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
)
40.27
+0.45 (+1.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 28, 2010
7.268
7.268
7.125
7.173
53,673,528
-0.10(-1.31%)
May 27, 2010
7.133
7.272
7.099
7.268
65,743,276
+0.24(+3.44%)
May 26, 2010
7.042
7.319
6.998
7.026
107,032,464
+0.02(+0.28%)
May 25, 2010
6.526
7.026
6.463
7.006
122,550,696
+0.36(+5.37%)
May 24, 2010
6.697
6.788
6.586
6.649
40,947,260
-0.10(-1.53%)
May 21, 2010
6.522
7.050
6.487
6.752
88,957,936
+0.10(+1.44%)
May 20, 2010
6.709
6.863
6.649
6.656
71,267,328
-0.31(-4.51%)
May 19, 2010
7.003
7.046
6.836
6.970
55,764,864
-0.04(-0.64%)
May 18, 2010
7.224
7.296
6.978
7.015
55,712,292
-0.16(-2.25%)
May 17, 2010
6.989
7.196
6.943
7.177
60,396,940
+0.20(+2.84%)
May 14, 2010
7.030
7.046
6.879
6.978
75,510,808
-0.06(-0.90%)
May 13, 2010
7.232
7.240
6.982
7.042
146,636,880
-0.17(-2.31%)
May 12, 2010
7.153
7.272
7.113
7.208
118,397,912
+0.04(+0.55%)
May 11, 2010
7.296
7.370
6.998
7.169
106,772,840
+0.02(+0.28%)
May 10, 2010
7.097
7.565
7.030
7.149
119,410,856
-0.13(-1.80%)
May 07, 2010
7.304
7.482
7.137
7.280
106,992,032
-0.06(-0.81%)
May 06, 2010
7.716
7.728
6.998
7.339
147,124,416
-0.49(-6.23%)
May 05, 2010
7.839
8.045
7.744
7.827
61,582,000
-0.05(-0.65%)
May 04, 2010
8.037
8.037
7.756
7.878
60,717,060
-0.21(-2.55%)
May 03, 2010
7.839
8.152
7.839
8.085
87,949,944
+0.25(+3.14%)
Apr 30, 2010
7.839
7.878
7.716
7.839
103,234,944
-0.09(-1.15%)
Apr 29, 2010
7.470
7.966
7.470
7.930
121,319,240
+0.47(+6.33%)
Apr 28, 2010
7.533
7.613
7.296
7.458
98,697,160
+0.14(+1.90%)
Apr 27, 2010
7.533
7.585
7.284
7.319
71,322,680
-0.25(-3.25%)
Apr 26, 2010
7.486
7.610
7.462
7.565
46,596,220
+0.05(+0.63%)
Apr 23, 2010
7.407
7.526
7.383
7.518
37,841,592
+0.06(+0.85%)
Apr 22, 2010
7.300
7.490
7.240
7.454
38,965,232
+0.11(+1.46%)
Apr 21, 2010
7.347
7.379
7.280
7.347
36,571,916
-0.00(-0.05%)
Apr 20, 2010
7.383
7.422
7.327
7.351
42,780,476
-0.02(-0.22%)
Apr 19, 2010
7.252
7.379
7.236
7.367
48,102,928
+0.10(+1.42%)
Apr 16, 2010
7.470
7.478
7.240
7.264
68,312,768
-0.21(-2.86%)
Apr 15, 2010
7.506
7.531
7.415
7.478
56,066,032
-0.03(-0.37%)
Apr 14, 2010
7.387
7.514
7.327
7.506
51,690,244
+0.10(+1.39%)
Apr 13, 2010
7.379
7.418
7.331
7.403
58,624,464
+0.02(+0.21%)
Apr 12, 2010
