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
KeyCorp
(NY:
KEY
)
13.93
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
3.505
3.505
3.286
3.370
29,430,670
-0.05(-1.50%)
Jun 29, 2009
3.363
3.511
3.254
3.421
34,927,396
+0.08(+2.31%)
Jun 26, 2009
3.286
3.415
3.254
3.344
47,175,356
+0.05(+1.56%)
Jun 25, 2009
3.248
3.299
3.203
3.293
55,394,720
-0.03(-0.78%)
Jun 24, 2009
3.441
3.556
3.286
3.318
47,271,748
-0.07(-2.09%)
Jun 23, 2009
3.621
3.640
3.280
3.389
60,865,884
-0.15(-4.18%)
Jun 22, 2009
3.781
3.846
3.511
3.537
57,812,364
-0.37(-9.39%)
Jun 19, 2009
3.833
4.000
3.775
3.904
109,742,144
+0.13(+3.41%)
Jun 18, 2009
3.531
3.801
3.511
3.775
33,015,574
+0.26(+7.51%)
Jun 17, 2009
3.807
3.788
3.299
3.511
59,280,028
-0.30(-7.77%)
Jun 16, 2009
3.826
3.872
3.704
3.807
24,778,914
-0.01(-0.25%)
Jun 15, 2009
3.846
3.929
3.685
3.817
29,281,968
-0.12(-3.02%)
Jun 12, 2009
3.839
3.968
3.807
3.936
38,817,252
+0.10(+2.51%)
Jun 11, 2009
3.595
3.929
3.569
3.839
65,273,172
+0.24(+6.61%)
Jun 10, 2009
3.698
3.698
3.505
3.601
33,151,426
-0.03(-0.71%)
Jun 09, 2009
3.544
3.640
3.466
3.627
34,294,940
+0.12(+3.30%)
Jun 08, 2009
3.556
3.576
3.473
3.511
30,732,968
+0.02(+0.55%)
Jun 05, 2009
3.691
3.711
3.408
3.492
71,216,536
-0.05(-1.27%)
Jun 04, 2009
3.093
3.595
3.080
3.537
139,783,808
+0.58(+19.57%)
Jun 03, 2009
3.209
3.228
2.907
2.958
90,493,616
-0.14(-4.56%)
Jun 02, 2009
2.958
3.183
2.830
3.100
144,557,536
+0.05(+1.69%)
Jun 01, 2009
3.280
3.351
2.990
3.048
66,397,292
-0.17(-5.20%)
May 29, 2009
3.267
3.280
3.164
3.216
35,770,648
-0.02(-0.60%)
May 28, 2009
3.171
3.254
3.035
3.235
32,177,672
+0.17(+5.67%)
May 27, 2009
3.344
3.312
3.035
3.061
43,559,524
-0.28(-8.46%)
May 26, 2009
3.428
3.441
3.293
3.344
18,681,120
-0.04(-1.14%)
May 22, 2009
3.556
3.563
3.357
3.383
17,936,320
-0.12(-3.31%)
May 21, 2009
3.621
3.653
3.408
3.498
24,428,534
-0.13(-3.55%)
May 20, 2009
3.743
3.801
3.563
3.627
25,701,244
-0.04(-1.05%)
May 19, 2009
3.826
3.891
3.608
3.666
28,218,556
-0.23(-5.79%)
May 18, 2009
3.878
3.910
3.730
3.891
33,127,780
+0.16(+4.31%)
May 15, 2009
3.884
3.910
3.685
3.730
25,287,696
-0.08(-2.19%)
May 14, 2009
3.589
3.923
3.569
3.814
39,708,552
+0.18(+4.96%)
May 13, 2009
3.820
3.917
3.569
3.634
42,430,472
