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
Williams Companies
(NY:
WMB
)
40.13
+0.02 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
12.21
12.33
12.19
12.32
12,701,762
+0.18(+1.44%)
Jun 29, 2011
12.12
12.27
12.02
12.14
13,845,022
+0.06(+0.51%)
Jun 28, 2011
11.80
12.13
11.79
12.08
14,910,479
+0.35(+3.02%)
Jun 27, 2011
11.66
11.87
11.55
11.73
18,221,418
+0.10(+0.88%)
Jun 24, 2011
11.75
12.04
11.58
11.63
61,098,432
-0.28(-2.33%)
Jun 23, 2011
11.73
11.92
11.45
11.90
24,602,516
-0.04(-0.31%)
Jun 22, 2011
11.93
12.11
11.87
11.94
14,113,002
-0.02(-0.20%)
Jun 21, 2011
11.69
11.98
11.62
11.96
17,252,770
+0.34(+2.94%)
Jun 20, 2011
11.53
11.64
11.52
11.62
13,315,383
+0.09(+0.81%)
Jun 17, 2011
11.62
11.68
11.45
11.53
24,238,258
+0.00(+0.00%)
Jun 16, 2011
11.73
11.86
11.37
11.53
30,665,802
-0.19(-1.60%)
Jun 15, 2011
11.92
11.95
11.67
11.71
26,409,922
-0.36(-2.97%)
Jun 14, 2011
11.91
12.15
11.87
12.07
17,685,858
+0.30(+2.56%)
Jun 13, 2011
12.00
12.05
11.56
11.77
24,092,186
-0.18(-1.46%)
Jun 10, 2011
12.12
12.17
11.91
11.95
13,629,784
-0.23(-1.91%)
Jun 09, 2011
12.20
12.26
12.10
12.18
12,730,948
+0.04(+0.37%)
Jun 08, 2011
12.10
12.26
12.06
12.13
17,599,492
+0.07(+0.57%)
Jun 07, 2011
12.09
12.26
11.99
12.06
12,715,120
+0.04(+0.37%)
Jun 06, 2011
12.28
12.31
12.00
12.02
14,912,461
-0.30(-2.43%)
Jun 03, 2011
12.19
12.45
12.12
12.32
11,438,413
-0.08(-0.65%)
May 24, 2011
12.39
12.57
12.38
12.40
15,341,151
+0.13(+1.05%)
May 23, 2011
12.27
12.38
12.19
12.27
14,134,665
-0.17(-1.37%)
May 20, 2011
12.34
12.60
12.23
12.44
21,821,962
+0.05(+0.42%)
May 19, 2011
12.43
12.52
12.30
12.39
16,115,780
+0.00(+0.00%)
May 18, 2011
12.12
12.50
12.08
12.39
18,608,524
+0.30(+2.48%)
May 17, 2011
11.96
12.12
11.89
12.09
17,650,970
+0.04(+0.37%)
May 16, 2011
12.20
12.33
12.00
12.04
20,714,944
-0.19(-1.59%)
May 13, 2011
12.41
12.52
12.10
12.24
18,324,576
-0.11(-0.85%)
May 12, 2011
12.42
12.49
12.25
12.34
20,172,428
-0.13(-1.04%)
May 11, 2011
12.83
12.85
12.36
12.47
16,591,843
-0.36(-2.81%)
May 10, 2011
12.83
12.91
12.73
12.83
10,421,201
+0.04(+0.35%)
May 09, 2011
12.51
12.83
12.47
12.79
13,134,580
+0.31(+2.50%)
May 06, 2011
12.62
12.74
12.35
12.48
16,253,389
+0.04(+0.29%)
May 05, 2011
12.57
12.65
12.28
12.44
23,292,584
-0.25(-1.98%)
May 04, 2011
12.93
12.93
12.42
12.69
22,494,894
-0.21(-1.63%)
May 03, 2011
13.15
13.19
12.76
12.90
25,299,310
-0.32(-2.45%)
May 02, 2011
13.19
13.25
13.17
13.23
25,616,642
-0.19(-1.42%)
Apr 29, 2011
13.23
13.48
13.18
13.42
24,527,458
+0.21(+1.56%)
Apr 28, 2011
13.23
13.33
13.12
13.21
