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
Domino's Pizza Inc
(NY:
DPZ
)
508.58
-0.52 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010
10.47
10.69
10.38
10.47
846,712
-0.12(-1.16%)
Jul 29, 2010
10.89
10.93
10.47
10.60
992,777
-0.16(-1.45%)
Jul 28, 2010
10.76
11.21
10.70
10.75
1,470,213
-0.07(-0.61%)
Jul 27, 2010
11.37
11.46
10.45
10.82
34,003
-0.31(-2.80%)
Jul 26, 2010
10.83
11.29
10.74
11.13
1,750,676
+0.32(+2.95%)
Jul 23, 2010
10.52
10.83
10.37
10.81
750,130
+0.27(+2.56%)
Jul 22, 2010
10.02
10.64
10.02
10.54
8,184
+0.69(+6.98%)
Jul 21, 2010
10.15
10.20
9.835
9.851
445,911
-0.24(-2.35%)
Jul 20, 2010
9.753
10.09
9.638
10.09
1,465
+0.20(+1.99%)
Jul 19, 2010
10.02
10.02
9.622
9.892
818,925
-0.07(-0.66%)
Jul 16, 2010
9.958
10.38
9.900
9.958
668,366
-0.50(-4.78%)
Jul 15, 2010
10.47
10.55
10.29
10.46
648,150
+0.02(+0.24%)
Jul 14, 2010
10.29
10.73
10.22
10.43
11,394
+0.13(+1.27%)
Jul 13, 2010
10.30
10.34
9.990
10.30
4,477
+0.42(+4.23%)
Jul 12, 2010
10.05
10.22
9.778
9.884
634,872
-0.11(-1.15%)
Jul 09, 2010
9.999
9.999
9.630
9.999
714,323
+0.28(+2.86%)
Jul 08, 2010
9.720
9.761
9.368
9.720
6,186
+0.41(+4.40%)
Jul 07, 2010
9.311
9.335
9.118
9.311
950,472
+0.17(+1.88%)
Jul 06, 2010
9.483
9.573
9.049
9.139
10,363
-0.28(-2.96%)
Jul 02, 2010
9.417
9.483
9.262
9.417
1,695,061
+0.16(+1.68%)
Jul 01, 2010
9.172
9.368
8.729
9.262
1,995,591
+0.01(+0.09%)
Jun 30, 2010
9.253
9.417
8.950
9.253
20,714
+0.25(+2.82%)
Jun 29, 2010
9.213
9.303
8.942
9.000
2,897
-0.66(-6.79%)
Jun 25, 2010
9.655
9.794
9.540
9.655
807,323
+0.08(+0.86%)
Jun 24, 2010
9.573
9.810
9.450
9.573
1,333
-0.27(-2.75%)
Jun 23, 2010
10.06
10.06
9.794
9.843
12,439
-0.11(-1.15%)
Jun 22, 2010
9.958
10.19
9.794
9.958
5,730
-0.16(-1.62%)
Jun 21, 2010
10.69
10.69
10.05
10.12
779,649
-0.40(-3.81%)
Jun 18, 2010
10.52
10.61
10.38
10.52
875,981
+0.03(+0.31%)
Jun 17, 2010
10.49
10.64
10.42
10.49
223
-0.12(-1.16%)
Jun 16, 2010
10.49
10.72
10.44
10.61
596,426
-0.03(-0.31%)
Jun 15, 2010
10.65
10.74
10.45
10.65
5,995
+0.18(+1.72%)
Jun 14, 2010
10.50
10.76
10.40
10.47
1,182,809
+0.09(+0.87%)
Jun 11, 2010
10.12
10.38
9.982
10.38
1,197,314
+0.11(+1.04%)
Jun 10, 2010
10.27
10.40
9.990
10.27
1,862
+0.23(+2.28%)
Jun 09, 2010
9.974
