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
Regions Financial
(NY:
RF
)
18.61
-0.12 (-0.61%)
Streaming Delayed Price
Updated: 12:17 PM EDT, Jun 6, 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 (%)
Jun 30, 2009
2.847
2.868
2.694
2.798
34,447,480
-0.02(-0.74%)
Jun 29, 2009
2.715
2.861
2.674
2.819
45,952,176
+0.08(+3.04%)
Jun 26, 2009
2.694
2.736
2.611
2.736
44,293,272
-0.01(-0.25%)
Jun 25, 2009
2.646
2.743
2.611
2.743
44,850,760
+0.10(+3.94%)
Jun 24, 2009
2.687
2.701
2.611
2.639
33,599,928
+0.03(+1.33%)
Jun 23, 2009
2.660
2.715
2.535
2.604
47,906,252
-0.06(-2.08%)
Jun 22, 2009
2.826
2.854
2.639
2.660
62,364,176
-0.20(-7.02%)
Jun 19, 2009
2.861
2.888
2.757
2.861
94,680,472
+0.07(+2.48%)
Jun 18, 2009
2.791
2.916
2.771
2.791
50,923,552
+0.03(+1.00%)
Jun 17, 2009
2.944
2.902
2.660
2.764
83,304,032
-0.18(-6.12%)
Jun 16, 2009
3.034
3.034
2.902
2.944
57,352,000
-0.06(-1.85%)
Jun 15, 2009
3.034
3.124
2.944
2.999
68,579,696
-0.09(-2.92%)
Jun 12, 2009
3.034
3.207
3.020
3.089
55,941,292
+0.06(+2.06%)
Jun 11, 2009
2.854
3.138
2.833
3.027
150,037,408
+0.26(+9.25%)
Jun 10, 2009
2.826
2.840
2.750
2.771
43,237,828
-0.04(-1.48%)
Jun 09, 2009
2.819
2.847
2.777
2.812
31,474,212
-0.01(-0.25%)
Jun 08, 2009
2.812
2.847
2.777
2.819
47,399,900
+0.05(+1.75%)
Jun 05, 2009
2.888
2.930
2.750
2.771
74,449,544
-0.06(-1.96%)
Jun 04, 2009
2.826
2.909
2.771
2.826
102,959,448
+0.03(+0.99%)
Jun 03, 2009
2.771
2.861
2.771
2.798
55,797,596
+0.03(+1.06%)
Jun 02, 2009
2.771
2.833
2.681
2.769
69,079,032
+0.01(+0.19%)
Jun 01, 2009
2.916
2.937
2.736
2.764
84,724,080
-0.14(-4.77%)
May 29, 2009
2.798
2.902
2.694
2.902
119,455,632
+0.12(+4.23%)
May 28, 2009
2.805
2.833
2.611
2.784
94,936,472
+0.04(+1.52%)
May 27, 2009
2.777
2.854
2.694
2.743
129,188,112
+0.09(+3.39%)
May 26, 2009
2.771
2.784
2.542
2.653
161,722,752
-0.15(-5.20%)
May 22, 2009
2.965
2.978
2.757
2.798
146,690,928
-0.04(-1.46%)
May 21, 2009
3.387
2.923
2.701
2.840
824,099,392
-0.55(-16.16%)
May 20, 2009
3.373
3.768
3.304
3.387
147,145,456
-0.24(-6.68%)
May 19, 2009
3.650
4.073
3.574
3.629
47,600,800
-0.13(-3.50%)
May 18, 2009
3.477
3.837
3.422
3.761
53,558,316
+0.40(+11.96%)
May 15, 2009
3.463
3.505
3.255
3.359
32,615,252
-0.09(-2.61%)
May 14, 2009
3.186
3.629
3.152
3.449
35,599,560