14,087,668
-0.03(-0.24%)
Apr 27, 2011
13.18
13.28
12.94
13.24
12,564,801
+0.08(+0.58%)
Apr 26, 2011
13.03
13.20
12.93
13.16
16,586,424
+0.21(+1.65%)
Apr 25, 2011
12.96
12.97
12.78
12.95
8,329,084
+0.02(+0.16%)
Apr 21, 2011
12.90
12.97
12.82
12.93
9,117,079
+0.08(+0.60%)
Apr 20, 2011
12.62
12.86
12.60
12.85
19,404,028
+0.50(+4.03%)
Apr 19, 2011
12.25
12.40
12.22
12.36
9,872,443
+0.11(+0.89%)
Apr 18, 2011
12.34
12.39
12.15
12.25
12,040,448
-0.31(-2.48%)
Apr 15, 2011
12.45
12.62
12.44
12.56
14,521,224
+0.13(+1.04%)
Apr 14, 2011
12.22
12.51
12.15
12.43
12,365,544
+0.15(+1.22%)
Apr 13, 2011
12.34
12.48
12.10
12.28
14,297,828
-0.02(-0.20%)
Apr 12, 2011
12.32
12.34
12.08
12.30
21,468,806
-0.11(-0.85%)
Apr 11, 2011
12.55
12.66
12.35
12.41
17,624,366
-0.06(-0.49%)
Apr 08, 2011
12.59
12.70
12.39
12.47
10,537,954
-0.08(-0.61%)
Apr 07, 2011
12.38
12.56
12.31
12.55
14,834,326
+0.14(+1.11%)
Apr 06, 2011
12.59
12.62
12.28
12.41
10,774,998
-0.10(-0.78%)
Apr 05, 2011
12.54
12.62
12.48
12.51
13,906,685
-0.07(-0.58%)
Apr 04, 2011
12.65
12.68
12.51
12.58
14,763,455
-0.07(-0.58%)
Apr 01, 2011
12.80
12.90
12.62
12.65
12,877,562
+0.04(+0.32%)
Mar 31, 2011
12.75
12.85
12.59
12.61
17,302,296
-0.11(-0.86%)
Mar 30, 2011
12.51
12.78
12.44
12.72
17,500,770
+0.28(+2.28%)
Mar 29, 2011
12.37
12.45
12.25
12.44
11,035,584
+0.04(+0.36%)
Mar 28, 2011
12.64
12.72
12.39
12.39
11,035,886
-0.20(-1.57%)
Mar 25, 2011
12.42
12.68
12.39
12.59
12,906,771
+0.19(+1.57%)
Mar 24, 2011
12.36
12.44
12.26
12.40
10,901,440
+0.08(+0.62%)
Mar 23, 2011
12.31
12.35
12.15
12.32
12,275,692
-0.02(-0.13%)
Mar 22, 2011
12.45
12.49
12.25
12.34
8,028,423
-0.10(-0.81%)
Mar 21, 2011
12.47
12.51
12.38
12.44
17,111,210
+0.43(+3.57%)
Mar 18, 2011
12.13
12.15
11.97
12.01
21,274,284
+0.02(+0.20%)
Mar 17, 2011
11.98
12.08
11.85
11.98
19,244,526
+0.25(+2.10%)
Mar 16, 2011
11.96
12.07
11.61
11.74
25,513,234
-0.17(-1.43%)
Mar 15, 2011
11.84
11.96
11.79
11.91
18,773,344
-0.15(-1.21%)
Mar 14, 2011
12.07
12.13
11.91
12.05
14,066,021
-0.07(-0.60%)
Mar 11, 2011
11.91
12.18
11.84
12.13
14,884,102
+0.25(+2.11%)
Mar 10, 2011
12.00
12.10
11.70
11.87
27,073,074
-0.19(-1.61%)
Mar 09, 2011
12.06
12.19
12.01
12.07
14,150,093
-0.03(-0.22%)
Mar 08, 2011
12.23
12.29
12.04
12.10
14,131,482
-0.10(-0.83%)
Mar 07, 2011
12.43
12.49
12.07
12.20
21,661,344
-0.23(-1.82%)
Mar 04, 2011
12.35
12.44
12.26
12.42
16,208,591
+0.03(+0.23%)
Mar 03, 2011
12.34
12.41
12.13
12.39
20,706,344
+0.15(+1.25%)
Mar 02, 2011
12.10
12.37
12.03
12.24
18,118,136
+0.15(+1.23%)
Mar 01, 2011
12.35
12.41
12.07
12.09
