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
Twenty-First Century Fox
(NQ:
FOXA
)
40.21
-0.27 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
8.734
8.734
8.327
8.429
17,768,604
-0.15(-1.73%)
Jun 29, 2009
8.429
8.660
8.355
8.577
16,054,756
+0.16(+1.87%)
Jun 26, 2009
8.383
8.466
8.216
8.420
35,811,304
-0.05(-0.55%)
Jun 25, 2009
8.346
8.586
8.309
8.466
26,829,188
+0.15(+1.78%)
Jun 24, 2009
8.577
8.614
8.253
8.318
36,402,512
-0.07(-0.88%)
Jun 23, 2009
8.457
8.605
8.309
8.392
22,520,086
+0.02(+0.22%)
Jun 22, 2009
8.790
8.790
8.309
8.373
19,538,548
-0.45(-5.14%)
Jun 19, 2009
8.827
8.928
8.697
8.827
23,613,114
+0.15(+1.71%)
Jun 18, 2009
8.725
8.891
8.614
8.679
13,950,300
-0.02(-0.21%)
Jun 17, 2009
8.697
8.854
8.503
8.697
22,836,764
-0.01(-0.11%)
Jun 16, 2009
9.234
9.234
8.642
8.706
23,325,834
-0.37(-4.08%)
Jun 15, 2009
9.317
9.437
8.919
9.076
17,280,724
-0.56(-5.76%)
Jun 12, 2009
9.585
9.696
9.336
9.632
13,248,743
-0.08(-0.86%)
Jun 11, 2009
9.733
9.909
9.641
9.715
21,586,476
-0.01(-0.10%)
Jun 10, 2009
9.826
9.891
9.511
9.724
17,350,112
+0.05(+0.48%)
Jun 09, 2009
9.548
9.724
9.447
9.678
13,282,140
+0.04(+0.38%)
Jun 08, 2009
9.252
9.826
9.234
9.641
16,237,197
+0.17(+1.76%)
Jun 05, 2009
9.595
9.669
9.308
9.474
14,948,649
-0.02(-0.19%)
Jun 04, 2009
9.595
9.678
9.419
9.493
17,111,144
-0.07(-0.77%)
Jun 03, 2009
9.715
9.743
9.336
9.567
22,017,830
-0.25(-2.54%)
Jun 02, 2009
9.539
9.909
9.521
9.817
20,696,534
+0.19(+2.02%)
Jun 01, 2009
9.336
9.641
9.234
9.622
23,329,940
+0.57(+6.34%)
May 29, 2009
9.086
9.132
8.790
9.049
24,066,300
+0.24(+2.73%)
May 28, 2009
8.854
8.882
8.494
8.808
18,373,428
+0.24(+2.81%)
May 27, 2009
8.669
8.753
8.494
8.568
21,057,094
-0.07(-0.86%)
May 26, 2009
7.985
8.679
7.975
8.642
20,878,976
+0.47(+5.78%)
May 22, 2009
8.022
8.299
7.911
8.170
13,539,158
+0.21(+2.67%)
May 21, 2009
8.207
8.281
7.744
7.957
26,706,300
-0.43(-5.08%)
May 20, 2009
8.632
8.697
8.318
8.383
15,184,483
-0.13(-1.52%)
May 19, 2009
8.512
8.669
8.383
8.512
17,298,234
+0.02(+0.22%)
May 18, 2009
8.059
8.494
7.985
8.494
13,713,169
+0.54(+6.74%)
May 15, 2009
8.151
8.318
7.929
7.957
16,627,912
-0.21(-2.60%)
May 14, 2009
7.911
8.309
7.883
8.170
21,273,148
+0.45(+5.88%)
May 13, 2009
8.142
8.151
7.661
7.716
26,834,916
-0.57(-6.92%)
May 12, 2009
8.679
8.734
7.957
8.290
23,922,984
-0.22(-2.61%)
May 11, 2009
8.873
8.891
8.475
8.512
22,694,312
-0.43(-4.76%)
May 08, 2009