+0.19(+5.96%)
May 13, 2009
3.477
3.588
3.221
3.255
49,197,052
-0.45(-12.15%)
May 12, 2009
4.184
4.225
3.498
3.706
52,604,468
-0.39(-9.63%)
May 11, 2009
4.398
4.509
4.066
4.100
50,420,616
-0.42(-9.34%)
May 08, 2009
3.934
4.571
3.380
4.523
98,663,184
+0.90(+24.86%)
May 07, 2009
4.516
4.537
3.484
3.623
61,863,332
-0.42(-10.29%)
May 06, 2009
4.017
4.537
3.747
4.038
96,251,576
+0.24(+6.19%)
May 05, 2009
3.671
3.865
3.477
3.803
43,789,056
-0.03(-0.72%)
May 04, 2009
3.761
3.879
3.623
3.830
68,815,696
+0.79(+25.97%)
May 01, 2009
3.068
3.248
3.020
3.041
20,905,710
-0.07(-2.23%)
Apr 30, 2009
3.401
3.408
3.013
3.110
38,293,572
-0.07(-2.18%)
Apr 29, 2009
3.429
3.505
3.124
3.179
38,618,672
-0.08(-2.55%)
Apr 28, 2009
3.290
3.602
3.103
3.262
39,129,204
-0.14(-4.07%)
Apr 27, 2009
3.733
3.796
3.359
3.401
41,626,548
-0.45(-11.69%)
Apr 24, 2009
4.024
4.121
3.532
3.851
71,450,208
-0.18(-4.47%)
Apr 23, 2009
4.135
4.260
3.602
4.031
54,274,844
+0.01(+0.34%)
Apr 22, 2009
3.983
4.800
3.900
4.017
61,171,116
-0.25(-5.84%)
Apr 21, 2009
3.470
4.530
3.332
4.267
77,800,696
+0.25(+6.21%)
Apr 20, 2009
4.745
4.745
3.913
4.017
41,574,720
-0.99(-19.78%)
Apr 17, 2009
4.696
5.264
4.260
5.008
89,794,144
+0.37(+7.91%)
Apr 16, 2009
3.581
4.876
3.470
4.641
107,070,848
+1.18(+34.00%)
Apr 15, 2009
3.221
3.470
3.117
3.463
19,086,500
+0.19(+5.71%)
Apr 14, 2009
3.532
3.719
3.221
3.276
34,968,628
-0.21(-5.96%)
Apr 13, 2009
2.923
3.553
2.833
3.484
35,678,296
+0.50(+16.71%)
Apr 09, 2009
3.048
3.096
2.694
2.985
35,268,648
+0.33(+12.53%)
Apr 08, 2009
2.812
2.847
2.549
2.653
13,664,561
-0.11(-4.01%)
Apr 07, 2009
2.805
2.868
2.764
2.764
12,312,789
-0.17(-5.67%)
Apr 06, 2009
2.881
2.992
2.840
2.930
16,036,924
-0.23(-7.24%)
Apr 03, 2009
2.999
3.158
2.833
3.158
16,525,996
+0.08(+2.47%)
Apr 02, 2009
3.290
3.311
2.992
3.082
20,298,042
+0.03(+0.91%)
Apr 01, 2009
2.923
3.200
2.840
3.055
19,539,282
+0.10(+3.52%)
Mar 31, 2009
2.861
2.978
2.694
2.951
17,135,948
+0.25(+9.23%)
Mar 30, 2009
2.812
2.909
2.701
2.701
17,168,076
-0.45(-14.29%)
Mar 26, 2009
3.276
3.394
3.089
3.152
20,116,348
-0.10(-2.99%)
Mar 25, 2009
3.124
3.463
2.978
3.248
24,716,710
+0.14(+4.45%)
Mar 24, 2009
2.965
3.408
2.930
3.110
29,784,120
-0.01(-0.22%)
Mar 23, 2009
2.930
3.207
2.930
3.117
31,900,050
+0.33(+11.94%)