10.39
9.933
10.04
1,138,850
+0.12(+1.24%)
Jun 08, 2010
9.974
10.10
9.597
9.917
4,183
+0.02(+0.25%)
Jun 07, 2010
10.34
10.44
9.859
9.892
1,136,338
-0.50(-4.81%)
Jun 04, 2010
10.39
10.72
10.28
10.39
1,365,280
-0.49(-4.52%)
Jun 03, 2010
10.88
11.01
10.69
10.88
223
+0.18(+1.68%)
Jun 02, 2010
10.70
10.70
10.33
10.70
1,481,138
+0.24(+2.27%)
Jun 01, 2010
10.47
10.69
10.36
10.47
1,625
-0.18(-1.69%)
May 28, 2010
10.65
10.95
10.56
10.65
865,897
-0.29(-2.62%)
May 27, 2010
10.85
10.97
10.71
10.93
973,696
+0.27(+2.53%)
May 26, 2010
10.66
10.96
10.52
10.66
1,630
+0.04(+0.39%)
May 25, 2010
10.27
10.67
9.990
10.62
3,244
+0.01(+0.08%)
May 24, 2010
10.64
10.87
10.50
10.61
845,626
-0.02(-0.15%)
May 21, 2010
10.20
10.76
9.990
10.63
1,260,620
+0.19(+1.80%)
May 20, 2010
10.33
10.60
10.26
10.44
366
-0.43(-3.99%)
May 19, 2010
11.02
11.23
10.66
10.87
1,055,300
-0.26(-2.35%)
May 18, 2010
11.37
11.55
11.03
11.14
63,920
-0.09(-0.80%)
May 17, 2010
11.06
11.42
10.85
11.23
1,058,696
+0.13(+1.18%)
May 14, 2010
11.10
11.50
10.96
11.10
1,238,288
-0.31(-2.73%)
May 13, 2010
11.64
11.79
11.34
11.41
818,313
-0.24(-2.04%)
May 12, 2010
11.45
11.76
11.45
11.64
1,305,484
+0.27(+2.38%)
May 11, 2010
11.42
11.52
11.35
11.37
15,353
+0.35(+3.19%)
May 10, 2010
10.86
11.06
10.81
11.02
2,559,781
+0.73(+7.08%)
May 07, 2010
11.01
11.01
10.11
10.29
5,212,334
-0.65(-5.91%)
May 06, 2010
10.96
11.87
10.15
10.94
2,807,550
-0.68(-5.82%)
May 05, 2010
11.91
12.09
11.61
11.62
3,459,303
+0.14(+1.18%)
May 04, 2010
11.89
12.37
11.10
11.48
8,633
-1.67(-12.70%)
May 03, 2010
12.77
13.22
12.68
13.15
2,110,150
+0.53(+4.22%)
Apr 30, 2010
12.95
12.96
12.49
12.62
1,212,546
-0.30(-2.34%)
Apr 29, 2010
12.65
12.95
12.63
12.92
1,130,540
+0.35(+2.80%)
Apr 28, 2010
12.58
12.73
12.30
12.57
2,423,619
-0.29(-2.23%)
Apr 27, 2010
13.20
13.20
12.80
12.86
1,180,344
-0.38(-2.85%)
Apr 26, 2010
12.68
13.36
12.68
13.23
2,662,704
+0.79(+6.39%)
Apr 23, 2010
12.41
12.53
12.30
12.44
761,092
+0.01(+0.07%)
Apr 22, 2010
12.36
12.50
12.28
12.43
1,733,596
-0.28(-2.19%)
Apr 21, 2010
12.63
12.74
12.37
12.71
1,115,771
+0.12(+0.98%)
Apr 20, 2010
12.26
12.62
12.12
12.59
7,522
+0.42(+3.43%)
Apr 19, 2010
12.11
12.28
11.88
12.17
1,128,333
+0.03(+0.27%)
Apr 16, 2010
12.32
12.45