-0.23(-5.83%)
May 12, 2009
4.122
4.142
3.743
3.859
57,071,684
-0.18(-4.46%)
May 11, 2009
4.373
4.380
4.019
4.039
49,432,404
-0.44(-9.90%)
May 08, 2009
4.682
4.958
3.711
4.482
70,395,904
+0.12(+2.80%)
May 07, 2009
5.209
5.318
4.135
4.360
47,390,372
-0.59(-11.83%)
May 06, 2009
4.502
5.164
4.457
4.945
49,476,192
+0.71(+16.69%)
May 05, 2009
4.386
4.508
4.199
4.238
20,189,458
-0.28(-6.13%)
May 04, 2009
4.354
4.515
4.335
4.515
30,230,406
+0.73(+19.39%)
May 01, 2009
3.981
4.026
3.736
3.781
17,673,976
-0.17(-4.39%)
Apr 30, 2009
4.219
4.257
3.929
3.955
22,894,842
-0.07(-1.76%)
Apr 29, 2009
3.974
4.335
3.955
4.026
25,615,880
+0.12(+3.13%)
Apr 28, 2009
3.942
4.199
3.788
3.904
22,345,310
-0.06(-1.46%)
Apr 27, 2009
4.283
4.437
3.910
3.962
27,291,174
-0.54(-12.00%)
Apr 24, 2009
3.968
4.560
3.704
4.502
52,239,380
+0.55(+14.01%)
Apr 23, 2009
4.071
4.122
3.704
3.949
39,774,208
-0.01(-0.16%)
Apr 22, 2009
4.174
4.290
3.859
3.955
55,057,632
-0.58(-12.77%)
Apr 21, 2009
4.412
4.810
3.685
4.534
62,107,180
-0.23(-4.73%)
Apr 20, 2009
5.505
5.505
4.669
4.759
30,722,492
-1.06(-18.23%)
Apr 17, 2009
5.499
6.270
5.434
5.820
27,134,980
+0.28(+5.11%)
Apr 16, 2009
5.415
5.749
5.087
5.537
21,389,202
+0.17(+3.11%)
Apr 15, 2009
5.196
5.421
4.978
5.370
18,831,360
+0.10(+1.83%)
Apr 14, 2009
5.794
6.315
5.203
5.273
31,999,316
-0.66(-11.16%)
Apr 13, 2009
5.280
5.962
5.164
5.936
27,902,160
+0.63(+11.88%)
Apr 09, 2009
4.823
11.13
4.669
5.306
34,252,232
+1.08(+25.57%)
Apr 08, 2009
4.913
4.913
4.167
4.225
46,259,860
-0.65(-13.38%)
Apr 07, 2009
4.958
4.965
4.778
4.878
13,632,013
-0.23(-4.47%)
Apr 06, 2009
5.389
5.389
4.984
5.106
15,552,593
-0.39(-7.03%)
Apr 03, 2009
5.511
5.511
5.151
5.492
13,766,087
+0.05(+0.95%)
Apr 02, 2009
5.582
5.756
5.370
5.441
22,993,876
+0.07(+1.32%)
Apr 01, 2009
4.849
5.402
4.830
5.370
19,487,288
+0.31(+6.10%)
Mar 31, 2009
4.888
5.183
4.688
5.061
14,745,183
+0.38(+8.10%)
Mar 30, 2009
5.216
5.280
4.630
4.682
15,890,405
-0.92(-16.42%)
Mar 26, 2009
5.595
5.679
5.325
5.601
15,852,326
+0.10(+1.75%)
Mar 25, 2009
5.904
5.904
5.048
5.505
21,208,068
-0.03(-0.47%)
Mar 24, 2009
5.505
5.878
5.376
5.531
18,346,196
-0.35(-5.91%)
Mar 23, 2009
5.409
5.897
5.409
5.878
22,629,968
+1.07(+22.36%)
Mar 20, 2009
5.318
5.318