22,529,300
-0.14(-1.12%)
Feb 28, 2011
12.21
12.25
12.10
12.23
18,410,982
+0.04(+0.33%)
Feb 25, 2011
12.04
12.20
11.98
12.19
24,418,802
+0.21(+1.78%)
Feb 24, 2011
12.05
12.10
11.87
11.97
16,647,066
+0.07(+0.61%)
Feb 23, 2011
11.98
12.27
11.89
11.90
24,548,780
-0.13(-1.10%)
Feb 22, 2011
12.27
12.37
11.97
12.03
26,200,954
-0.20(-1.61%)
Feb 18, 2011
12.18
12.38
12.15
12.23
40,328,832
+0.12(+0.96%)
Feb 17, 2011
12.25
12.47
11.86
12.12
121,943,000
+0.93(+8.36%)
Feb 16, 2011
11.13
11.27
11.04
11.18
56,702,576
+0.29(+2.70%)
Feb 15, 2011
10.85
10.96
10.77
10.89
19,809,534
+0.01(+0.07%)
Feb 14, 2011
10.87
10.97
10.81
10.88
18,654,520
+0.01(+0.07%)
Feb 11, 2011
10.96
11.05
10.84
10.87
16,450,656
-0.15(-1.35%)
Feb 10, 2011
10.91
11.06
10.91
11.02
11,519,443
+0.04(+0.40%)
Feb 09, 2011
11.13
11.17
10.88
10.98
11,449,274
-0.20(-1.77%)
Feb 08, 2011
11.17
11.31
11.06
11.17
22,385,590
+0.06(+0.58%)
Feb 07, 2011
11.11
11.25
11.08
11.11
10,601,923
+0.05(+0.44%)
Feb 04, 2011
11.13
11.19
11.03
11.06
12,265,999
-0.06(-0.51%)
Feb 03, 2011
10.97
11.18
10.94
11.12
19,982,484
+0.19(+1.69%)
Feb 02, 2011
10.93
11.06
10.91
10.93
7,962,789
-0.09(-0.84%)
Feb 01, 2011
10.93
11.05
10.91
11.02
16,300,726
+0.15(+1.41%)
Jan 31, 2011
10.75
10.93
10.75
10.87
17,447,800
+0.16(+1.47%)
Jan 28, 2011
10.86
10.94
10.67
10.71
27,626,774
-0.15(-1.37%)
Jan 27, 2011
10.82
10.89
10.72
10.86
18,107,544
+0.04(+0.37%)
Jan 26, 2011
10.66
10.85
10.66
10.82
12,907,223
+0.21(+1.97%)
Jan 25, 2011
10.69
10.69
10.54
10.61
13,675,970
-0.08(-0.72%)
Jan 24, 2011
10.58
10.70
10.56
10.69
11,734,743
+0.06(+0.53%)
Jan 21, 2011
10.56
10.77
10.54
10.63
24,061,332
+0.11(+1.07%)
Jan 20, 2011
10.45
10.59
10.38
10.52
28,323,092
+0.04(+0.35%)
Jan 19, 2011
10.58
10.64
10.43
10.48
16,333,877
-0.09(-0.84%)
Jan 18, 2011
10.66
10.71
10.55
10.57
18,139,628
-0.08(-0.79%)
Jan 14, 2011
10.65
10.68
10.56
10.66
18,923,656
-0.02(-0.23%)
Jan 13, 2011
10.58
10.90
10.52
10.68
36,593,532
+0.25(+2.43%)
Jan 12, 2011
10.29
10.43
10.27
10.43
19,376,542
+0.21(+2.05%)
Jan 11, 2011
9.977
10.25
9.912
10.22
15,811,098
+0.25(+2.51%)
Jan 10, 2011
9.815
10.00
9.815
9.969
17,685,672
-0.07(-0.68%)
Jan 07, 2011
9.916
10.05
9.824
10.04
15,157,655
+0.16(+1.59%)
Jan 06, 2011
9.940
9.940
9.771
9.880
8,056,483
-0.02(-0.20%)
Jan 05, 2011
9.828
9.965
9.771
9.900
13,041,131
+0.02(+0.16%)
Jan 04, 2011
9.948
9.989
9.787
9.884
15,427,323
-0.07(-0.73%)
Jan 03, 2011
10.06
10.15
9.932
9.956
18,151,498
+0.00(+0.00%)
Dec 31, 2010
9.888
10.02
9.880
9.956
7,668,995
+0.02(+0.24%)
Dec 30, 2010
9.880
10.02
9.856