8.928
9.076
8.697
8.938
26,238,306
+0.19(+2.22%)
May 07, 2009
9.262
9.641
8.623
8.743
34,943,732
+0.00(+0.00%)
May 06, 2009
8.262
8.817
8.216
8.743
24,530,510
+0.39(+4.65%)
May 05, 2009
8.642
8.669
8.161
8.355
16,774,687
+0.04(+0.44%)
May 04, 2009
7.994
8.383
7.929
8.318
16,169,106
+0.56(+7.28%)
May 01, 2009
7.642
7.809
7.541
7.753
12,376,957
+0.11(+1.45%)
Apr 30, 2009
7.587
8.003
7.559
7.642
26,217,122
+0.10(+1.35%)
Apr 29, 2009
7.171
7.698
7.050
7.541
22,460,856
+0.57(+8.23%)
Apr 28, 2009
6.948
7.087
6.884
6.967
16,283,672
-0.05(-0.66%)
Apr 27, 2009
7.069
7.198
6.884
7.013
15,830,054
-0.33(-4.53%)
Apr 24, 2009
7.106
7.448
7.013
7.346
16,697,517
+0.25(+3.52%)
Apr 23, 2009
6.902
7.180
6.865
7.096
15,159,408
-0.10(-1.41%)
Apr 22, 2009
6.921
7.374
6.865
7.198
13,106,508
+0.02(+0.26%)
Apr 21, 2009
6.902
7.254
6.643
7.180
15,126,335
+0.16(+2.24%)
Apr 20, 2009
7.245
7.337
6.976
7.022
21,598,258
-0.68(-8.77%)
Apr 17, 2009
7.504
7.763
7.254
7.698
20,850,334
+0.33(+4.52%)
Apr 16, 2009
7.161
7.448
7.087
7.365
18,521,716
+0.40(+5.71%)
Apr 15, 2009
6.819
6.967
6.671
6.967
18,187,096
+0.12(+1.76%)
Apr 14, 2009
7.124
7.124
6.782
6.847
22,575,314
-0.31(-4.27%)
Apr 13, 2009
7.069
7.235
7.004
7.152
11,590,772
-0.08(-1.15%)
Apr 09, 2009
6.810
7.300
6.800
7.235
24,790,446
+0.52(+7.71%)
Apr 08, 2009
6.726
6.828
6.551
6.717
17,450,628
+0.04(+0.55%)
Apr 07, 2009
6.958
6.958
6.588
6.680
21,740,168
-0.31(-4.50%)
Apr 06, 2009
7.106
7.263
6.902
6.995
15,711,273
-0.22(-3.08%)
Apr 03, 2009
7.059
7.272
6.930
7.217
19,975,414
+0.25(+3.59%)
Apr 02, 2009
6.726
7.059
6.625
6.967
25,246,010
+0.53(+8.19%)
Apr 01, 2009
6.023
6.486
5.949
6.440
26,341,956
+0.31(+5.14%)
Mar 31, 2009
6.218
6.273
5.995
6.125
29,093,928
+0.13(+2.16%)
Mar 30, 2009
6.412
6.412
5.921
5.995
27,851,532
-0.43(-6.63%)
Mar 27, 2009
6.486
6.504
6.347
6.421
24,439,830
-0.08(-1.28%)
Mar 26, 2009
6.523
6.578
6.310
6.504
26,909,600
+0.23(+3.69%)
Mar 25, 2009
6.301
6.523
6.032
6.273
22,118,454
+0.10(+1.65%)
Mar 24, 2009
6.144
6.329
6.060
6.171
22,375,796
-0.07(-1.19%)
Mar 23, 2009
5.894
6.245
5.820
6.245
25,359,388
+0.62(+11.02%)
Mar 20, 2009
5.958
5.968
5.570
5.625
29,982,034
-0.13(-2.25%)
Mar 19, 2009
6.097
6.199
5.672
5.755
29,735,176
-0.29(-4.75%)
Mar 18, 2009
5.746
6.144
5.709
6.042
19,224,788
+0.16(+2.67%)
Mar 17, 2009
5.690
5.884
5.579
5.884
16,218,932
+0.32(+5.82%)
Mar 16, 2009
5.810
5.847
5.542
5.561
20,065,014