Mar 20, 2009
3.089
3.103
2.646
2.784
24,799,570
-0.31(-10.07%)
Mar 19, 2009
3.553
3.595
2.944
3.096
29,578,774
-0.33(-9.63%)
Mar 18, 2009
2.791
3.429
2.708
3.426
37,940,852
+0.59(+20.94%)
Mar 17, 2009
2.667
2.874
2.618
2.833
18,341,686
+0.17(+6.23%)
Mar 16, 2009
2.771
2.971
2.639
2.667
23,334,762
-0.03(-1.03%)
Mar 13, 2009
2.632
2.771
2.494
2.694
0
+0.09(+3.46%)
Mar 12, 2009
2.403
2.639
2.203
2.604
40,207,476
+0.16(+6.52%)
Mar 11, 2009
2.715
2.771
2.362
2.445
24,701,670
-0.14(-5.36%)
Mar 10, 2009
2.397
2.667
2.390
2.584
26,714,042
+0.32(+14.07%)
Mar 09, 2009
2.036
2.313
1.974
2.265
23,785,222
+0.23(+11.22%)
Mar 06, 2009
2.182
2.320
1.912
2.036
0
-0.11(-5.16%)
Mar 05, 2009
2.348
2.417
2.009
2.147
23,053,838
-0.29(-11.93%)
Mar 04, 2009
2.494
2.625
2.341
2.438
17,319,000
-0.11(-4.35%)
Mar 02, 2009
2.203
2.632
2.196
2.549
29,463,032
+0.18(+7.60%)
Feb 27, 2009
2.286
2.736
2.147
2.369
0
-0.36(-13.20%)
Feb 26, 2009
2.868
3.096
2.500
2.729
55,032,524
+0.12(+4.79%)
Feb 25, 2009
2.216
2.840
1.960
2.604
56,075,724
+0.33(+14.29%)
Feb 24, 2009
1.842
2.348
1.759
2.279
40,815,004
+0.42(+22.31%)
Feb 23, 2009
2.147
2.182
1.829
1.863
24,011,428
-0.10(-5.28%)
Feb 20, 2009
1.690
2.092
1.628
1.967
34,389,368
+0.14(+7.58%)
Feb 19, 2009
2.078
2.175
1.822
1.829
16,395,698
-0.24(-11.71%)
Feb 18, 2009
2.258
2.355
2.029
2.071
24,614,982
-0.07(-3.24%)
Feb 17, 2009
2.064
2.237
2.064
2.140
30,327,968
-0.20(-8.58%)
Feb 13, 2009
2.424
2.549
2.320
2.341
18,866,416
-0.13(-5.32%)
Feb 12, 2009
2.334
2.500
2.230
2.473
30,835,794
-0.08(-2.99%)
Feb 11, 2009
2.445
2.625
2.348
2.549
38,472,568
+0.30(+13.58%)
Feb 10, 2009
3.221
3.235
2.196
2.244
68,081,496
-0.97(-30.17%)
Feb 09, 2009
3.255
3.491
3.006
3.214
47,484,776
+0.30(+10.48%)
Feb 06, 2009
2.099
3.152
2.085
2.909
68,684,872
+0.95(+48.41%)
Feb 05, 2009
1.732
2.216
1.628
1.960
41,750,508
+0.23(+13.20%)
Feb 04, 2009
1.835
1.932
1.648
1.732
22,596,096
-0.08(-4.21%)
Feb 03, 2009
2.168
2.189
1.745
1.808
31,040,156
-0.21(-10.62%)
Feb 02, 2009
2.355
2.390
1.849
2.023
39,031,748
-0.37(-15.61%)
Jan 30, 2009
2.819
2.916
2.355
2.397
0
-0.47(-16.43%)
Jan 29, 2009
3.110
3.110
2.812
2.868
21,866,212
-0.29(-9.21%)
Jan 28, 2009
3.117
3.276
2.985
3.158
29,755,722
+0.33(+11.76%)
Jan 27, 2009
3.124
3.221
2.777
2.826
19,013,312
