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
Comcast Corp
(NQ:
CMCSA
)
36.85
-0.46 (-1.22%)
Streaming Delayed Price
Updated: 1:46 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 29, 2009
5.262
5.273
4.901
5.124
111,055,736
-0.16(-2.96%)
May 28, 2009
5.337
5.519
5.203
5.281
49,943,276
-0.04(-0.77%)
May 27, 2009
5.441
5.497
5.277
5.322
64,877,512
-0.14(-2.59%)
May 26, 2009
5.218
5.534
5.203
5.463
56,441,852
+0.17(+3.23%)
May 22, 2009
5.366
5.392
5.251
5.292
29,765,334
-0.09(-1.59%)
May 21, 2009
5.463
5.485
5.296
5.378
56,536,048
-0.16(-2.82%)
May 20, 2009
5.597
5.670
5.500
5.534
42,176,876
-0.05(-0.87%)
May 19, 2009
5.649
5.722
5.564
5.582
53,101,328
-0.06(-1.06%)
May 18, 2009
5.392
5.645
5.392
5.642
52,814,484
+0.28(+5.13%)
May 15, 2009
5.500
5.545
5.333
5.366
61,947,980
-0.16(-2.96%)
May 14, 2009
5.612
5.638
5.504
5.530
61,468,292
-0.04(-0.67%)
May 13, 2009
5.545
5.683
5.489
5.567
60,120,224
-0.09(-1.58%)
May 12, 2009
5.783
5.787
5.534
5.657
57,207,200
-0.08(-1.36%)
May 11, 2009
5.753
5.809
5.686
5.735
39,797,660
-0.13(-2.16%)
May 08, 2009
5.954
5.954
5.772
5.861
66,329,836
+0.02(+0.38%)
May 07, 2009
5.925
6.059
5.776
5.839
100,675,200
-0.12(-1.94%)
May 06, 2009
6.059
6.103
5.817
5.954
61,702,872
-0.09(-1.54%)
May 05, 2009
6.193
6.327
5.921
6.047
63,675,420
-0.15(-2.40%)
May 04, 2009
6.185
6.349
6.033
6.196
69,246,816
+0.11(+1.77%)
May 01, 2009
5.984
6.137
5.858
6.088
69,830,512
+0.33(+5.82%)
Apr 30, 2009
6.029
6.066
5.720
5.753
93,354,008
+0.08(+1.44%)
Apr 29, 2009
5.340
5.709
5.340
5.672
85,133,024
+0.39(+7.40%)
Apr 28, 2009
5.065
5.351
5.057
5.281
52,430,488
+0.16(+3.12%)
Apr 27, 2009
5.043
5.154
4.931
5.121
64,428,444
-0.05(-0.94%)
Apr 24, 2009
5.080
5.225
4.994
5.169
51,089,744
+0.10(+2.06%)
Apr 23, 2009
5.158
5.199
4.957
5.065
72,840,728
-0.16(-3.13%)
Apr 22, 2009
5.214
5.340
5.210
5.229
52,745,716
-0.08(-1.54%)
Apr 21, 2009
5.180
5.325
5.139
5.311
55,120,880
+0.13(+2.44%)
Apr 20, 2009
5.255
5.314
5.132
5.184
54,354,992
-0.20(-3.80%)
Apr 17, 2009
5.552
5.552
5.303
5.389
71,336,376
-0.10(-1.90%)
Apr 16, 2009
5.355
5.526
5.288
5.493
68,510,400
+0.14(+2.64%)
Apr 15, 2009
5.106
5.366
5.098
5.351
62,484,668
+0.19(+3.75%)
Apr 14, 2009
5.273
5.296
5.117
5.158
63,113,112
-0.18(-3.41%)
Apr 13, 2009