+0.01(+0.17%)
Mar 13, 2009
5.736
5.736
5.348
5.551
17,733,910
+0.14(+2.56%)
Mar 12, 2009
5.089
5.450
5.070
5.413
25,611,002
+0.13(+2.45%)
Mar 11, 2009
5.181
5.329
4.959
5.283
34,117,884
+0.19(+3.63%)
Mar 10, 2009
4.700
5.117
4.580
5.098
41,753,088
+0.48(+10.42%)
Mar 09, 2009
4.802
4.876
4.580
4.617
28,173,074
-0.30(-6.03%)
Mar 06, 2009
5.015
5.089
4.756
4.913
28,750,770
-0.04(-0.75%)
Mar 05, 2009
5.015
5.218
4.922
4.950
36,813,004
-0.29(-5.48%)
Mar 04, 2009
4.968
5.320
4.894
5.237
25,743,400
+0.30(+5.99%)
Mar 03, 2009
5.126
5.135
4.802
4.941
30,844,418
+0.06(+1.14%)
Mar 02, 2009
5.052
5.126
4.876
4.885
28,839,072
-0.26(-5.04%)
Feb 27, 2009
5.117
5.320
5.117
5.144
33,979,648
-0.19(-3.64%)
Feb 26, 2009
5.838
5.838
5.274
5.339
31,480,910
-0.27(-4.79%)
Feb 25, 2009
5.635
5.773
5.385
5.607
25,478,818
-0.06(-0.98%)
Feb 24, 2009
5.403
5.727
5.265
5.662
44,774,616
+0.31(+5.88%)
Feb 23, 2009
5.588
5.783
5.311
5.348
33,444,102
-0.24(-4.30%)
Feb 20, 2009
5.440
5.690
5.431
5.588
40,825,208
+0.02(+0.33%)
Feb 19, 2009
5.690
5.820
5.524
5.570
31,751,870
-0.09(-1.63%)
Feb 18, 2009
5.653
5.783
5.542
5.662
24,660,208
+0.00(+0.00%)
Feb 17, 2009
5.561
5.847
5.542
5.662
26,323,690
-0.35(-5.85%)
Feb 13, 2009
6.014
6.125
5.884
6.014
19,474,564
-0.04(-0.61%)
Feb 12, 2009
5.690
6.051
5.690
6.051
24,036,470
+0.06(+1.08%)
Feb 11, 2009
5.912
6.162
5.792
5.986
25,969,724
+0.10(+1.73%)
Feb 10, 2009
6.171
6.292
5.810
5.884
35,574,928
-0.39(-6.19%)
Feb 09, 2009
6.449
6.551
6.079
6.273
25,997,176
-0.19(-2.87%)
Feb 06, 2009
6.264
6.662
6.236
6.458
36,753,344
+0.04(+0.58%)
Feb 05, 2009
6.042
6.440
5.949
6.421
36,805,764
+0.31(+4.99%)
Feb 04, 2009
6.190
6.430
6.032
6.116
31,086,304
-0.17(-2.65%)
Feb 03, 2009
6.014
6.319
6.014
6.282
25,791,714
+0.12(+1.95%)
Feb 02, 2009
5.672
6.245
5.635
6.162
32,403,170
+0.25(+4.23%)
Jan 30, 2009
6.310
6.338
5.838
5.912
29,658,654
-0.38(-6.03%)
Jan 29, 2009
6.689
6.810
6.255
6.292
24,885,018
-0.68(-9.81%)
Jan 28, 2009
6.662
7.041
6.504
6.976
21,630,358
+0.75(+12.04%)
Jan 27, 2009
6.467
6.514
6.134
6.227
21,309,032
-0.18(-2.75%)
Jan 26, 2009
6.245
6.708
6.190
6.403
27,892,818
-0.03(-0.43%)
Jan 23, 2009
6.366
6.652
6.310
6.430
24,630,594
-0.22(-3.34%)
Jan 22, 2009
6.255
6.921
6.255
6.652
34,586,740
-0.46(-6.50%)
Jan 21, 2009
6.837
7.115
6.615
7.115
23,911,744
+0.50(+7.55%)
Jan 20, 2009
7.226
7.309
6.606
6.615
32,285,684
-0.80(-10.85%)
Jan 16, 2009