-0.01(-0.49%)
Jan 26, 2009
3.401
3.401
2.771
2.840
18,378,954
-0.39(-12.02%)
Jan 23, 2009
2.805
3.290
2.771
3.228
22,486,076
+0.28(+9.65%)
Jan 22, 2009
3.373
3.429
2.868
2.944
26,470,252
-0.48(-14.14%)
Jan 21, 2009
3.318
3.477
3.082
3.429
32,784,918
+0.24(+7.61%)
Jan 20, 2009
3.879
4.017
3.186
3.186
40,533,688
-1.02(-24.22%)
Jan 16, 2009
4.398
4.502
4.024
4.204
24,085,566
-0.02(-0.49%)
Jan 15, 2009
4.752
4.752
4.135
4.225
25,276,020
-0.52(-10.95%)
Jan 14, 2009
4.793
4.918
4.668
4.745
17,495,896
-0.25(-4.99%)
Jan 13, 2009
4.807
5.029
4.641
4.994
19,792,034
+0.13(+2.71%)
Jan 12, 2009
4.994
5.084
4.779
4.862
17,630,224
-0.10(-2.09%)
Jan 09, 2009
5.458
5.472
4.918
4.966
16,058,964
-0.43(-7.96%)
Jan 08, 2009
5.437
5.534
5.361
5.396
13,082,399
-0.08(-1.52%)
Jan 07, 2009
5.922
5.922
5.403
5.479
16,298,062
-0.64(-10.42%)
Jan 06, 2009
6.137
6.165
5.887
6.116
11,227,011
+0.08(+1.26%)
Jan 05, 2009
5.874
6.282
5.818
6.040
17,341,892
+0.08(+1.28%)
Jan 02, 2009
5.624
6.005
5.534
5.964
0
+0.45(+8.17%)
Jan 01, 2009
5.430
5.548
5.195
5.513
0
+0.00(+0.00%)
Dec 31, 2008
5.430
5.548
5.195
5.513
13,991,002
+0.05(+0.89%)
Dec 30, 2008
5.541
5.624
5.354
5.465
9,711,926
-0.03(-0.63%)
Dec 29, 2008
5.707
5.749
5.430
5.500
8,174,811
-0.21(-3.64%)
Dec 26, 2008
5.770
5.811
5.597
5.707
4,215,107
-0.01(-0.12%)
Dec 24, 2008
5.638
5.770
5.583
5.714
3,318,806
+0.09(+1.60%)
Dec 23, 2008
5.721
5.887
5.513
5.624
11,712,535
-0.06(-0.98%)
Dec 22, 2008
5.617
5.804
5.590
5.680
15,383,110
+0.09(+1.61%)
Dec 19, 2008
5.971
6.234
5.555
5.590
16,193,716
-0.20(-3.47%)
Dec 18, 2008
6.151
6.241
5.749
5.790
11,760,590
-0.28(-4.67%)
Dec 17, 2008
5.950
6.185
5.784
6.074
13,752,225
+0.05(+0.80%)
Dec 16, 2008
5.846
6.047
5.749
6.026
17,031,514
+0.30(+5.33%)
Dec 15, 2008
6.144
6.144
5.576
5.721
9,017,313
-0.42(-6.77%)
Dec 12, 2008
5.548
6.178
5.541
6.137
11,695,835
+0.39(+6.75%)
Dec 11, 2008
6.192
6.296
5.714
5.749
12,621,775
-0.46(-7.47%)
Dec 10, 2008
6.407
6.511
6.033
6.213
11,108,518
-0.10(-1.54%)
Dec 09, 2008
6.739
6.913
6.234
6.310
15,615,673
-0.60(-8.72%)
Dec 08, 2008
6.788
6.996
6.532
6.913
14,788,417
+0.29(+4.39%)
Dec 05, 2008
6.539
6.788
6.206
6.622
22,047,690
-0.10(-1.54%)
Dec 04, 2008
6.615
7.266
6.539
6.726
17,830,372
-0.16(-2.31%)
Dec 03, 2008
6.428
6.926
6.012