5.333
5.404
5.240
5.340
36,449,464
-0.10(-1.85%)
Apr 09, 2009
5.363
5.463
5.329
5.441
57,937,568
+0.13(+2.52%)
Apr 08, 2009
5.270
5.307
5.147
5.307
59,847,256
+0.08(+1.57%)
Apr 07, 2009
5.247
5.303
5.206
5.225
67,680,800
-0.12(-2.23%)
Apr 06, 2009
5.333
5.385
5.277
5.344
50,266,456
-0.05(-0.97%)
Apr 03, 2009
5.452
5.489
5.285
5.396
63,333,704
-0.03(-0.48%)
Apr 02, 2009
5.258
5.485
5.221
5.422
80,869,608
+0.24(+4.67%)
Apr 01, 2009
4.998
5.203
4.938
5.180
67,419,712
+0.10(+2.05%)
Mar 31, 2009
5.139
5.158
5.028
5.076
79,650,296
-0.00(-0.07%)
Mar 30, 2009
5.311
5.333
5.035
5.080
62,075,976
-0.33(-6.19%)
Mar 26, 2009
5.210
5.430
5.188
5.415
65,907,508
+0.23(+4.38%)
Mar 25, 2009
5.184
5.351
5.035
5.188
63,692,004
-0.02(-0.36%)
Mar 24, 2009
5.177
5.385
5.128
5.206
57,408,852
-0.03(-0.64%)
Mar 23, 2009
4.987
5.255
4.838
5.240
59,477,756
+0.51(+10.69%)
Mar 20, 2009
4.909
4.968
4.648
4.734
89,045,312
-0.12(-2.53%)
Mar 19, 2009
5.072
5.080
4.793
4.857
60,326,452
-0.19(-3.83%)
Mar 18, 2009
4.886
5.154
4.860
5.050
52,458,296
+0.11(+2.26%)
Mar 17, 2009
4.719
4.950
4.682
4.938
46,389,248
+0.26(+5.57%)
Mar 16, 2009
4.886
5.024
4.667
4.678
55,241,928
-0.17(-3.53%)
Mar 13, 2009
4.927
4.991
4.689
4.849
54,150,740
+0.04(+0.85%)
Mar 12, 2009
4.548
4.830
4.509
4.808
39,729,260
+0.20(+4.45%)
Mar 11, 2009
4.551
4.719
4.544
4.603
46,608,184
+0.06(+1.31%)
Mar 10, 2009
4.280
4.559
4.220
4.544
76,529,408
+0.37(+8.82%)
Mar 09, 2009
4.269
4.451
4.131
4.176
60,595,676
-0.15(-3.53%)
Mar 06, 2009
4.432
4.581
4.194
4.328
92,758,816
-0.14(-3.08%)
Mar 05, 2009
4.618
4.674
4.429
4.466
69,246,640
-0.28(-5.81%)
Mar 04, 2009
4.697
4.816
4.603
4.741
76,943,408
+0.06(+1.19%)
Mar 02, 2009
4.767
4.790
4.585
4.685
76,877,424
-0.17(-3.60%)
Feb 27, 2009
4.944
5.043
4.834
4.860
69,067,040
-0.10(-2.10%)
Feb 26, 2009
5.221
5.285
4.964
4.964
123,472,304
-0.26(-5.05%)
Feb 25, 2009
5.117
5.370
5.046
5.229
91,169,512
+0.06(+1.22%)
Feb 24, 2009
4.708
5.184
4.697
5.165
77,701,032
+0.44(+9.38%)
Feb 23, 2009
4.790
4.987
4.704
4.723
68,611,784
-0.06(-1.17%)
Feb 20, 2009
4.812
4.894
4.682
4.778
81,522,584
-0.06(-1.15%)
Feb 19, 2009
4.719
4.983
4.682
4.834
108,103,768
+0.23(+5.10%)
Feb 18, 2009
4.830
4.834
4.447
4.600
119,445,320
-0.20(-4.11%)
Feb 17, 2009