7.578
7.578
7.078
7.420
78,161,872
-0.01(-0.12%)
Jan 15, 2009
7.467
7.568
7.115
7.430
30,862,358
-0.07(-0.99%)
Jan 14, 2009
7.827
7.929
7.346
7.504
25,946,486
-0.54(-6.67%)
Jan 13, 2009
7.975
8.216
7.846
8.040
21,132,750
+0.22(+2.84%)
Jan 12, 2009
8.114
8.114
7.735
7.818
11,610,767
-0.26(-3.21%)
Jan 09, 2009
8.392
8.447
7.957
8.077
12,090,973
-0.18(-2.13%)
Jan 08, 2009
8.318
8.373
7.975
8.253
16,717,944
-0.12(-1.44%)
Jan 07, 2009
8.854
8.938
8.327
8.373
16,080,587
-0.74(-8.12%)
Jan 06, 2009
8.697
9.252
8.697
9.113
10,255,100
+0.32(+3.68%)
Jan 05, 2009
8.827
9.021
8.688
8.790
13,518,406
-0.18(-1.96%)
Jan 02, 2009
8.392
9.067
8.179
8.965
7,952,639
+0.56(+6.60%)
Dec 31, 2008
8.170
8.457
7.874
8.410
9,223,462
+0.23(+2.83%)
Dec 30, 2008
8.179
8.235
7.938
8.179
8,044,941
+0.08(+1.03%)
Dec 29, 2008
7.790
8.096
7.402
8.096
7,138,569
+0.22(+2.82%)
Dec 26, 2008
7.790
7.929
7.633
7.874
6,540,338
+0.17(+2.16%)
Dec 24, 2008
7.596
7.753
7.485
7.707
3,528,105
+0.16(+2.08%)
Dec 23, 2008
7.753
7.763
7.457
7.550
12,932,604
-0.18(-2.28%)
Dec 22, 2008
7.994
8.068
7.504
7.726
13,396,923
-0.30(-3.69%)
Dec 19, 2008
7.781
8.262
7.753
8.022
24,669,286
+0.34(+4.46%)
Dec 18, 2008
7.855
8.096
7.541
7.679
24,944,462
-0.14(-1.78%)
Dec 17, 2008
7.689
7.994
7.624
7.818
13,792,069
+0.02(+0.24%)
Dec 16, 2008
7.300
7.809
7.254
7.800
20,643,466
+0.60(+8.35%)
Dec 15, 2008
7.374
7.550
7.041
7.198
12,004,832
-0.18(-2.38%)
Dec 12, 2008
7.383
7.420
7.059
7.374
18,499,236
-0.09(-1.24%)
Dec 11, 2008
7.763
8.003
7.448
7.467
17,116,440
-0.41(-5.17%)
Dec 10, 2008
7.485
8.198
7.485
7.874
16,253,518
+0.21(+2.78%)
Dec 09, 2008
7.818
8.022
7.457
7.661
22,304,786
-0.39(-4.83%)
Dec 08, 2008
7.892
8.235
7.541
8.049
17,827,942
+0.41(+5.33%)
Dec 05, 2008
7.208
7.652
6.985
7.642
18,012,112
+0.39(+5.36%)
Dec 04, 2008
7.189
7.596
7.004
7.254
17,344,708
-0.11(-1.51%)
Dec 03, 2008
6.800
7.402
6.514
7.365
22,976,514
+0.33(+4.74%)
Dec 02, 2008
6.615
7.171
6.597
7.032
16,948,698
+0.52(+7.95%)
Dec 01, 2008
7.004
7.078
6.486
6.514
15,759,693
-0.80(-10.89%)
Nov 28, 2008
6.995
7.328
6.902
7.309
6,568,547
+0.46(+6.76%)
Nov 26, 2008
6.134
6.911
6.097
6.847
16,175,267
+0.56(+8.82%)
Nov 25, 2008
6.504
6.625
6.032
6.292
18,707,184
-0.06(-0.87%)
Nov 24, 2008
5.866
6.578
5.783
6.347
20,469,130
+0.62(+10.82%)
Nov 21, 2008
5.228
5.736
5.089
5.727
25,963,022
+0.67(+13.16%)
Nov 20, 2008
5.662
5.921
5.024
5.061
28,362,000