6.885
15,258,200
+0.48(+7.46%)
Dec 02, 2008
6.130
6.476
5.797
6.407
14,430,935
+0.54(+9.21%)
Dec 01, 2008
6.857
6.920
5.790
5.867
13,954,804
-1.19(-16.88%)
Nov 28, 2008
6.899
7.169
6.857
7.058
4,936,049
+0.13(+1.90%)
Nov 26, 2008
6.289
6.961
6.199
6.926
11,380,508
+0.41(+6.27%)
Nov 25, 2008
6.601
6.746
6.061
6.518
14,582,230
+0.02(+0.32%)
Nov 24, 2008
6.061
6.532
5.562
6.497
19,323,814
+0.99(+17.99%)
Nov 21, 2008
5.541
5.645
4.745
5.507
27,195,024
+0.20(+3.79%)
Nov 20, 2008
5.964
6.116
5.209
5.306
24,444,394
-0.73(-12.16%)
Nov 19, 2008
6.545
6.705
6.012
6.040
17,361,000
-0.60(-9.07%)
Nov 18, 2008
6.345
6.767
6.144
6.642
16,909,894
+0.37(+5.85%)
Nov 17, 2008
6.719
6.809
6.234
6.275
16,059,793
-0.42(-6.31%)
Nov 14, 2008
7.037
7.377
6.684
6.698
10,942,083
-0.56(-7.73%)
Nov 13, 2008
6.698
7.280
6.234
7.259
16,379,689
+0.58(+8.71%)
Nov 12, 2008
7.037
7.358
6.594
6.677
15,021,655
-0.47(-6.59%)
Nov 11, 2008
7.314
7.543
7.037
7.148
11,124,889
-0.25(-3.37%)
Nov 10, 2008
7.737
7.868
7.231
7.397
8,487,429
-0.19(-2.55%)
Nov 07, 2008
7.522
7.674
7.190
7.591
11,038,020
+0.23(+3.10%)
Nov 06, 2008
7.813
8.208
7.273
7.363
15,507,585
-0.60(-7.48%)
Nov 05, 2008
8.928
8.977
7.862
7.958
14,838,138
-0.71(-8.15%)
Nov 04, 2008
8.312
8.755
8.215
8.665
16,227,185
+0.51(+6.29%)
Nov 03, 2008
7.550
8.201
7.515
8.152
9,814,510
+0.47(+6.13%)
Oct 31, 2008
7.411
7.896
7.411
7.681
14,132,386
+0.17(+2.21%)
Oct 30, 2008
8.277
8.312
7.307
7.515
14,305,449
-0.35(-4.49%)
Oct 29, 2008
7.952
8.561
7.751
7.868
21,056,350
-0.17(-2.07%)
Oct 28, 2008
7.238
8.104
7.093
8.035
21,147,302
+1.14(+16.58%)
Oct 27, 2008
6.165
7.266
6.165
6.892
19,504,842
+0.70(+11.30%)
Oct 24, 2008
5.541
6.760
5.541
6.192
20,504,224
-0.59(-8.68%)
Oct 23, 2008
7.425
7.432
6.296
6.781
22,856,118
-0.65(-8.76%)
Oct 22, 2008
7.273
7.744
7.197
7.432
20,961,150
-0.39(-4.96%)
Oct 21, 2008
7.141
7.965
6.989
7.820
19,001,058
+0.45(+6.11%)
Oct 20, 2008
7.758
7.765
7.134
7.370
14,015,994
-0.09(-1.21%)
Oct 17, 2008
7.571
7.965
7.210
7.460
21,075,976
-0.48(-6.02%)
Oct 16, 2008
8.055
8.139
6.926
7.938
22,317,756
-0.15(-1.80%)
Oct 15, 2008
7.578
8.270
7.363
8.083
24,868,634
+0.21(+2.64%)
Oct 14, 2008
6.871
8.028
6.871
7.875
34,991,892
+1.75(+28.62%)
Oct 13, 2008
7.536
7.668
5.714
6.123
23,389,312
-0.21(-3.28%)