4.791
4.804
18,219,908
-0.61(-11.23%)
Mar 19, 2009
5.852
6.013
5.190
5.412
22,491,696
-0.37(-6.40%)
Mar 18, 2009
5.151
5.917
4.888
5.782
25,303,998
+0.46(+8.57%)
Mar 17, 2009
5.106
5.338
4.836
5.325
13,193,955
+0.25(+4.94%)
Mar 16, 2009
5.164
5.524
5.003
5.074
29,030,602
+0.12(+2.47%)
Mar 13, 2009
5.209
5.267
4.444
4.952
0
-0.17(-3.27%)
Mar 12, 2009
4.495
5.145
4.412
5.119
23,228,378
+0.60(+13.23%)
Mar 11, 2009
4.489
4.907
4.261
4.521
19,280,624
+0.08(+1.74%)
Mar 10, 2009
4.039
4.444
3.974
4.444
22,729,090
+0.55(+14.03%)
Mar 09, 2009
3.389
4.007
3.383
3.897
21,591,224
+0.45(+13.06%)
Mar 06, 2009
3.672
3.839
3.261
3.447
0
-0.15(-4.29%)
Mar 05, 2009
4.007
4.064
3.492
3.601
17,739,856
-0.57(-13.71%)
Mar 04, 2009
4.341
4.405
3.865
4.174
17,584,114
-0.10(-2.41%)
Mar 02, 2009
4.360
4.611
4.097
4.277
20,589,574
-0.23(-5.14%)
Feb 27, 2009
4.791
5.093
4.502
4.508
0
-0.73(-13.99%)
Feb 26, 2009
5.113
5.396
4.984
5.241
32,215,740
+0.26(+5.16%)
Feb 25, 2009
4.457
5.241
4.354
4.984
45,741,304
+0.35(+7.64%)
Feb 24, 2009
4.007
4.675
3.794
4.630
26,793,428
+0.68(+17.26%)
Feb 23, 2009
3.994
4.058
3.634
3.949
27,325,296
+0.05(+1.15%)
Feb 20, 2009
3.261
4.045
3.106
3.904
0
+0.46(+13.25%)
Feb 19, 2009
4.052
4.103
3.434
3.447
19,815,722
-0.53(-13.27%)
Feb 18, 2009
4.109
4.109
3.698
3.974
15,820,415
+0.07(+1.81%)
Feb 17, 2009
4.232
4.315
3.904
3.904
19,551,172
-0.63(-13.90%)
Feb 13, 2009
4.669
4.958
4.437
4.534
0
-0.24(-4.99%)
Feb 12, 2009
4.373
4.798
4.373
4.772
20,480,750
+0.17(+3.78%)
Feb 11, 2009
4.418
4.720
4.135
4.598
29,898,828
+0.33(+7.84%)
Feb 10, 2009
5.601
5.807
4.224
4.264
36,152,880
-1.54(-26.58%)
Feb 09, 2009
5.505
5.987
5.428
5.807
20,150,344
+0.36(+6.61%)
Feb 06, 2009
4.753
5.621
4.746
5.447
0
+0.77(+16.51%)
Feb 05, 2009
4.489
4.855
4.019
4.675
23,287,104
+0.22(+4.91%)
Feb 04, 2009
4.386
4.572
4.238
4.457
19,555,496
+0.13(+2.97%)
Feb 03, 2009
4.650
4.656
4.174
4.328
17,710,536
-0.25(-5.48%)
Feb 02, 2009
4.527
4.675
4.386
4.579
13,296,223
-0.10(-2.20%)
Jan 30, 2009
4.920
5.241
4.617
4.682
0
-0.35(-6.91%)
Jan 29, 2009
5.460
5.511
4.984
5.029
16,254,641
-0.59(-10.42%)
Jan 28, 2009
5.505
5.708
5.306
5.614
24,267,030
+0.55(+10.93%)
Jan 27, 2009
4.965
5.138
4.759
5.061
14,983,170
+0.24(+4.93%)