7.339
7.422
7.315
7.387
31,599,086
+0.05(+0.70%)
Apr 09, 2010
7.331
7.363
7.300
7.335
36,150,932
+0.03(+0.38%)
Apr 08, 2010
7.208
7.343
7.204
7.307
40,753,260
+0.06(+0.77%)
Apr 07, 2010
7.407
7.458
7.145
7.252
77,499,144
-0.19(-2.51%)
Apr 06, 2010
7.367
7.502
7.367
7.438
28,636,406
-0.02(-0.32%)
Apr 05, 2010
7.457
7.526
7.407
7.462
33,417,592
+0.00(+0.04%)
Apr 01, 2010
7.443
7.459
7.459
7.459
49,149,412
+0.01(+0.16%)
Mar 31, 2010
7.356
7.491
7.344
7.447
69,178,864
+0.04(+0.48%)
Mar 30, 2010
7.281
7.451
7.281
7.412
70,961,888
+0.09(+1.30%)
Mar 29, 2010
7.224
7.348
7.218
7.317
37,202,912
+0.06(+0.87%)
Mar 26, 2010
7.321
7.416
7.222
7.253
33,169,194
-0.04(-0.54%)
Mar 25, 2010
7.214
7.384
7.182
7.293
64,212,328
+0.10(+1.43%)
Mar 24, 2010
7.099
7.210
7.099
7.190
44,815,132
+0.04(+0.50%)
Mar 23, 2010
7.048
7.170
7.004
7.155
52,661,948
+0.12(+1.74%)
Mar 22, 2010
6.886
7.072
6.882
7.032
39,287,780
+0.10(+1.43%)
Mar 19, 2010
7.058
7.068
6.862
6.933
61,114,212
-0.06(-0.79%)
Mar 18, 2010
6.992
7.012
6.909
6.988
39,168,348
+0.04(+0.51%)
Mar 17, 2010
6.882
7.016
6.882
6.953
34,902,448
+0.04(+0.51%)
Mar 16, 2010
7.008
7.016
6.874
6.917
50,239,544
-0.02(-0.23%)
Mar 15, 2010
6.882
6.945
6.850
6.933
31,757,428
+0.04(+0.63%)
Mar 12, 2010
6.917
6.985
6.842
6.890
36,504,420
-0.06(-0.85%)
Mar 11, 2010
6.890
6.949
6.838
6.949
26,584,058
+0.02(+0.23%)
Mar 10, 2010
6.890
6.992
6.870
6.933
47,566,692
+0.01(+0.11%)
Mar 09, 2010
6.953
6.981
6.884
6.925
43,484,832
-0.02(-0.28%)
Mar 08, 2010
6.850
6.988
6.818
6.945
42,245,608
+0.05(+0.75%)
Mar 05, 2010
6.795
6.901
6.791
6.894
41,333,416
+0.10(+1.51%)
Mar 04, 2010
6.723
6.803
6.700
6.791
39,554,448
+0.08(+1.24%)
Mar 03, 2010
6.680
6.720
6.636
6.708
58,202,608
+0.06(+0.95%)
Mar 02, 2010
6.656
6.712
6.605
6.644
56,372,616
-0.01(-0.18%)
Mar 01, 2010
6.526
6.680
6.526
6.656
58,165,652
+0.15(+2.37%)
Feb 26, 2010
6.419
6.514
6.356
6.502
54,965,828
+0.12(+1.86%)
Feb 25, 2010
6.391
6.431
6.308
6.383
58,350,868
-0.11(-1.71%)
Feb 24, 2010
6.435
6.514
6.368
6.494
68,044,784
+0.11(+1.73%)
Feb 23, 2010
6.368
6.451
6.340
6.383
43,592,396
-0.02(-0.31%)
Feb 22, 2010
6.368
6.443
6.332
6.403
50,035,232
+0.08(+1.19%)
Feb 19, 2010
6.186
6.344
6.150
6.328
65,682,644
+0.11(+1.72%)
Feb 18, 2010
6.209
6.249
6.170
