
2.894
2.937
2.850
2.900
104,426,280
-0.03(-1.08%)
Aug 23, 2005
2.947
2.975
2.897
2.931
44,335,164
-0.04(-1.50%)
Aug 22, 2005
2.888
2.989
2.886
2.976
51,066,628
+0.04(+1.43%)
Aug 19, 2005
2.943
3.004
2.874
2.934
82,637,592
-0.06(-1.98%)
Aug 18, 2005
3.046
3.049
2.988
2.994
63,378,124
-0.06(-1.87%)
Aug 17, 2005
3.073
3.097
3.031
3.050
49,452,652
-0.03(-0.85%)
Aug 16, 2005
3.170
3.210
3.042
3.076
108,500,592
-0.06(-1.96%)
Aug 15, 2005
3.146
3.203
3.100
3.138
97,881,800
-0.01(-0.19%)
Aug 12, 2005
3.052
3.189
3.048
3.144
234,302,224
+0.07(+2.22%)
Aug 11, 2005
2.989
3.150
2.955
3.076
103,934,216
+0.10(+3.39%)
Aug 10, 2005
2.979
3.002
2.947
2.975
80,541,392
-0.01(-0.19%)
Aug 09, 2005
3.008
3.044
2.949
2.980
110,832,984
-0.02(-0.57%)
Aug 08, 2005
3.129
3.185
2.987
2.998
174,890,160
-0.09(-2.78%)
Aug 05, 2005
3.000
3.307
2.944
3.083
274,356,416
+0.10(+3.38%)
Aug 04, 2005
2.966
3.085
2.941
2.983
191,502,320
+0.04(+1.20%)
Aug 03, 2005
3.008
3.043
2.872
2.947
789,805,568
+0.52(+21.46%)
Aug 02, 2005
2.459
2.459
2.418
2.426
92,656,064
-0.03(-1.31%)
Aug 01, 2005
2.385
2.479
2.383
2.459
66,753,696
+0.07(+2.82%)
Jul 29, 2005
2.386
2.408
2.366
2.391
28,106,820
+0.00(+0.19%)
Jul 28, 2005
2.342
2.439
2.321
2.387
48,734,232
+0.04(+1.59%)
Jul 27, 2005
2.327
2.367
2.294
2.349
40,989,112
+0.03(+1.12%)
Jul 26, 2005
2.357
2.374
2.286
2.323
48,015,816
-0.03(-1.35%)
Jul 25, 2005
2.318
2.376
2.314
2.355
48,872,012
+0.04(+1.54%)
Jul 22, 2005
2.311
2.327
2.285
2.319
25,656,330
+0.01(+0.63%)
Jul 21, 2005
2.243
2.347
2.243
2.305
89,890,648
+0.08(+3.54%)
Jul 20, 2005
2.211
2.252
2.176
2.226
51,519,328
-0.02(-0.85%)
Jul 19, 2005
2.246
2.268
2.228
2.245
55,022,840
+0.02(+0.75%)
Jul 18, 2005
2.286
2.302
2.227
2.228
85,560,464
-0.06(-2.73%)
Jul 15, 2005
2.358
2.372
2.284
2.291
57,866,980
-0.07(-2.91%)
Jul 14, 2005
2.410
2.418
2.353
2.359
89,624,936
-0.05(-2.01%)
Jul 13, 2005
2.439
2.444
2.394
2.408
41,992,928
-0.03(-1.22%)
Jul 12, 2005
2.418
2.475
2.402
2.437
85,491,576
+0.02(+0.79%)
Jul 11, 2005
2.337
2.429
2.317
2.418
76,348,984
+0.09(+3.97%)
Jul 08, 2005
2.298
2.344
2.269
2.326
40,073,868
+0.04(+1.94%)
Jul 07, 2005
2.259
2.357
2.252
2.282
72,943,888
+0.01(+0.57%)
Jul 06, 2005
2.251
2.286
2.239
2.269
81,742,032
+0.00(+0.18%)
Jul 05, 2005
2.313
2.313
2.252
2.265
82,814,736
-0.05(-2.35%)
Jul 01, 2005
2.326
2.334
2.298
2.319
26,030,300
-0.00(-0.09%)
Jun 30, 2005
2.325
2.340
2.311
2.321
40,103,392
-0.01(-0.49%)
Jun 29, 2005
2.343
2.357
2.331
2.333
40,073,868
-0.02(-1.00%)
Jun 28, 2005
2.312
2.357
2.308
2.356
78,248,360
+0.05(+2.24%)
Jun 27, 2005
2.350
2.376
2.282
2.305
82,558,864
-0.07(-3.01%)
Jun 24, 2005
2.414
2.431
2.350
2.376
51,155,200
-0.04(-1.65%)
Jun 23, 2005
2.476
2.504
2.394
2.416
55,967,608
-0.07(-2.64%)
Jun 22, 2005
2.402
2.490
2.376
2.481
117,269,208
+0.05(+2.26%)
Jun 21, 2005
2.353
2.471
2.339
2.426
101,405,000
+0.08(+3.39%)
Jun 20, 2005
2.359
2.384
2.322
2.347
74,882,632
-0.01(-0.52%)
Jun 17, 2005
2.420
2.463
2.340
2.359
120,270,816
-0.03(-1.46%)
Jun 16, 2005
2.279
2.446
2.273
2.394
170,136,800
+0.12(+5.16%)
Jun 15, 2005
2.283
2.304
2.250
2.277
25,016,644
-0.00(-0.07%)
Jun 14, 2005
2.313
2.337
2.264
2.278
62,787,644
-0.05(-2.16%)
Jun 13, 2005
2.239
2.357
2.237
2.329
89,270,648
+0.09(+3.96%)
Jun 10, 2005
2.244
2.249
2.223
2.240
48,517,724
-0.01(-0.25%)
Jun 09, 2005
2.243
2.256
2.205
2.246
80,836,632
+0.00(+0.07%)
Jun 08, 2005
2.248
2.302
2.235
2.244
77,215,024
-0.02(-0.95%)
Jun 07, 2005
2.309
2.345
2.252
2.266
95,943,064
-0.04(-1.62%)
Jun 06, 2005
2.262
2.362
2.223
2.303
157,884,352
+0.03(+1.40%)
Jun 03, 2005
2.157
2.277
2.136
2.271
154,459,568
+0.12(+5.47%)
Jun 02, 2005
2.123
2.167
2.109
2.153
36,324,324
+0.04(+1.81%)
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.