11.96
12.14
1,309,008
-0.21(-1.72%)
Apr 15, 2010
12.69
12.81
12.35
12.35
1,259,886
-0.22(-1.76%)
Apr 14, 2010
12.68
12.75
12.48
12.57
1,964,891
+0.16(+1.25%)
Apr 13, 2010
11.93
12.49
11.67
12.41
2,591,218
+0.61(+5.13%)
Apr 12, 2010
11.82
11.95
11.71
11.81
1,154,600
-0.03(-0.28%)
Apr 09, 2010
12.12
12.14
11.73
11.84
1,596,327
-0.20(-1.70%)
Apr 08, 2010
11.46
12.16
11.29
12.05
3,482,813
+0.57(+5.00%)
Apr 07, 2010
11.45
11.51
11.37
11.47
1,370,240
+0.06(+0.50%)
Apr 06, 2010
11.36
11.50
11.24
11.42
932,796
+0.08(+0.72%)
Apr 05, 2010
11.36
11.46
11.21
11.33
987,707
+0.05(+0.44%)
Apr 01, 2010
11.25
11.28
11.28
11.28
750,647
+0.11(+1.03%)
Mar 31, 2010
11.33
11.42
11.15
11.17
980,615
-0.18(-1.59%)
Mar 30, 2010
11.37
11.46
11.24
11.35
1,324,753
+0.07(+0.58%)
Mar 29, 2010
11.33
11.46
11.18
11.28
712,890
-0.01(-0.07%)
Mar 26, 2010
11.48
11.51
11.22
11.29
564,947
-0.15(-1.29%)
Mar 25, 2010
11.38
11.55
11.33
11.44
1,583,583
+0.11(+1.01%)
Mar 24, 2010
11.30
11.34
11.19
11.33
809,754
-0.06(-0.50%)
Mar 23, 2010
11.43
11.43
11.19
11.38
811,050
-0.02(-0.14%)
Mar 22, 2010
10.96
11.45
10.93
11.40
1,380,769
+0.47(+4.27%)
Mar 19, 2010
11.10
11.22
10.88
10.93
1,501,314
-0.17(-1.55%)
Mar 18, 2010
11.49
11.49
10.89
11.10
2,362,825
-0.52(-4.44%)
Mar 17, 2010
11.55
11.67
11.49
11.62
1,117,355
+0.09(+0.78%)
Mar 16, 2010
11.29
11.53
11.18
11.53
1,242,366
+0.25(+2.25%)
Mar 15, 2010
11.32
11.33
11.25
11.28
920,275
-0.11(-0.93%)
Mar 12, 2010
11.37
11.42
11.18
11.38
839,392
+0.13(+1.16%)
Mar 11, 2010
11.15
11.40
11.06
11.25
1,692,495
+0.14(+1.25%)
Mar 10, 2010
11.46
11.46
11.08
11.11
2,730,460
-0.51(-4.37%)
Mar 09, 2010
11.31
11.68
11.19
11.62
2,597,292
+0.33(+2.90%)
Mar 08, 2010
11.44
11.51
11.28
11.29
1,813,850
-0.08(-0.72%)
Mar 05, 2010
11.22
11.46
11.11
11.37
1,388,053
+0.16(+1.39%)
Mar 04, 2010
11.51
11.51
10.94
11.22
3,642,351
-0.29(-2.56%)
Mar 03, 2010
11.07
11.57
11.01
11.51
4,378,717
+0.55(+5.00%)
Mar 02, 2010
10.78
10.97
10.46
10.96
4,431,358
+0.53(+5.10%)
Mar 01, 2010
10.33
10.51
10.24
10.43
2,329,648
+0.20(+2.00%)
Feb 26, 2010
10.29
10.47
10.23
10.23
1,100,097
+0.05(+0.48%)
Feb 25, 2010
10.10
10.24
9.958
10.18
814,878
-0.01(-0.08%)
Feb 24, 2010
9.999
10.24
9.917
10.19
709,693
+0.25(+2.47%)