6.221
32,152,436
+0.03(+0.45%)
Feb 17, 2010
6.237
6.237
6.170
6.194
33,464,098
-0.00(-0.06%)
Feb 16, 2010
6.166
6.213
6.110
6.197
51,168,692
+0.13(+2.15%)
Feb 12, 2010
5.992
6.067
6.067
6.067
69,653,072
+0.00(+0.07%)
Feb 11, 2010
6.035
6.103
5.976
6.063
46,108,600
+0.01(+0.13%)
Feb 10, 2010
6.107
6.107
6.004
6.055
54,876,176
-0.03(-0.52%)
Feb 09, 2010
6.083
6.209
6.039
6.087
61,145,068
+0.07(+1.18%)
Feb 08, 2010
6.110
6.118
6.012
6.016
39,605,536
-0.08(-1.36%)
Feb 05, 2010
6.134
6.221
5.992
6.099
67,564,024
-0.04(-0.64%)
Feb 04, 2010
6.249
6.308
6.138
6.138
57,442,628
-0.18(-2.82%)
Feb 03, 2010
6.545
6.565
6.269
6.316
73,804,552
-0.13(-1.96%)
Feb 02, 2010
6.269
6.466
6.265
6.443
48,490,428
+0.14(+2.20%)
Feb 01, 2010
6.360
6.368
6.273
6.304
41,204,948
+0.04(+0.69%)
Jan 29, 2010
6.229
6.379
6.134
6.261
68,756,504
+0.08(+1.34%)
Jan 28, 2010
6.316
6.375
6.150
6.178
46,241,892
-0.09(-1.45%)
Jan 27, 2010
6.182
6.364
6.162
6.269
51,554,752
+0.06(+0.96%)
Jan 26, 2010
6.292
6.348
6.162
6.209
53,817,080
-0.12(-1.94%)
Jan 25, 2010
6.277
6.395
6.233
6.332
38,549,992
+0.06(+1.01%)
Jan 22, 2010
6.332
6.478
6.253
6.269
71,637,680
-0.06(-0.94%)
Jan 21, 2010
6.534
6.557
6.265
6.328
83,150,936
-0.21(-3.15%)
Jan 20, 2010
6.557
6.589
6.407
6.534
54,837,312
-0.11(-1.73%)
Jan 19, 2010
6.617
6.669
6.573
6.648
32,008,678
+0.07(+1.08%)
Jan 15, 2010
6.621
6.577
6.577
6.577
54,659,904
-0.02(-0.24%)
Jan 14, 2010
6.652
6.656
6.569
6.593
44,024,660
-0.04(-0.60%)
Jan 13, 2010
6.597
6.664
6.573
6.633
39,865,556
+0.10(+1.57%)
Jan 12, 2010
6.625
6.625
6.490
6.530
45,868,340
-0.12(-1.78%)
Jan 11, 2010
6.672
6.723
6.617
6.648
48,178,424
-0.04(-0.65%)
Jan 08, 2010
6.696
6.751
6.648
6.692
32,179,378
-0.02(-0.29%)
Jan 07, 2010
6.609
6.747
6.546
6.712
38,197,996
+0.14(+2.11%)
Jan 06, 2010
6.636
6.644
6.538
6.573
35,071,092
-0.05(-0.72%)
Jan 05, 2010
6.696
6.716
6.546
6.621
44,870,992
-0.09(-1.36%)
Jan 04, 2010
6.625
6.775
6.625
6.712
34,319,500
+0.06(+0.94%)
Dec 31, 2009
6.728
6.649
6.649
6.649
20,596,068
-0.08(-1.23%)
Dec 30, 2009
6.752
6.783
6.689
6.732
22,419,286
-0.00(-0.06%)
Dec 29, 2009
6.705
6.783
6.705
6.736
21,993,110
+0.00(+0.06%)
Dec 28, 2009
6.783
6.783
6.685
6.732
20,554,188
-0.04(-0.58%)
Dec 24, 2009
6.697
6.783
6.689
6.772
7,953,830