9.932
5,795,337
-0.04(-0.36%)
Dec 29, 2010
9.952
9.989
9.888
9.969
5,142,708
+0.05(+0.53%)
Dec 28, 2010
9.940
9.965
9.888
9.916
4,369,921
-0.00(-0.04%)
Dec 27, 2010
9.892
9.944
9.844
9.920
4,696,743
+0.00(+0.04%)
Dec 23, 2010
9.924
9.967
9.898
9.916
4,771,803
-0.01(-0.08%)
Dec 22, 2010
9.960
9.977
9.884
9.924
7,040,673
+0.04(+0.37%)
Dec 21, 2010
9.884
9.944
9.860
9.888
7,361,487
+0.05(+0.49%)
Dec 20, 2010
9.622
9.880
9.622
9.840
13,076,081
+0.21(+2.22%)
Dec 17, 2010
9.521
9.751
9.505
9.626
15,604,288
+0.10(+1.06%)
Dec 16, 2010
9.566
9.578
9.449
9.525
12,354,686
-0.01(-0.08%)
Dec 15, 2010
9.602
9.650
9.409
9.534
20,591,210
-0.11(-1.17%)
Dec 14, 2010
9.743
9.789
9.622
9.646
22,519,606
-0.08(-0.79%)
Dec 13, 2010
9.691
9.865
9.675
9.723
24,981,314
+0.06(+0.67%)
Dec 10, 2010
9.666
9.723
9.554
9.658
19,578,304
+0.02(+0.21%)
Dec 09, 2010
9.497
9.687
9.457
9.638
17,026,434
+0.18(+1.87%)
Dec 08, 2010
9.473
9.521
9.360
9.461
13,389,419
-0.01(-0.06%)
Dec 07, 2010
9.675
9.715
9.415
9.467
24,030,928
-0.12(-1.25%)
Dec 06, 2010
9.487
9.723
9.415
9.587
21,570,168
+0.08(+0.89%)
Dec 03, 2010
9.467
9.553
9.427
9.503
12,943,867
-0.02(-0.21%)
Dec 02, 2010
9.335
9.559
9.299
9.523
15,407,619
+0.18(+1.89%)
Dec 01, 2010
9.299
9.455
9.299
9.347
23,673,430
+0.21(+2.28%)
Nov 30, 2010
9.046
9.203
8.978
9.139
22,473,540
-0.02(-0.22%)
Nov 29, 2010
9.034
9.159
9.010
9.159
18,074,632
-0.02(-0.17%)
Nov 26, 2010
9.223
9.299
9.139
9.175
5,509,247
-0.15(-1.59%)
Nov 24, 2010
9.231
9.323
9.323
9.323
10,558,706
+0.13(+1.39%)
Nov 23, 2010
9.263
9.283
9.115
9.195
17,352,022
-0.18(-1.96%)
Nov 22, 2010
9.327
9.383
9.171
9.379
15,304,734
-0.04(-0.43%)
Nov 19, 2010
9.367
9.423
9.215
9.419
15,009,283
+0.01(+0.09%)
Nov 18, 2010
9.327
9.455
9.303
9.411
17,321,844
+0.13(+1.42%)
Nov 17, 2010
9.090
9.323
9.054
9.279
20,767,520
+0.18(+2.03%)
Nov 16, 2010
9.070
9.207
8.978
9.095
25,392,242
-0.05(-0.57%)
Nov 15, 2010
9.263
9.415
9.127
9.147
21,715,548
-0.09(-0.95%)
Nov 12, 2010
9.423
9.599
9.175
9.235
29,374,192
-0.22(-2.37%)
Nov 11, 2010
8.994
9.511
8.954
9.459
46,491,636
+0.36(+3.96%)
Nov 10, 2010
9.135
9.211
9.030
9.099
23,481,314
-0.10(-1.05%)
Nov 09, 2010
9.115
9.335
8.970
9.195
28,015,166
+0.14(+1.55%)
Nov 08, 2010
8.926
9.074
8.890
9.054
17,415,366
+0.10(+1.16%)
Nov 05, 2010
8.894
8.962
8.814
8.950
14,832,922
+0.04(+0.49%)
Nov 04, 2010
8.702
8.914
8.666
8.906
18,837,060
+0.32(+3.73%)
Nov 03, 2010
8.638
8.658
8.405
8.586
13,798,946
-0.06(-0.65%)
Nov 02, 2010
8.546
8.714
8.518
8.642
15,745,592
+0.16(+1.84%)
Nov 01, 2010
8.670
8.690
8.429