Oct 10, 2008
4.842
6.753
4.821
6.331
33,922,276
+1.07(+20.26%)
Oct 09, 2008
7.183
7.183
5.181
5.264
37,696,948
-1.49(-22.05%)
Oct 08, 2008
7.051
7.862
6.753
6.753
14,873,313
-0.62(-8.36%)
Oct 07, 2008
8.485
8.630
7.314
7.370
14,497,864
-1.03(-12.28%)
Oct 06, 2008
8.319
8.824
7.654
8.402
20,186,788
-0.96(-10.28%)
Oct 03, 2008
9.517
10.04
8.353
9.365
21,942,208
+1.16(+14.09%)
Oct 02, 2008
7.619
9.413
7.474
8.208
19,055,696
+0.97(+13.40%)
Oct 01, 2008
6.816
7.744
6.753
7.238
29,508,498
+0.59(+8.85%)
Sep 30, 2008
6.920
7.467
6.442
6.649
24,584,196
+0.94(+16.36%)
Sep 29, 2008
9.288
9.351
5.714
5.714
34,461,620
-3.98(-41.07%)
Sep 26, 2008
8.935
10.24
8.658
9.697
11,389,849
+0.10(+1.08%)
Sep 25, 2008
9.558
9.926
9.129
9.593
10,985,856
+0.57(+6.37%)
Sep 24, 2008
9.829
9.829
8.762
9.018
11,597,998
-0.48(-5.10%)
Sep 23, 2008
10.60
10.60
9.503
9.503
15,078,702
-1.30(-12.05%)
Sep 22, 2008
12.61
12.61
10.73
10.81
15,468,730
-2.91(-21.21%)
Sep 19, 2008
13.23
13.71
10.72
13.71
0
+3.60(+35.62%)
Sep 18, 2008
7.758
10.11
6.774
10.11
60,009,784
+2.58(+34.31%)
Sep 17, 2008
7.945
8.090
7.162
7.529
34,444,508
-0.60(-7.41%)
Sep 16, 2008
7.100
8.201
7.100
8.132
38,933,920
+0.43(+5.58%)
Sep 15, 2008
7.397
8.381
7.280
7.702
40,877,224
-0.39(-4.88%)
Sep 12, 2008
7.494
8.125
7.446
8.097
22,337,268
+0.39(+5.13%)
Sep 11, 2008
7.107
7.758
7.037
7.702
26,341,062
-0.08(-1.07%)
Sep 10, 2008
8.201
8.305
7.494
7.785
25,090,702
-0.21(-2.68%)
Sep 09, 2008
8.277
8.658
7.979
8.000
34,225,708
-0.48(-5.64%)
Sep 08, 2008
8.762
9.732
7.938
8.478
58,580,904
+0.80(+10.37%)
Sep 05, 2008
7.044
7.688
6.996
7.681
0
+0.41(+5.62%)
Sep 04, 2008
7.460
7.709
7.266
7.273
21,546,868
-0.35(-4.55%)
Sep 03, 2008
7.550
7.771
7.377
7.619
27,290,400
-0.03(-0.45%)
Sep 02, 2008
7.190
7.668
7.016
7.654
52,572,932
+1.23(+19.20%)
Aug 29, 2008
6.054
6.615
6.026
6.421
18,551,028
+0.24(+3.92%)
Aug 28, 2008
5.984
6.185
5.860
6.178
15,329,309
+0.31(+5.31%)
Aug 27, 2008
5.721
5.943
5.714
5.867
11,238,077
+0.08(+1.32%)
Aug 26, 2008
5.687
5.797
5.652
5.790
15,860,190
+0.12(+2.20%)
Aug 25, 2008
5.631
5.818
5.610
5.666
14,378,119
-0.21(-3.54%)
Aug 22, 2008
5.839
5.887
5.555
5.874
14,964,688
+0.23(+4.05%)
Aug 21, 2008
5.770
5.971
5.617
5.645
19,582,796
-0.28(-4.68%)
Aug 20, 2008
5.770
5.991