+0.02(+0.35%)
Dec 23, 2009
6.748
6.799
6.693
6.748
29,196,008
-0.04(-0.52%)
Dec 22, 2009
6.878
6.886
6.756
6.783
32,788,472
-0.07(-0.98%)
Dec 21, 2009
6.823
6.933
6.823
6.850
30,277,434
+0.05(+0.75%)
Dec 18, 2009
6.724
6.815
5.592
6.799
81,725,024
+0.05(+0.76%)
Dec 17, 2009
6.835
6.835
6.673
6.748
55,755,500
-0.16(-2.28%)
Dec 16, 2009
6.945
7.000
6.882
6.906
43,448,612
-0.02(-0.34%)
Dec 15, 2009
6.847
6.969
6.819
6.929
46,467,484
+0.00(+0.00%)
Dec 14, 2009
7.012
7.012
6.858
6.929
43,814,308
-0.03(-0.40%)
Dec 11, 2009
6.953
7.012
6.894
6.957
50,884,944
+0.02(+0.34%)
Dec 10, 2009
6.921
7.052
6.862
6.933
84,232,144
+0.02(+0.23%)
Dec 09, 2009
6.811
6.949
6.783
6.918
90,983,360
+0.07(+1.04%)
Dec 08, 2009
6.752
6.866
6.669
6.847
141,758,288
+0.04(+0.52%)
Dec 07, 2009
6.389
6.819
6.389
6.811
196,699,888
+0.45(+7.07%)
Dec 04, 2009
6.385
6.460
6.196
6.361
133,827,184
+0.09(+1.38%)
Dec 03, 2009
6.148
6.334
6.117
6.275
212,921,456
+0.38(+6.49%)
Dec 02, 2009
5.888
5.936
5.821
5.892
45,999,704
-0.01(-0.13%)
Dec 01, 2009
5.876
5.955
5.829
5.900
72,991,272
+0.12(+2.05%)
Nov 30, 2009
5.837
5.853
5.738
5.782
41,867,112
-0.09(-1.48%)
Nov 27, 2009
5.782
5.912
5.726
5.868
19,159,000
-0.07(-1.26%)
Nov 25, 2009
5.959
5.971
5.904
5.943
27,706,586
-0.02(-0.33%)
Nov 24, 2009
5.936
5.983
5.876
5.963
67,487,616
+0.01(+0.20%)
Nov 23, 2009
5.979
6.054
5.837
5.951
94,158,880
+0.03(+0.53%)
Nov 20, 2009
5.928
5.951
5.892
5.920
85,284,832
-0.01(-0.20%)
Nov 19, 2009
5.947
5.949
5.782
5.932
70,016,568
-0.04(-0.59%)
Nov 18, 2009
6.081
6.117
5.951
5.967
58,943,788
-0.15(-2.45%)
Nov 17, 2009
6.231
6.235
6.042
6.117
49,249,956
-0.13(-2.15%)
Nov 16, 2009
6.117
6.255
6.093
6.251
90,169,184
+0.17(+2.72%)
Nov 13, 2009
6.042
6.113
5.987
6.085
66,703,368
+0.04(+0.65%)
Nov 12, 2009
5.975
6.089
5.953
6.046
80,817,280
+0.09(+1.52%)
Nov 11, 2009
5.916
5.959
5.857
5.955
55,855,700
+0.10(+1.68%)
Nov 10, 2009
5.983
5.999
5.825
5.857
58,393,700
-0.12(-1.98%)
Nov 09, 2009
5.809
5.979
5.774
5.975
75,462,688
+0.22(+3.84%)
Nov 06, 2009
5.612
5.825
5.527
5.754
71,674,064
+0.15(+2.75%)
Nov 05, 2009
5.620
5.659
5.502
5.600
82,421,440
+0.06(+1.00%)
Nov 04, 2009
5.797
5.821
5.521
5.545
113,419,896
-0.18(-3.10%)
Nov 03, 2009
5.762
5.809
5.616
5.723
66,959,184
+0.00(+0.00%)