4.819
4.905
4.682
4.797
81,355,216
-0.29(-5.64%)
Feb 13, 2009
5.128
5.191
4.968
5.084
50,942,020
-0.04(-0.87%)
Feb 12, 2009
4.924
5.147
4.905
5.128
64,766,648
+0.08(+1.55%)
Feb 11, 2009
5.084
5.162
4.946
5.050
44,221,288
+0.01(+0.22%)
Feb 10, 2009
5.285
5.422
4.998
5.039
83,280,096
-0.32(-6.04%)
Feb 09, 2009
5.337
5.396
5.165
5.363
61,059,812
+0.09(+1.69%)
Feb 06, 2009
5.124
5.396
5.113
5.273
69,413,880
+0.13(+2.46%)
Feb 05, 2009
5.210
5.270
5.050
5.147
96,485,472
-0.12(-2.33%)
Feb 04, 2009
5.149
5.541
5.057
5.270
81,971,568
-0.19(-3.54%)
Feb 03, 2009
5.471
5.515
5.325
5.463
55,115,088
-0.01(-0.14%)
Feb 02, 2009
5.415
5.526
5.363
5.471
38,892,872
+0.02(+0.34%)
Jan 30, 2009
5.712
5.817
5.422
5.452
54,966,736
-0.25(-4.44%)
Jan 29, 2009
5.850
5.995
5.683
5.705
54,615,780
-0.23(-3.95%)
Jan 28, 2009
5.638
5.947
5.636
5.939
60,528,252
+0.39(+6.97%)
Jan 27, 2009
5.608
5.714
5.508
5.552
46,509,276
-0.05(-0.86%)
Jan 26, 2009
5.571
5.768
5.489
5.601
44,725,824
+0.02(+0.40%)
Jan 23, 2009
5.355
5.638
5.210
5.579
64,643,044
+0.07(+1.35%)
Jan 22, 2009
5.467
5.612
5.296
5.504
60,832,384
-0.10(-1.86%)
Jan 21, 2009
5.266
5.608
5.229
5.608
59,238,476
+0.39(+7.49%)
Jan 20, 2009
5.690
5.724
5.214
5.218
63,307,600
-0.49(-8.55%)
Jan 16, 2009
5.642
5.783
5.493
5.705
64,096,844
+0.12(+2.13%)
Jan 15, 2009
5.471
5.685
5.303
5.586
57,939,852
+0.07(+1.35%)
Jan 14, 2009
5.631
5.686
5.448
5.512
52,056,508
-0.19(-3.39%)
Jan 13, 2009
5.839
5.880
5.653
5.705
64,284,788
-0.14(-2.36%)
Jan 12, 2009
6.059
6.100
5.768
5.843
56,142,544
-0.23(-3.86%)
Jan 09, 2009
6.334
6.341
6.055
6.077
53,106,476
-0.22(-3.43%)
Jan 08, 2009
6.152
6.345
6.129
6.293
45,451,704
+0.10(+1.62%)
Jan 07, 2009
6.310
6.323
6.073
6.193
53,915,904
-0.22(-3.42%)
Jan 06, 2009
6.379
6.554
6.319
6.412
46,908,976
+0.07(+1.17%)
Jan 05, 2009
6.624
6.647
6.293
6.338
93,956,648
-0.36(-5.34%)
Jan 02, 2009
6.222
6.736
6.204
6.695
48,398,504
+0.41(+6.58%)
Dec 31, 2008
6.062
6.304
6.059
6.282
55,033,000
+0.16(+2.55%)
Dec 30, 2008
5.686
6.133
5.686
6.126
39,311,100
+0.35(+5.99%)
Dec 29, 2008
5.806
5.824
5.605
5.779
35,990,052
-0.03(-0.45%)
Dec 26, 2008
5.776
5.839
5.686
5.806
19,316,602
+0.08(+1.36%)
Dec 24, 2008
5.831
5.854
5.693
5.727
13,178,441
-0.05(-0.90%)
Dec 23, 2008
5.895
5.958