5.590
5.922
22,093,104
+0.18(+3.14%)
Aug 19, 2008
5.846
5.867
5.624
5.742
25,475,422
-0.11(-1.89%)
Aug 18, 2008
6.358
6.358
5.832
5.853
21,635,968
-0.45(-7.14%)
Aug 15, 2008
6.303
6.552
6.116
6.303
0
+0.15(+2.48%)
Aug 14, 2008
5.770
6.255
5.749
6.151
17,071,052
+0.36(+6.22%)
Aug 13, 2008
6.220
6.220
5.548
5.790
36,520,676
-0.48(-7.73%)
Aug 12, 2008
6.774
6.864
6.061
6.275
26,119,728
-0.64(-9.22%)
Aug 11, 2008
6.670
7.141
6.649
6.913
21,135,264
+0.24(+3.53%)
Aug 08, 2008
6.580
6.809
6.455
6.677
27,317,044
+0.12(+1.80%)
Aug 07, 2008
6.753
7.141
6.449
6.559
33,472,300
-0.46(-6.61%)
Aug 06, 2008
6.850
7.079
6.462
7.023
28,563,174
+0.15(+2.11%)
Aug 05, 2008
6.739
6.975
6.594
6.878
21,358,896
+0.37(+5.75%)
Aug 04, 2008
6.601
6.677
6.234
6.504
18,369,600
-0.10(-1.47%)
Aug 01, 2008
6.532
6.843
6.352
6.601
22,874,838
+0.03(+0.53%)
Jul 31, 2008
6.649
6.885
6.449
6.566
17,673,042
-0.18(-2.67%)
Jul 30, 2008
6.940
7.321
6.400
6.746
33,226,548
+0.15(+2.31%)
Jul 29, 2008
6.081
6.636
5.998
6.594
29,296,892
+0.58(+9.68%)
Jul 28, 2008
6.268
6.580
5.991
6.012
31,294,504
-0.28(-4.41%)
Jul 25, 2008
6.871
6.906
6.130
6.289
46,711,848
-0.75(-10.63%)
Jul 24, 2008
8.049
8.215
6.823
7.037
41,142,192
-1.14(-13.90%)
Jul 23, 2008
7.806
8.991
7.654
8.173
60,329,348
+0.28(+3.51%)
Jul 22, 2008
5.839
8.000
5.423
7.896
99,289,248
+0.69(+9.62%)
Jul 21, 2008
7.314
7.583
7.072
7.203
47,180,128
+0.20(+2.87%)
Jul 18, 2008
7.093
7.266
6.594
7.003
46,885,012
+0.22(+3.27%)
Jul 17, 2008
6.151
6.920
5.603
6.781
73,311,168
+1.23(+22.22%)
Jul 16, 2008
4.945
5.569
4.724
5.548
63,455,900
+0.78(+16.42%)
Jul 15, 2008
4.696
5.410
4.440
4.765
67,080,288
-0.17(-3.51%)
Jul 14, 2008
6.012
6.116
4.883
4.939
47,534,916
-0.98(-16.51%)
Jul 11, 2008
6.234
6.282
5.811
5.915
35,695,744
-0.65(-9.92%)
Jul 10, 2008
6.649
6.920
6.414
6.566
25,909,082
-0.08(-1.25%)
Jul 09, 2008
7.578
7.986
6.615
6.649
30,092,082
-0.94(-12.33%)
Jul 08, 2008
6.726
7.695
6.594
7.584
36,382,392
+0.91(+13.59%)
Jul 07, 2008
7.231
7.612
6.504
6.677
36,973,608
-0.46(-6.50%)
Jul 04, 2008
7.494
7.654
6.829
7.141
23,352,204
+0.00(+0.00%)
Jul 03, 2008
7.494
7.654
6.829
7.141
23,352,204
-0.19(-2.64%)
Jul 02, 2008
8.180
8.436
7.287
7.335
32,088,736
-0.69(-8.63%)
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.