Nov 02, 2009
5.683
5.817
5.624
5.723
61,050,316
+0.00(+0.07%)
Oct 30, 2009
5.872
5.936
5.703
5.719
62,813,008
-0.20(-3.40%)
Oct 29, 2009
5.797
5.955
5.762
5.920
49,034,252
+0.14(+2.46%)
Oct 28, 2009
5.797
5.833
5.679
5.778
59,065,924
-0.02(-0.41%)
Oct 27, 2009
5.880
5.967
5.762
5.801
46,159,484
-0.05(-0.88%)
Oct 26, 2009
5.900
6.042
5.797
5.853
50,175,468
-0.09(-1.46%)
Oct 23, 2009
5.971
6.117
5.908
5.939
60,541,080
-0.18(-2.96%)
Oct 22, 2009
5.995
6.148
5.932
6.121
53,661,084
+0.16(+2.71%)
Oct 21, 2009
6.014
6.188
5.958
5.959
48,715,572
-0.10(-1.63%)
Oct 20, 2009
5.979
6.141
5.973
6.058
65,689,360
-0.03(-0.52%)
Oct 19, 2009
6.046
6.113
5.947
6.089
59,906,788
+0.07(+1.18%)
Oct 16, 2009
6.054
6.070
5.928
6.018
67,257,920
-0.00(-0.07%)
Oct 15, 2009
6.117
6.194
6.018
6.022
77,729,376
-0.04(-0.59%)
Oct 14, 2009
6.109
6.129
6.018
6.058
63,965,216
+0.00(+0.00%)
Oct 13, 2009
6.058
6.168
6.006
6.058
65,599,040
+0.03(+0.52%)
Oct 12, 2009
6.125
6.148
5.979
6.026
38,260,428
-0.11(-1.74%)
Oct 09, 2009
6.152
6.176
6.062
6.133
45,138,420
-0.04(-0.64%)
Oct 08, 2009
6.145
6.235
6.117
6.172
57,262,312
+0.05(+0.77%)
Oct 07, 2009
6.046
6.137
6.010
6.125
46,807,020
+0.03(+0.45%)
Oct 06, 2009
6.081
6.208
6.034
6.097
65,752,392
+0.05(+0.78%)
Oct 05, 2009
6.058
6.148
5.975
6.050
75,104,000
+0.05(+0.88%)
Oct 02, 2009
6.210
6.213
5.958
5.997
115,289,456
-0.17(-2.74%)
Oct 01, 2009
6.450
6.611
6.135
6.166
174,913,584
-0.48(-7.17%)
Sep 30, 2009
6.835
6.843
6.595
6.642
69,262,088
-0.20(-2.88%)
Sep 29, 2009
6.705
6.859
6.694
6.839
75,431,880
+0.13(+2.00%)
Sep 28, 2009
6.619
6.709
6.587
6.705
41,010,808
+0.14(+2.10%)
Sep 25, 2009
6.568
6.619
6.501
6.568
45,085,628
-0.01(-0.18%)
Sep 24, 2009
6.662
6.682
6.516
6.579
59,198,536
-0.05(-0.71%)
Sep 23, 2009
6.796
6.800
6.615
6.627
94,346,464
-0.15(-2.15%)
Sep 22, 2009
6.794
6.863
6.745
6.772
42,458,908
-0.02(-0.29%)
Sep 21, 2009
6.780
6.816
6.725
6.792
36,711,728
-0.01(-0.17%)
Sep 18, 2009
6.749
6.849
6.662
6.804
81,574,456
+0.09(+1.41%)
Sep 17, 2009
6.878
6.882
6.686
6.709
63,429,532
-0.20(-2.85%)
Sep 16, 2009
6.843
6.957
6.749
6.906
59,807,384
+0.05(+0.75%)
Sep 15, 2009
6.839
6.902
6.788
6.855
63,076,828
-0.01(-0.11%)
Sep 14, 2009
6.705
6.863
6.658
6.863
54,801,400
+0.09(+1.34%)
Sep 11, 2009
6.733