Jan 26, 2009
4.907
5.145
4.637
4.823
16,532,043
-0.08(-1.57%)
Jan 23, 2009
4.373
4.945
4.180
4.900
20,755,096
+0.37(+8.24%)
Jan 22, 2009
4.187
5.126
4.039
4.527
35,091,752
+0.23(+5.23%)
Jan 21, 2009
4.000
4.322
3.708
4.302
27,907,926
+0.55(+14.75%)
Jan 20, 2009
4.174
4.232
3.736
3.749
25,886,232
-0.31(-7.61%)
Jan 16, 2009
4.309
4.309
3.679
4.058
0
+0.06(+1.45%)
Jan 15, 2009
4.450
4.450
3.672
4.000
26,095,418
-0.46(-10.25%)
Jan 14, 2009
4.534
4.682
4.373
4.457
11,324,507
-0.30(-6.35%)
Jan 13, 2009
4.457
4.843
4.386
4.759
14,197,355
+0.28(+6.17%)
Jan 12, 2009
4.875
4.971
4.315
4.482
16,030,449
-0.39(-8.05%)
Jan 09, 2009
5.183
5.312
4.836
4.875
10,643,513
-0.29(-5.60%)
Jan 08, 2009
5.081
5.222
5.042
5.164
6,650,714
+0.05(+1.01%)
Jan 07, 2009
5.421
5.479
5.042
5.113
12,257,047
-0.48(-8.52%)
Jan 06, 2009
5.531
5.762
5.409
5.589
10,581,192
+0.14(+2.48%)
Jan 05, 2009
5.556
5.704
5.357
5.454
7,783,217
-0.25(-4.40%)
Jan 02, 2009
5.460
5.743
5.261
5.704
0
+0.23(+4.11%)
Jan 01, 2009
5.177
5.511
5.177
5.479
0
+0.00(+0.00%)
Dec 31, 2008
5.177
5.511
5.177
5.479
7,274,355
+0.24(+4.67%)
Dec 30, 2008
4.939
5.254
4.875
5.235
5,041,758
+0.32(+6.54%)
Dec 29, 2008
4.862
4.978
4.688
4.913
6,011,305
-0.04(-0.78%)
Dec 26, 2008
5.016
5.061
4.849
4.952
0
-0.14(-2.78%)
Dec 24, 2008
5.016
5.093
4.849
5.093
2,548,265
+0.26(+5.32%)
Dec 23, 2008
4.855
4.907
4.688
4.836
6,439,831
+0.03(+0.67%)
Dec 22, 2008
5.081
5.222
4.733
4.804
10,553,675
-0.39(-7.43%)
Dec 19, 2008
5.325
5.537
5.081
5.190
14,736,029
-0.08(-1.59%)
Dec 18, 2008
5.299
5.569
5.171
5.273
8,968,402
-0.08(-1.56%)
Dec 17, 2008
5.569
5.627
5.318
5.357
10,078,699
-0.23(-4.03%)
Dec 16, 2008
5.126
5.582
5.061
5.582
9,751,146
+0.62(+12.44%)
Dec 15, 2008
5.151
5.216
4.733
4.965
8,330,292
-0.18(-3.50%)
Dec 12, 2008
4.843
5.306
4.836
5.145
0
+0.02(+0.38%)
Dec 11, 2008
5.441
5.582
5.029
5.126
11,372,382
-0.43(-7.75%)
Dec 10, 2008
5.524
5.627
5.261
5.556
8,205,865
+0.14(+2.61%)
Dec 09, 2008
5.531
5.820
5.383
5.415
10,015,513
-0.26(-4.64%)
Dec 08, 2008
5.762
5.865
5.228
5.679
15,977,578
+0.28(+5.24%)
Dec 05, 2008
5.036
5.576
4.952
5.396
0
+0.24(+4.74%)
Dec 04, 2008
4.978
5.531
4.978
5.151
12,964,604
-0.11(-2.08%)
Dec 03, 2008
4.881
5.357
4.785
5.261
12,560,829