5.734
5.779
43,547,352
-0.06(-1.02%)
Dec 22, 2008
5.869
5.917
5.724
5.839
52,124,056
-0.03(-0.44%)
Dec 19, 2008
5.954
6.166
5.817
5.865
93,806,360
-0.02(-0.32%)
Dec 18, 2008
6.140
6.204
5.776
5.884
55,422,908
-0.20(-3.24%)
Dec 17, 2008
6.055
6.204
5.992
6.081
65,649,900
-0.04(-0.67%)
Dec 16, 2008
5.750
6.140
5.742
6.122
85,601,672
+0.32(+5.45%)
Dec 15, 2008
5.809
5.962
5.657
5.806
58,534,816
-0.02(-0.32%)
Dec 12, 2008
5.850
5.984
5.650
5.824
85,664,832
-0.12(-2.00%)
Dec 11, 2008
6.036
6.183
5.917
5.943
57,083,820
-0.18(-2.92%)
Dec 10, 2008
6.107
6.271
5.928
6.122
63,871,180
+0.01(+0.24%)
Dec 09, 2008
6.073
6.248
6.055
6.107
63,105,952
-0.05(-0.85%)
Dec 08, 2008
6.040
6.193
5.999
6.159
85,010,352
+0.15(+2.41%)
Dec 05, 2008
5.731
6.055
5.538
6.014
80,703,728
+0.14(+2.41%)
Dec 04, 2008
5.850
6.062
5.705
5.872
77,926,656
-0.10(-1.74%)
Dec 03, 2008
5.638
5.992
5.623
5.977
97,218,024
+0.02(+0.38%)
Dec 02, 2008
5.861
6.014
5.761
5.954
72,596,752
+0.20(+3.56%)
Dec 01, 2008
6.233
6.306
5.747
5.750
65,901,592
-0.70(-10.90%)
Nov 28, 2008
6.196
6.475
6.066
6.453
25,051,772
+0.26(+4.14%)
Nov 26, 2008
5.750
6.196
5.739
6.196
52,312,036
+0.35(+6.05%)
Nov 25, 2008
5.835
5.951
5.597
5.843
88,882,160
+0.16(+2.75%)
Nov 24, 2008
5.266
5.709
5.225
5.686
138,758,176
+0.45(+8.60%)
Nov 21, 2008
5.020
5.236
4.737
5.236
149,083,024
+0.29(+5.79%)
Nov 20, 2008
5.199
5.418
4.763
4.950
110,260,952
-0.17(-3.41%)
Nov 19, 2008
5.779
5.947
5.106
5.124
75,634,160
-0.61(-10.70%)
Nov 18, 2008
5.718
5.750
5.441
5.739
67,587,960
+0.09(+1.51%)
Nov 17, 2008
5.768
5.899
5.552
5.653
63,481,912
-0.13(-2.19%)
Nov 14, 2008
5.992
6.237
5.761
5.779
74,365,552
-0.27(-4.49%)
Nov 13, 2008
5.534
6.088
5.329
6.051
89,706,896
+0.48(+8.62%)
Nov 12, 2008
5.798
5.813
5.560
5.571
81,288,728
-0.29(-4.89%)
Nov 11, 2008
6.107
6.114
5.679
5.858
64,704,580
-0.30(-4.84%)
Nov 10, 2008
6.647
6.699
6.010
6.155
52,203,880
-0.32(-5.00%)
Nov 07, 2008
6.345
6.490
6.194
6.479
50,009,188
+0.26(+4.25%)
Nov 06, 2008
6.196
6.386
6.100
6.215
73,701,232
-0.07(-1.18%)
Nov 05, 2008
6.587
6.600
6.289
6.289
87,052,824
-0.32(-4.90%)
Nov 04, 2008
6.520
6.710
6.371
6.613
91,338,816
+0.25(+3.98%)
Nov 03, 2008
6.144
6.464
5.861
6.360
63,039,156
+0.49(+8.44%)
Oct 31, 2008
5.586
6.066
5.463