8.486
19,228,348
-0.13(-1.53%)
Oct 29, 2010
8.397
8.658
8.377
8.618
25,283,900
+0.14(+1.70%)
Oct 28, 2010
8.189
8.674
8.165
8.474
40,022,308
+0.18(+2.12%)
Oct 27, 2010
8.125
8.321
8.093
8.297
25,607,394
-0.05(-0.58%)
Oct 25, 2010
8.494
8.558
8.337
8.345
16,204,539
-0.06(-0.76%)
Oct 22, 2010
8.526
8.578
8.381
8.409
11,281,491
-0.08(-0.94%)
Oct 21, 2010
8.610
8.670
8.393
8.490
17,191,750
-0.08(-0.89%)
Oct 20, 2010
8.453
8.698
8.453
8.566
21,571,724
+0.15(+1.76%)
Oct 19, 2010
8.482
8.558
8.357
8.417
25,140,930
-0.20(-2.32%)
Oct 18, 2010
8.526
8.650
8.439
8.618
15,659,804
+0.11(+1.27%)
Oct 15, 2010
8.606
8.610
8.413
8.510
31,608,982
-0.02(-0.23%)
Oct 14, 2010
8.614
8.670
8.445
8.530
18,031,134
-0.10(-1.11%)
Oct 13, 2010
8.061
8.910
8.021
8.626
85,321,832
+0.77(+9.79%)
Oct 12, 2010
7.865
7.893
7.752
7.857
9,151,700
-0.04(-0.51%)
Oct 11, 2010
7.925
7.981
7.873
7.897
6,428,713
-0.00(-0.05%)
Oct 08, 2010
7.901
7.925
7.736
7.901
13,016,798
+0.16(+2.07%)
Oct 07, 2010
7.800
7.800
7.636
7.740
13,119,164
+0.00(+0.00%)
Oct 06, 2010
7.696
7.808
7.640
7.740
13,883,803
+0.02(+0.26%)
Oct 05, 2010
7.716
7.764
7.648
7.720
334
+0.10(+1.31%)
Oct 04, 2010
7.732
7.760
7.564
7.620
11,817,962
-0.14(-1.81%)
Oct 01, 2010
7.760
7.812
7.620
7.760
13,942,292
+0.10(+1.34%)
Sep 30, 2010
7.655
7.732
7.572
7.658
34,320
+0.02(+0.28%)
Sep 29, 2010
7.532
7.672
7.516
7.636
8,753,583
+0.07(+0.90%)
Sep 28, 2010
7.524
7.584
7.412
7.568
7,161,738
+0.06(+0.85%)
Sep 27, 2010
7.540
7.596
7.504
7.504
6,713,556
-0.05(-0.64%)
Sep 24, 2010
7.512
7.664
7.420
7.552
14,545,469
+0.14(+1.89%)
Sep 23, 2010
7.412
7.508
7.360
7.412
12,147,171
-0.06(-0.80%)
Sep 22, 2010
7.516
7.600
7.472
7.472
11,917,341
-0.06(-0.85%)
Sep 21, 2010
7.580
7.620
7.464
7.536
12,781,032
-0.02(-0.27%)
Sep 20, 2010
7.388
7.592
7.384
7.556
15,646,600
+0.18(+2.50%)
Sep 17, 2010
7.372
7.444
7.280
7.372
20,571,540
-0.28(-3.66%)
Sep 15, 2010
7.664
7.704
7.604
7.652
12,232,542
-0.10(-1.24%)
Sep 14, 2010
7.845
7.893
7.740
7.748
11,383,166
-0.14(-1.73%)
Sep 13, 2010
7.804
7.893
7.748
7.885
15,202,118
+0.17(+2.18%)
Sep 10, 2010
7.744
7.776
7.704
7.716
10,202,547
-0.01(-0.10%)
Sep 09, 2010
7.792
7.808
7.676
7.724
10,336,663
+0.03(+0.36%)
Sep 08, 2010
7.632
7.728
7.624
7.696
18,618,782
+0.08(+1.11%)
Sep 07, 2010
7.652
7.684
7.568
7.612
1,555
-0.13(-1.66%)
Sep 03, 2010
7.724
7.788
7.648
7.740
12,631,745
+0.08(+0.99%)
Sep 02, 2010
7.544
7.676
7.512
7.664
469
+0.11(+1.43%)
Sep 01, 2010
7.388
7.576
7.348
7.556
15,880,402
+0.28(+3.91%)
Aug 31, 2010
7.268
7.344
7.199
7.272
17,536
-0.03(-0.38%)