6.788
6.686
6.772
49,636,680
+0.02(+0.35%)
Sep 10, 2009
6.591
6.749
6.583
6.749
64,488,924
+0.12(+1.78%)
Sep 09, 2009
6.485
6.642
6.430
6.631
67,589,112
+0.15(+2.31%)
Sep 08, 2009
6.434
6.520
6.394
6.481
51,140,112
+0.06(+0.86%)
Sep 04, 2009
6.099
6.457
6.052
6.426
73,321,704
+0.33(+5.49%)
Sep 03, 2009
6.064
6.119
6.021
6.091
52,906,136
+0.02(+0.39%)
Sep 02, 2009
5.954
6.111
5.922
6.068
56,246,632
+0.11(+1.78%)
Sep 01, 2009
5.989
6.143
5.922
5.962
92,195,336
-0.07(-1.11%)
Aug 31, 2009
6.123
6.194
5.993
6.029
53,767,652
-0.15(-2.48%)
Aug 28, 2009
6.135
6.241
6.084
6.182
51,955,504
+0.06(+1.03%)
Aug 27, 2009
5.942
6.151
5.891
6.119
66,672,552
+0.16(+2.71%)
Aug 26, 2009
5.981
6.040
5.927
5.958
60,674,176
-0.03(-0.46%)
Aug 25, 2009
5.950
6.107
5.942
5.985
67,308,312
+0.04(+0.73%)
Aug 24, 2009
5.922
6.009
5.907
5.942
47,596,320
+0.01(+0.20%)
Aug 21, 2009
5.836
5.969
5.702
5.930
66,663,312
+0.20(+3.57%)
Aug 20, 2009
5.729
5.788
5.694
5.726
63,672,436
-0.02(-0.41%)
Aug 19, 2009
5.576
5.777
5.560
5.749
63,535,964
+0.11(+1.88%)
Aug 18, 2009
5.722
5.749
5.627
5.643
55,497,744
-0.09(-1.51%)
Aug 17, 2009
5.741
5.773
5.682
5.729
43,686,332
-0.10(-1.69%)
Aug 14, 2009
5.863
5.922
5.682
5.828
42,180,920
-0.06(-0.94%)
Aug 13, 2009
5.836
5.914
5.761
5.883
58,836,436
+0.04(+0.67%)
Aug 12, 2009
5.808
5.907
5.808
5.844
56,566,068
+0.04(+0.61%)
Aug 11, 2009
5.922
5.922
5.781
5.808
45,424,348
-0.09(-1.60%)
Aug 10, 2009
5.871
5.966
5.820
5.903
54,358,336
+0.02(+0.27%)
Aug 07, 2009
5.910
6.021
5.851
5.887
79,806,984
-0.04(-0.60%)
Aug 06, 2009
6.072
6.139
5.879
5.922
63,223,904
-0.00(-0.07%)
Aug 05, 2009
5.989
6.025
5.859
5.926
56,749,292
-0.13(-2.21%)
Aug 04, 2009
5.910
6.170
5.910
6.060
85,147,008
+0.11(+1.78%)
Aug 03, 2009
5.863
5.966
5.811
5.954
44,007,868
+0.11(+1.82%)
Jul 31, 2009
5.899
5.938
5.796
5.848
43,440,124
-0.06(-1.07%)
Jul 30, 2009
5.832
5.985
5.804
5.910
58,276,192
+0.17(+2.95%)
Jul 29, 2009
5.848
5.901
5.690
5.741
41,931,056
-0.12(-2.01%)
Jul 28, 2009
5.848
5.887
5.792
5.859
47,649,728
+0.00(+0.00%)
Jul 27, 2009
5.698
5.867
5.635
5.859
47,884,112
+0.15(+2.69%)
Jul 24, 2009
5.678
5.718
5.604
5.706
29,770,550
+0.00(+0.07%)
Jul 23, 2009
5.576
5.722
5.513
5.702
48,961,816
+0.13(+2.40%)
Jul 22, 2009
5.619
5.635
5.533
5.568