5.865
76,372,840
+0.25(+4.37%)
Oct 30, 2008
5.925
6.260
5.415
5.619
78,827,416
-0.07(-1.18%)
Oct 29, 2008
6.085
6.085
5.612
5.686
108,504,544
-0.63(-9.91%)
Oct 28, 2008
5.128
6.602
5.076
6.312
96,664,544
+1.24(+24.52%)
Oct 27, 2008
4.790
5.266
4.749
5.069
79,227,808
+0.20(+4.21%)
Oct 24, 2008
4.842
6.047
4.652
4.864
92,357,504
-0.43(-8.09%)
Oct 23, 2008
5.303
5.351
4.916
5.292
92,336,440
+0.01(+0.14%)
Oct 22, 2008
5.593
5.623
5.136
5.285
87,650,264
-0.43(-7.55%)
Oct 21, 2008
5.858
6.010
5.694
5.716
54,588,112
-0.23(-3.82%)
Oct 20, 2008
5.686
5.943
5.664
5.943
60,446,556
+0.28(+4.86%)
Oct 17, 2008
5.564
6.654
5.430
5.668
98,384,256
-0.05(-0.85%)
Oct 16, 2008
5.318
5.735
5.151
5.716
115,222,096
+0.42(+7.94%)
Oct 15, 2008
6.100
6.155
5.270
5.296
91,033,256
-0.90(-14.48%)
Oct 14, 2008
6.673
6.870
6.066
6.193
81,422,192
-0.12(-1.94%)
Oct 13, 2008
5.817
6.338
5.750
6.315
97,945,288
+0.60(+10.48%)
Oct 10, 2008
5.928
6.051
5.214
5.716
189,743,152
-0.35(-5.82%)
Oct 09, 2008
6.300
6.576
5.984
6.070
138,609,424
-0.25(-4.00%)
Oct 08, 2008
6.100
6.669
6.047
6.323
130,482,728
-0.06(-0.93%)
Oct 07, 2008
6.766
7.101
6.381
6.382
98,757,120
-0.37(-5.46%)
Oct 06, 2008
6.647
6.851
6.271
6.751
112,751,424
-0.10(-1.52%)
Oct 03, 2008
6.944
7.171
6.840
6.855
90,410,440
+0.03(+0.38%)
Oct 02, 2008
7.201
7.279
6.810
6.829
77,150,952
-0.37(-5.17%)
Oct 01, 2008
7.302
7.302
7.089
7.201
78,745,560
-0.10(-1.43%)
Sep 30, 2008
6.859
7.309
6.844
7.305
91,067,384
+0.60(+9.00%)
Sep 29, 2008
7.450
7.633
6.654
6.702
126,256,504
-1.00(-13.00%)
Sep 26, 2008
7.342
7.730
7.316
7.703
75,211,808
+0.30(+4.02%)
Sep 25, 2008
7.216
7.480
7.212
7.406
62,362,696
+0.27(+3.75%)
Sep 24, 2008
7.293
7.293
7.067
7.138
45,558,800
-0.03(-0.42%)
Sep 23, 2008
7.424
7.536
7.123
7.168
57,580,256
-0.23(-3.12%)
Sep 22, 2008
7.622
7.703
7.387
7.398
48,942,512
-0.31(-4.01%)
Sep 19, 2008
7.785
7.930
3.424
7.707
104,215,768
+0.10(+1.32%)
Sep 18, 2008
7.387
7.685
7.249
7.607
104,005,856
+0.36(+4.98%)
Sep 17, 2008
7.458
7.584
7.242
7.246
111,633,024
-0.40(-5.21%)
Sep 16, 2008
7.618
7.886
7.476
7.644
92,104,576
-0.12(-1.53%)
Sep 15, 2008
7.938
7.994
7.741
7.763
79,057,296
-0.32(-3.92%)
Sep 12, 2008
8.009
8.143
7.867
8.079
65,052,052
+0.07(+0.84%)
Sep 11, 2008
7.789
8.024
7.782