+0.15(+2.89%)
Dec 02, 2008
5.338
5.338
4.727
5.113
13,655,617
+0.45(+9.66%)
Dec 01, 2008
5.704
5.788
4.630
4.663
10,932,366
-1.37(-22.71%)
Nov 28, 2008
5.839
6.071
5.621
6.032
4,127,780
+0.24(+4.11%)
Nov 26, 2008
5.312
5.794
5.273
5.794
6,740,690
+0.21(+3.80%)
Nov 25, 2008
5.537
5.685
4.984
5.582
15,471,675
+0.37(+7.03%)
Nov 24, 2008
4.502
5.286
4.129
5.216
24,206,334
+1.18(+29.35%)
Nov 21, 2008
5.132
5.132
3.209
4.032
35,703,688
-0.41(-9.26%)
Nov 20, 2008
4.843
5.036
4.354
4.444
29,862,100
-0.51(-10.26%)
Nov 19, 2008
5.949
6.109
4.778
4.952
19,849,866
-1.15(-18.86%)
Nov 18, 2008
5.852
6.347
5.685
6.103
14,967,482
+0.09(+1.50%)
Nov 17, 2008
6.174
6.373
5.820
6.013
10,226,347
-0.16(-2.60%)
Nov 14, 2008
6.566
6.875
6.148
6.174
0
-0.70(-10.20%)
Nov 13, 2008
6.174
6.888
5.601
6.875
20,621,762
+0.69(+11.24%)
Nov 12, 2008
6.913
7.023
6.142
6.180
18,412,560
-0.89(-12.64%)
Nov 11, 2008
6.881
7.196
6.656
7.074
8,454,291
+0.06(+0.92%)
Nov 10, 2008
7.511
7.582
6.817
7.010
8,114,146
-0.22(-3.02%)
Nov 07, 2008
7.524
7.743
6.991
7.229
0
-0.23(-3.10%)
Nov 06, 2008
8.135
8.553
7.383
7.460
18,552,300
-0.60(-7.50%)
Nov 05, 2008
8.585
8.669
8.007
8.065
15,152,315
-0.68(-7.73%)
Nov 04, 2008
8.360
8.907
8.238
8.740
15,564,166
+0.53(+6.50%)
Nov 03, 2008
7.975
8.225
7.717
8.206
9,336,242
+0.23(+2.82%)
Oct 31, 2008
7.949
8.360
7.711
7.981
0
+0.07(+0.89%)
Oct 30, 2008
8.187
8.521
7.454
7.910
12,870,315
+0.10(+1.23%)
Oct 29, 2008
7.518
8.013
7.354
7.814
16,100,817
+0.19(+2.45%)
Oct 28, 2008
6.753
7.640
6.515
7.627
17,085,110
+1.25(+19.56%)
Oct 27, 2008
6.508
7.267
6.380
6.380
14,948,736
-0.13(-1.98%)
Oct 24, 2008
5.325
6.907
5.325
6.508
0
+0.03(+0.50%)
Oct 23, 2008
7.126
7.126
6.225
6.476
17,252,610
-0.44(-6.33%)
Oct 22, 2008
6.573
7.479
6.463
6.913
19,738,464
-0.13(-1.83%)
Oct 21, 2008
6.064
7.518
6.064
7.042
23,398,072
+0.78(+12.42%)
Oct 20, 2008
6.978
6.978
5.801
6.264
16,248,284
-0.22(-3.37%)
Oct 17, 2008
6.335
6.939
6.335
6.482
0
-0.30(-4.45%)
Oct 16, 2008
6.708
7.274
6.270
6.785
14,049,095
+0.09(+1.34%)
Oct 15, 2008
6.759
7.647
6.547
6.695
20,101,398
-1.00(-13.03%)
Oct 14, 2008
5.949
8.065
5.910
7.698
61,117,940
+2.71(+54.25%)
Oct 13, 2008
5.235
5.466
4.431
4.990
16,371,183
+0.62(+14.29%)
Oct 10, 2008