-0.66(-11.49%)
Nov 19, 2008
6.319
6.477
5.699
5.718
20,322,140
-0.48(-7.76%)
Nov 18, 2008
6.310
6.356
5.903
6.199
19,549,248
-0.12(-1.90%)
Nov 17, 2008
6.754
6.754
6.273
6.319
11,614,118
-0.56(-8.08%)
Nov 14, 2008
6.763
7.393
6.356
6.874
15,821,083
-0.10(-1.46%)
Nov 13, 2008
6.680
6.995
6.005
6.976
25,841,214
+0.36(+5.45%)
Nov 12, 2008
7.087
7.337
6.606
6.615
17,187,018
-0.57(-7.98%)
Nov 11, 2008
7.411
7.522
7.022
7.189
14,581,929
-0.38(-5.01%)
Nov 10, 2008
7.966
8.086
7.365
7.568
13,935,061
-0.29(-3.65%)
Nov 07, 2008
7.642
7.874
7.550
7.855
11,195,842
+0.21(+2.78%)
Nov 06, 2008
7.633
8.151
7.319
7.642
29,629,472
-1.42(-15.63%)
Nov 05, 2008
9.650
10.04
9.012
9.058
12,692,771
-1.01(-10.02%)
Nov 04, 2008
10.23
10.23
9.724
10.07
21,927,474
+0.12(+1.21%)
Nov 03, 2008
9.780
9.965
9.595
9.946
20,096,248
+0.10(+1.03%)
Oct 31, 2008
9.299
9.965
9.058
9.844
24,234,042
+0.36(+3.80%)
Oct 30, 2008
8.401
9.558
8.401
9.484
32,503,144
+1.18(+14.14%)
Oct 29, 2008
8.318
9.225
8.161
8.309
20,860,926
-0.27(-3.13%)
Oct 28, 2008
7.402
8.605
7.078
8.577
18,616,072
+1.36(+18.85%)
Oct 27, 2008
7.420
7.698
7.208
7.217
15,232,688
-0.62(-7.91%)
Oct 24, 2008
7.550
8.216
7.328
7.837
20,308,196
-0.49(-5.89%)
Oct 23, 2008
7.883
8.383
7.615
8.327
22,819,472
+0.50(+6.38%)
Oct 22, 2008
8.003
8.355
7.578
7.827
22,295,060
-0.69(-8.14%)
Oct 21, 2008
8.808
8.882
8.429
8.521
14,067,461
-0.43(-4.76%)
Oct 20, 2008
8.623
9.188
8.540
8.947
19,242,188
+0.55(+6.50%)
Oct 17, 2008
8.123
8.753
8.031
8.401
17,288,398
-0.24(-2.78%)
Oct 16, 2008
7.938
8.669
7.568
8.642
23,012,938
+0.73(+9.24%)
Oct 15, 2008
8.771
9.076
7.874
7.911
18,220,494
-1.21(-13.29%)
Oct 14, 2008
9.835
10.18
8.716
9.123
23,296,110
-0.19(-1.99%)
Oct 13, 2008
8.198
9.382
7.929
9.308
23,615,060
+1.60(+20.77%)
Oct 10, 2008
7.938
8.484
7.069
7.707
38,373,808
-0.63(-7.55%)
Oct 09, 2008
9.299
9.844
8.336
8.336
31,400,712
-0.89(-9.63%)
Oct 08, 2008
9.049
9.678
8.780
9.225
25,804,466
-0.06(-0.60%)
Oct 07, 2008
10.07
10.16
9.262
9.280
18,744,690
-0.59(-6.00%)
Oct 06, 2008
9.706
10.15
9.410
9.872
24,841,676
-0.20(-2.02%)
Oct 03, 2008
10.50
10.71
10.03
10.08
16,649,312
-0.30(-2.85%)
Oct 02, 2008
10.95
11.01
10.35
10.37
15,786,281
-0.66(-5.96%)
Oct 01, 2008
10.95
11.18
10.79
11.03
10,183,442
-0.06(-0.58%)
Sep 30, 2008
11.08
11.21
10.90
11.09
15,676,903
+0.20(+1.87%)
Sep 29, 2008
11.82
12.11
10.54
10.89
23,735,030
-1.16(-9.60%)
Sep 26, 2008
12.12