8.012
59,320,884
+0.15(+1.94%)
Sep 10, 2008
7.789
7.945
7.655
7.860
66,413,532
+0.15(+1.98%)
Sep 09, 2008
7.964
8.091
7.699
7.707
72,663,928
-0.23(-2.86%)
Sep 08, 2008
7.811
7.942
7.737
7.934
77,330,776
+0.26(+3.44%)
Sep 05, 2008
7.774
7.834
7.596
7.670
57,100,832
-0.09(-1.15%)
Sep 04, 2008
7.942
8.046
7.759
7.759
44,891,516
-0.26(-3.25%)
Sep 03, 2008
7.869
8.050
7.841
8.020
55,006,184
+0.15(+1.84%)
Sep 02, 2008
8.001
8.169
7.815
7.875
50,918,132
-0.01(-0.09%)
Aug 29, 2008
7.971
8.001
7.863
7.882
38,990,304
-0.18(-2.22%)
Aug 28, 2008
7.957
8.091
7.930
8.061
36,478,484
+0.14(+1.79%)
Aug 27, 2008
7.882
8.040
7.819
7.919
33,408,824
+0.07(+0.90%)
Aug 26, 2008
7.741
7.901
7.700
7.849
29,251,070
+0.11(+1.39%)
Aug 25, 2008
8.042
8.042
7.730
7.741
49,066,360
-0.34(-4.19%)
Aug 22, 2008
8.022
8.120
7.916
8.079
37,456,684
+0.09(+1.12%)
Aug 21, 2008
7.882
8.020
7.796
7.990
35,721,844
+0.07(+0.89%)
Aug 20, 2008
8.059
8.094
7.852
7.919
44,596,148
-0.08(-0.98%)
Aug 19, 2008
8.016
8.091
7.949
7.997
42,273,224
-0.12(-1.51%)
Aug 18, 2008
8.329
8.336
8.076
8.120
39,692,168
-0.17(-2.06%)
Aug 15, 2008
8.191
8.388
8.165
8.291
49,238,792
+0.10(+1.27%)
Aug 14, 2008
8.061
8.269
8.061
8.187
47,333,764
+0.05(+0.64%)
Aug 13, 2008
8.098
8.191
8.020
8.135
42,549,376
+0.01(+0.14%)
Aug 12, 2008
8.098
8.217
7.983
8.124
56,440,184
+0.00(+0.05%)
Aug 11, 2008
8.020
8.187
7.983
8.120
54,122,396
+0.04(+0.46%)
Aug 08, 2008
7.871
8.094
7.834
8.083
51,589,824
+0.26(+3.38%)
Aug 07, 2008
7.850
7.908
7.756
7.819
51,851,460
-0.09(-1.08%)
Aug 06, 2008
8.016
8.024
7.796
7.904
47,395,300
-0.11(-1.35%)
Aug 05, 2008
7.737
8.024
7.718
8.012
64,331,760
+0.36(+4.77%)
Aug 04, 2008
7.577
7.692
7.517
7.648
35,471,592
+0.07(+0.98%)
Aug 01, 2008
7.763
7.796
7.529
7.573
56,906,436
-0.10(-1.31%)
Jul 31, 2008
7.458
7.867
7.454
7.674
85,964,336
+0.20(+2.74%)
Jul 30, 2008
7.331
7.663
7.324
7.469
98,058,600
+0.33(+4.64%)
Jul 29, 2008
7.063
7.295
7.006
7.138
92,542,600
+0.10(+1.48%)
Jul 28, 2008
7.305
7.305
7.015
7.034
49,285,696
-0.27(-3.67%)
Jul 25, 2008
7.436
7.436
7.253
7.302
57,779,696
-0.09(-1.26%)
Jul 24, 2008
7.346
7.491
7.276
7.395
61,460,892
-0.07(-0.90%)
Jul 23, 2008
7.402
7.547
7.246
7.462
55,057,484
+0.08(+1.11%)
Jul 22, 2008
7.398
7.462
7.253
7.380
52,518,776