4.328
5.010
3.698
4.367
0
+0.24(+5.76%)
Oct 09, 2008
5.904
6.502
4.084
4.129
39,345,276
-1.66(-28.67%)
Oct 08, 2008
7.074
7.119
5.685
5.788
20,864,224
-1.04(-15.17%)
Oct 07, 2008
7.486
7.782
6.720
6.823
10,701,891
-0.76(-10.01%)
Oct 06, 2008
7.235
8.077
6.695
7.582
12,844,095
-0.49(-6.06%)
Oct 03, 2008
9.016
9.775
7.106
8.071
0
-0.42(-5.00%)
Oct 02, 2008
8.708
9.068
8.045
8.495
8,035,812
-0.33(-3.79%)
Oct 01, 2008
7.679
9.325
7.402
8.830
16,552,262
+1.15(+14.99%)
Sep 30, 2008
7.119
7.884
6.585
7.679
10,342,764
+1.38(+21.84%)
Sep 29, 2008
8.682
9.151
6.206
6.302
19,908,920
-3.15(-33.33%)
Sep 26, 2008
8.270
9.679
8.270
9.454
14,298,584
+0.45(+5.00%)
Sep 25, 2008
8.714
9.647
8.116
9.003
11,930,031
+0.48(+5.66%)
Sep 24, 2008
8.618
8.971
8.521
8.521
11,406,244
+0.08(+0.99%)
Sep 23, 2008
8.585
9.158
8.309
8.438
12,996,343
-0.24(-2.81%)
Sep 22, 2008
9.801
9.807
8.399
8.682
15,867,303
-0.89(-9.27%)
Sep 19, 2008
10.72
11.88
8.045
9.569
0
+1.09(+12.81%)
Sep 18, 2008
7.987
8.778
5.589
8.483
56,012,048
+0.75(+9.73%)
Sep 17, 2008
7.743
8.148
7.138
7.730
28,152,886
-0.39(-4.83%)
Sep 16, 2008
7.589
8.277
7.106
8.122
30,361,582
+0.15(+1.94%)
Sep 15, 2008
7.936
8.759
7.936
7.968
27,408,058
-0.63(-7.33%)
Sep 12, 2008
7.865
8.650
7.801
8.598
0
+0.37(+4.45%)
Sep 11, 2008
7.717
8.277
7.692
8.232
14,000,731
+0.15(+1.91%)
Sep 10, 2008
8.585
8.618
7.692
8.077
22,844,002
-0.38(-4.49%)
Sep 09, 2008
8.695
9.026
8.438
8.457
22,661,050
-0.38(-4.29%)
Sep 08, 2008
9.139
9.216
7.788
8.836
27,315,830
+0.50(+5.94%)
Sep 05, 2008
7.614
8.360
7.518
8.341
0
+0.68(+8.81%)
Sep 04, 2008
8.135
8.174
7.608
7.666
11,100,158
-0.51(-6.22%)
Sep 03, 2008
8.103
8.251
7.891
8.174
13,688,719
+0.07(+0.87%)
Sep 02, 2008
8.071
8.354
7.962
8.103
14,049,546
+0.38(+4.91%)
Aug 29, 2008
7.351
7.917
7.235
7.724
0
+0.19(+2.56%)
Aug 28, 2008
7.235
7.531
7.190
7.531
11,291,424
+0.29(+4.00%)
Aug 27, 2008
7.145
7.351
6.933
7.241
10,698,656
+0.10(+1.35%)
Aug 26, 2008
7.023
7.158
6.946
7.145
11,551,438
+0.15(+2.11%)
Aug 25, 2008
7.306
7.306
6.939
6.997
12,615,136
-0.38(-5.14%)
Aug 22, 2008
7.010
7.499
7.010
7.376
0
+0.60(+8.93%)
Aug 21, 2008
6.849
6.971
6.740
6.772
11,385,988
-0.24(-3.48%)
Aug 20, 2008
6.817
7.093
6.624
7.016
17,696,288
+0.16(+2.35%)