35,983,404
-0.06(-1.12%)
Jul 21, 2009
5.726
5.761
5.537
5.631
40,800,880
-0.07(-1.31%)
Jul 20, 2009
5.545
5.714
5.545
5.706
33,339,010
+0.14(+2.47%)
Jul 17, 2009
5.592
5.592
5.470
5.568
31,715,264
-0.00(-0.07%)
Jul 16, 2009
5.556
5.592
5.476
5.572
28,998,384
+0.02(+0.43%)
Jul 15, 2009
5.379
5.556
5.332
5.548
39,958,544
+0.21(+3.98%)
Jul 14, 2009
5.316
5.387
5.293
5.336
32,164,038
+0.02(+0.30%)
Jul 13, 2009
5.210
5.328
5.131
5.320
42,998,152
+0.10(+1.96%)
Jul 10, 2009
5.245
5.308
5.147
5.218
36,120,792
-0.05(-0.97%)
Jul 09, 2009
5.336
5.379
5.234
5.269
41,019,704
-0.04(-0.81%)
Jul 08, 2009
5.257
5.367
5.242
5.312
66,342,736
+0.08(+1.50%)
Jul 07, 2009
5.442
5.450
5.218
5.234
66,277,252
-0.24(-4.32%)
Jul 06, 2009
5.423
5.513
5.403
5.470
37,783,940
+0.02(+0.32%)
Jul 02, 2009
5.617
5.680
5.417
5.452
47,234,780
-0.23(-4.01%)
Jul 01, 2009
5.664
5.810
5.660
5.680
39,003,380
+0.00(+0.07%)
Jun 30, 2009
5.637
5.692
5.551
5.676
47,084,060
+0.04(+0.70%)
Jun 29, 2009
5.586
5.660
5.535
5.637
33,716,900
+0.05(+0.98%)
Jun 26, 2009
5.582
5.657
5.503
5.582
81,768,424
-0.05(-0.98%)
Jun 25, 2009
5.539
5.684
5.378
5.637
50,617,448
+0.21(+3.83%)
Jun 24, 2009
5.405
5.511
5.386
5.429
69,278,664
+0.02(+0.29%)
Jun 23, 2009
5.346
5.484
5.346
5.413
53,626,428
+0.07(+1.25%)
Jun 22, 2009
5.358
5.427
5.252
5.346
59,400,892
-0.10(-1.80%)
Jun 19, 2009
5.496
5.527
5.394
5.445
57,566,460
+0.00(+0.00%)
Jun 18, 2009
5.445
5.535
5.390
5.445
41,511,776
+0.00(+0.07%)
Jun 17, 2009
5.346
5.484
5.307
5.441
65,566,656
+0.13(+2.44%)
Jun 16, 2009
5.433
5.488
5.276
5.311
70,979,272
-0.11(-2.10%)
Jun 15, 2009
5.570
5.574
5.378
5.425
60,143,004
-0.21(-3.69%)
Jun 12, 2009
5.633
5.653
5.511
5.633
43,480,664
-0.06(-1.10%)
Jun 11, 2009
5.586
5.814
5.582
5.696
52,131,548
+0.09(+1.54%)
Jun 10, 2009
5.727
5.743
5.476
5.609
47,628,124
-0.04(-0.76%)
Jun 09, 2009
5.645
5.715
5.558
5.653
43,896,892
+0.02(+0.35%)
Jun 08, 2009
5.582
5.715
5.429
5.633
41,474,728
+0.09(+1.70%)
Jun 05, 2009
5.731
5.747
5.468
5.539
44,882,516
-0.14(-2.49%)
Jun 04, 2009
5.586
5.692
5.503
5.680
47,897,488
+0.11(+1.97%)
Jun 03, 2009
5.445
5.672
5.476
5.570
44,924,904
-0.11(-1.87%)
Jun 02, 2009
5.445
5.739
5.437
5.676
71,847,320
+0.21(+3.88%)
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.