+0.03(+0.35%)
Jul 21, 2008
7.510
7.555
7.339
7.354
42,937,860
-0.18(-2.37%)
Jul 18, 2008
7.365
7.558
7.261
7.532
73,360,016
+0.20(+2.69%)
Jul 17, 2008
7.294
7.417
7.209
7.335
70,909,808
+0.25(+3.57%)
Jul 16, 2008
6.814
7.093
6.777
7.082
57,466,992
+0.23(+3.37%)
Jul 15, 2008
6.788
6.955
6.688
6.851
56,246,260
+0.04(+0.66%)
Jul 14, 2008
6.870
6.978
6.766
6.807
50,641,944
-0.07(-1.08%)
Jul 11, 2008
6.870
7.000
6.754
6.881
52,253,896
-0.06(-0.91%)
Jul 10, 2008
6.922
6.996
6.762
6.944
56,835,744
+0.07(+0.97%)
Jul 09, 2008
7.045
7.082
6.874
6.877
55,972,584
-0.17(-2.43%)
Jul 08, 2008
6.915
7.048
6.885
7.048
61,184,444
+0.18(+2.60%)
Jul 07, 2008
6.821
6.944
6.740
6.870
67,770,040
+0.05(+0.71%)
Jul 04, 2008
6.907
6.981
6.799
6.821
31,492,880
+0.00(+0.00%)
Jul 03, 2008
6.907
6.981
6.799
6.821
31,492,880
-0.04(-0.60%)
Jul 02, 2008
7.015
7.067
6.840
6.862
71,819,360
-0.13(-1.86%)
Jul 01, 2008
6.996
7.060
6.915
6.993
62,078,496
-0.07(-0.95%)
Jun 30, 2008
6.922
7.097
6.903
7.060
54,872,536
+0.13(+1.83%)
Jun 27, 2008
6.922
7.011
6.877
6.933
106,843,200
+0.01(+0.11%)
Jun 26, 2008
7.080
7.089
6.922
6.926
60,921,752
-0.24(-3.37%)
Jun 25, 2008
7.078
7.253
7.071
7.168
55,226,572
+0.10(+1.48%)
Jun 24, 2008
7.078
7.123
7.008
7.063
89,407,408
-0.06(-0.89%)
Jun 23, 2008
7.342
7.443
7.112
7.127
70,737,464
-0.20(-2.79%)
Jun 20, 2008
7.629
7.636
7.264
7.331
103,249,848
-0.32(-4.14%)
Jun 19, 2008
7.584
7.715
7.469
7.648
62,776,100
+0.03(+0.44%)
Jun 18, 2008
7.804
7.826
7.588
7.614
61,310,556
-0.24(-3.08%)
Jun 17, 2008
7.901
7.953
7.826
7.856
43,494,860
-0.06(-0.80%)
Jun 16, 2008
8.016
8.038
7.826
7.919
61,474,768
-0.17(-2.12%)
Jun 13, 2008
8.012
8.120
7.968
8.091
53,639,340
+0.15(+1.83%)
Jun 12, 2008
8.053
8.072
7.893
7.945
47,252,688
-0.06(-0.70%)
Jun 11, 2008
8.038
8.109
7.971
8.001
65,624,772
-0.09(-1.10%)
Jun 10, 2008
8.113
8.191
8.035
8.091
57,116,380
-0.08(-1.00%)
Jun 09, 2008
8.180
8.239
8.107
8.172
50,541,456
+0.01(+0.09%)
Jun 06, 2008
8.422
8.425
8.165
8.165
57,921,900
-0.29(-3.43%)
Jun 05, 2008
8.381
8.507
8.366
8.455
36,022,628
+0.03(+0.40%)
Jun 04, 2008
8.224
8.455
8.224
8.422
51,370,328
+0.13(+1.62%)
Jun 03, 2008
8.409
8.429
8.198
8.288
56,871,612
-0.09(-1.11%)
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.