Aug 30, 2010
7.400
7.462
7.280
7.300
12,630,115
-0.12(-1.57%)
Aug 27, 2010
7.236
7.424
7.147
7.416
14,448,960
+0.14(+1.93%)
Aug 26, 2010
7.328
7.448
7.244
7.276
16,869,816
+0.00(+0.00%)
Aug 25, 2010
7.179
7.296
7.099
7.276
197,983
+0.08(+1.09%)
Aug 24, 2010
7.241
7.301
7.166
7.197
1,957
-0.16(-2.16%)
Aug 23, 2010
7.440
7.540
7.353
7.357
9,749,362
-0.06(-0.86%)
Aug 20, 2010
7.460
7.504
7.361
7.420
12,658,907
-0.10(-1.32%)
Aug 19, 2010
7.675
7.683
7.496
7.520
1,957
-0.19(-2.48%)
Aug 18, 2010
7.810
7.844
7.678
7.711
1,256
-0.12(-1.57%)
Aug 17, 2010
7.818
7.870
7.782
7.834
10,144,583
+0.10(+1.29%)
Aug 16, 2010
7.727
7.786
7.611
7.735
7,677,931
+0.00(+0.00%)
Aug 13, 2010
7.735
7.830
7.707
7.735
7,386,771
-0.00(-0.05%)
Aug 12, 2010
7.715
7.802
7.671
7.739
9,273,772
-0.07(-0.87%)
Aug 11, 2010
7.985
7.993
7.762
7.806
6,592
-0.34(-4.20%)
Aug 10, 2010
8.156
8.184
8.053
8.148
10,906,703
-0.12(-1.40%)
Aug 09, 2010
8.319
8.355
8.228
8.264
9,357,558
-0.03(-0.34%)
Aug 06, 2010
8.292
8.315
8.144
8.292
20,076,704
+0.02(+0.19%)
Aug 05, 2010
8.105
8.280
8.013
8.276
19,565,846
+0.12(+1.51%)
Aug 04, 2010
8.069
8.180
8.025
8.152
377
+0.09(+1.14%)
Aug 03, 2010
8.029
8.097
7.957
8.061
11,606,524
+0.03(+0.35%)
Aug 02, 2010
7.938
8.061
7.846
8.033
14,001,583
+0.31(+4.02%)
Jul 30, 2010
7.723
7.774
7.455
7.723
16,576,602
+0.11(+1.41%)
Jul 29, 2010
7.384
7.715
7.384
7.615
21,052,526
-0.12(-1.59%)
Jul 28, 2010
7.739
7.902
7.707
7.739
1,171
-0.12(-1.47%)
Jul 27, 2010
7.854
7.934
7.782
7.854
1,565
-0.04(-0.45%)
Jul 26, 2010
7.786
7.941
7.786
7.890
12,989,939
+0.07(+0.86%)
Jul 23, 2010
7.743
7.854
7.659
7.822
9,392,087
+0.06(+0.72%)
Jul 22, 2010
7.671
7.830
7.627
7.766
3,790
+0.20(+2.68%)
Jul 21, 2010
7.695
7.695
7.472
7.564
14,137,795
-0.09(-1.14%)
Jul 20, 2010
7.651
7.679
7.313
7.651
13,484,882
+0.19(+2.56%)
Jul 19, 2010
7.428
7.538
7.353
7.460
9,332,681
+0.03(+0.43%)
Jul 16, 2010
7.428
7.607
7.384
7.428
16,212,918
-0.13(-1.76%)
Jul 15, 2010
7.671
7.705
7.480
7.562
13,218,509
-0.11(-1.48%)
Jul 14, 2010
7.683
7.739
7.611
7.675
11,912,478
-0.07(-0.92%)
Jul 13, 2010
7.747
7.798
7.683
7.747
7,379
+0.10(+1.30%)
Jul 12, 2010
7.579
7.667
7.508
7.647
14,267,513
+0.04(+0.47%)
Jul 09, 2010
7.611
7.639
7.520
7.611
9,029,695
+0.01(+0.16%)
Jul 08, 2010
7.571
7.615
7.440
7.599
107,070
+0.13(+1.70%)
Jul 07, 2010
7.082
7.480
7.082
7.472
27,481,946
+0.38(+5.33%)
Jul 06, 2010
7.158
7.245
7.014
7.094
4,147
+0.06(+0.91%)
Jul 02, 2010
7.030
7.237
6.975
7.030
18,164,666
-0.09(-1.28%)
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.