12.17
11.80
12.05
12,087,839
-0.07(-0.61%)
Sep 25, 2008
11.81
12.26
11.72
12.12
11,200,165
+0.48(+4.13%)
Sep 24, 2008
11.94
11.94
11.55
11.64
14,119,772
-0.26(-2.18%)
Sep 23, 2008
11.97
12.19
11.57
11.90
12,231,155
-0.06(-0.54%)
Sep 22, 2008
12.63
12.64
11.85
11.96
13,272,845
-0.74(-5.83%)
Sep 19, 2008
12.07
13.32
12.07
12.70
28,346,112
+0.64(+5.29%)
Sep 18, 2008
11.69
12.20
11.48
12.06
21,178,252
+0.54(+4.66%)
Sep 17, 2008
12.19
12.20
11.41
11.53
26,061,376
-0.77(-6.25%)
Sep 16, 2008
12.18
12.43
11.94
12.30
16,326,149
-0.26(-2.06%)
Sep 15, 2008
12.48
12.94
12.47
12.56
18,674,976
-0.52(-3.96%)
Sep 12, 2008
12.95
13.10
12.85
13.07
13,358,338
+0.03(+0.21%)
Sep 11, 2008
12.67
13.05
12.53
13.05
13,620,327
+0.28(+2.17%)
Sep 10, 2008
12.95
12.95
12.58
12.77
15,007,338
+0.05(+0.36%)
Sep 09, 2008
13.10
13.23
12.72
12.72
13,113,209
-0.24(-1.86%)
Sep 08, 2008
12.81
12.96
12.61
12.96
14,725,029
+0.56(+4.55%)
Sep 05, 2008
12.63
12.63
12.27
12.40
10,604,744
-0.23(-1.83%)
Sep 04, 2008
13.07
13.12
12.48
12.63
17,200,852
-0.47(-3.60%)
Sep 03, 2008
13.13
13.21
12.91
13.10
12,397,168
+0.00(+0.00%)
Sep 02, 2008
13.22
13.45
13.01
13.10
12,861,811
+0.00(+0.00%)
Aug 29, 2008
12.99
13.17
12.86
13.10
11,138,451
-0.02(-0.14%)
Aug 28, 2008
12.72
13.13
12.68
13.12
14,526,051
+0.43(+3.43%)
Aug 27, 2008
12.64
12.73
12.50
12.68
8,345,408
+0.04(+0.29%)
Aug 26, 2008
12.62
12.82
12.51
12.65
10,867,923
-0.02(-0.15%)
Aug 25, 2008
12.79
12.89
12.62
12.67
11,018,048
-0.15(-1.15%)
Aug 22, 2008
12.53
12.90
12.51
12.81
10,904,022
+0.35(+2.82%)
Aug 21, 2008
12.20
12.49
12.19
12.46
12,025,152
+0.06(+0.52%)
Aug 20, 2008
12.44
12.55
12.27
12.40
9,459,728
-0.05(-0.37%)
Aug 19, 2008
12.65
12.67
12.30
12.44
10,315,626
-0.23(-1.82%)
Aug 18, 2008
12.92
13.04
12.61
12.68
7,988,955
-0.19(-1.51%)
Aug 15, 2008
12.86
13.07
12.66
12.87
13,639,350
-0.02(-0.14%)
Aug 14, 2008
12.53
13.10
12.37
12.89
17,091,690
+0.24(+1.90%)
Aug 13, 2008
12.43
12.74
12.23
12.65
18,571,218
+0.20(+1.64%)
Aug 12, 2008
12.66
12.76
12.34
12.44
18,953,826
-0.21(-1.68%)
Aug 11, 2008
12.73
12.85
12.54
12.66
14,466,822
-0.15(-1.16%)
Aug 08, 2008
12.41
12.85
12.41
12.81
14,619,109
+0.33(+2.67%)
Aug 07, 2008
12.98
13.02
12.36
12.47
24,557,530
-0.42(-3.23%)
Aug 06, 2008
14.45
14.45
12.65
12.89
25,522,266
-0.75(-5.50%)
Aug 05, 2008
13.32
13.64
13.18
13.64
18,085,176
+0.61(+4.69%)
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.