Aug 19, 2008
7.029
7.074
6.650
6.856
17,856,038
-0.32(-4.39%)
Aug 18, 2008
7.602
7.602
7.106
7.171
12,286,277
-0.37(-4.94%)
Aug 15, 2008
7.473
7.749
7.415
7.544
0
+0.20(+2.71%)
Aug 14, 2008
7.119
7.544
6.984
7.344
13,568,137
+0.23(+3.16%)
Aug 13, 2008
7.524
7.595
6.907
7.119
21,525,532
-0.44(-5.79%)
Aug 12, 2008
7.929
8.090
7.492
7.556
21,891,370
-0.52(-6.45%)
Aug 11, 2008
7.749
8.438
7.531
8.077
21,241,524
+0.40(+5.19%)
Aug 08, 2008
7.145
7.775
7.074
7.679
25,720,478
+0.73(+10.45%)
Aug 07, 2008
7.286
7.447
6.830
6.952
20,420,070
-0.44(-6.00%)
Aug 06, 2008
7.010
7.582
6.843
7.396
24,076,944
+0.37(+5.31%)
Aug 05, 2008
6.991
7.068
6.785
7.023
19,305,388
+0.28(+4.10%)
Aug 04, 2008
7.016
7.016
6.508
6.746
16,875,864
-0.31(-4.38%)
Aug 01, 2008
6.791
7.203
6.630
7.055
17,154,586
+0.27(+3.98%)
Jul 31, 2008
6.881
6.991
6.695
6.785
34,742,808
-0.43(-5.97%)
Jul 30, 2008
7.711
7.794
6.901
7.216
28,640,374
-0.15(-2.01%)
Jul 29, 2008
7.364
7.364
6.740
7.364
15,338,787
+0.54(+7.92%)
Jul 28, 2008
7.087
7.434
6.753
6.823
12,114,999
-0.35(-4.93%)
Jul 25, 2008
7.138
7.782
6.901
7.177
15,864,262
-0.02(-0.27%)
Jul 24, 2008
7.743
8.039
7.093
7.196
19,027,062
-0.59(-7.60%)
Jul 23, 2008
7.717
8.232
7.177
7.788
42,791,248
+0.08(+1.00%)
Jul 22, 2008
6.759
7.775
6.322
7.711
37,827,280
+0.32(+4.26%)
Jul 21, 2008
7.711
7.782
7.331
7.396
23,870,206
+0.09(+1.23%)
Jul 18, 2008
6.830
7.679
6.830
7.306
29,247,924
+0.38(+5.48%)
Jul 17, 2008
6.624
7.357
6.180
6.926
33,784,032
+0.66(+10.57%)
Jul 16, 2008
5.704
6.360
5.479
6.264
24,470,286
+0.88(+16.37%)
Jul 15, 2008
5.569
5.807
5.100
5.383
34,380,156
-0.26(-4.56%)
Jul 14, 2008
6.566
6.585
5.479
5.640
29,917,450
-0.69(-10.87%)
Jul 11, 2008
6.373
6.502
6.077
6.328
28,026,582
-0.25(-3.81%)
Jul 10, 2008
6.701
6.778
6.367
6.579
29,327,208
-0.19(-2.85%)
Jul 09, 2008
7.396
7.466
6.746
6.772
17,992,168
-0.63(-8.51%)
Jul 08, 2008
6.881
7.454
6.753
7.402
22,671,072
+0.60(+8.79%)
Jul 07, 2008
7.158
7.286
6.688
6.804
31,685,326
-0.33(-4.68%)
Jul 04, 2008
7.344
7.389
7.100
7.138
8,524,346
+0.00(+0.00%)
Jul 03, 2008
7.344
7.389
7.100
7.138
8,524,346
-0.01(-0.18%)
Jul 02, 2008
7.312
7.563
7.132
7.151
17,899,864
-0.16(-2.20%)
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.