Feb 23, 2010
10.07
10.12
9.909
9.941
786,702
-0.15(-1.46%)
Feb 22, 2010
10.20
10.22
10.03
10.09
698,128
+0.03(+0.33%)
Feb 19, 2010
9.990
10.24
9.990
10.06
1,041,733
+0.02(+0.25%)
Feb 18, 2010
10.07
10.12
9.892
10.03
1,081,952
-0.03(-0.33%)
Feb 17, 2010
9.737
10.06
9.720
10.06
978,326
+0.38(+3.89%)
Feb 16, 2010
9.516
9.704
9.475
9.688
672,169
+0.25(+2.60%)
Feb 12, 2010
9.335
9.442
9.442
9.442
885,464
+0.05(+0.52%)
Feb 11, 2010
9.139
9.409
9.057
9.393
749,148
+0.25(+2.78%)
Feb 10, 2010
9.131
9.213
8.926
9.139
685,473
+0.02(+0.18%)
Feb 09, 2010
8.803
9.172
8.795
9.122
934,413
+0.40(+4.60%)
Feb 08, 2010
8.713
8.893
8.648
8.721
694,567
+0.02(+0.28%)
Feb 05, 2010
8.721
8.877
8.500
8.697
876,519
-0.07(-0.75%)
Feb 04, 2010
9.016
9.065
8.656
8.762
1,300,866
-0.31(-3.43%)
Feb 03, 2010
9.098
9.172
9.032
9.073
775,361
-0.03(-0.36%)
Feb 02, 2010
9.311
9.344
8.975
9.106
1,461,215
-0.32(-3.39%)
Feb 01, 2010
9.319
9.434
9.229
9.425
942,550
+0.17(+1.86%)
Jan 29, 2010
9.163
9.344
9.139
9.253
1,034,804
+0.15(+1.62%)
Jan 28, 2010
9.213
9.274
8.959
9.106
532,268
-0.04(-0.45%)
Jan 27, 2010
9.049
9.196
8.926
9.147
567,959
+0.14(+1.55%)
Jan 26, 2010
9.155
9.172
8.926
9.008
898,443
-0.18(-1.96%)
Jan 25, 2010
9.335
9.499
9.139
9.188
967,651
+0.12(+1.36%)
Jan 22, 2010
9.024
9.106
8.869
9.065
892,878
+0.03(+0.36%)
Jan 21, 2010
9.163
9.204
9.008
9.032
1,317,099
-0.11(-1.16%)
Jan 20, 2010
9.327
9.327
9.090
9.139
1,904,267
-0.21(-2.28%)
Jan 19, 2010
9.319
9.581
9.262
9.352
2,451,925
+0.07(+0.79%)
Jan 15, 2010
9.253
9.278
9.278
9.278
2,232,038
+0.02(+0.18%)
Jan 14, 2010
8.844
9.475
8.762
9.262
6,209,993
+0.84(+10.02%)
Jan 13, 2010
8.312
8.426
8.181
8.418
1,692,585
+0.29(+3.63%)
Jan 12, 2010
7.976
8.516
7.935
8.123
2,657,902
+0.39(+5.08%)
Jan 11, 2010
7.714
7.739
7.534
7.730
802,891
+0.06(+0.75%)
Jan 08, 2010
7.616
7.673
7.468
7.673
466,025
+0.00(+0.00%)
Jan 07, 2010
7.427
7.689
7.395
7.673
715,418
+0.29(+4.00%)
Jan 06, 2010
7.190
7.427
7.173
7.378
1,078,167
+0.20(+2.85%)
Jan 05, 2010
7.083
7.182
6.969
7.173
585,245
+0.07(+0.92%)
Jan 04, 2010
6.985
7.108
6.887
7.108
489,950
+0.25(+3.58%)
Dec 31, 2009
7.067
6.862
6.862
6.862
206,254
-0.22(-3.12%)
Dec 30, 2009
7.124
7.141
6.961
7.083
293,203
-0.04(-0.57%)
Dec 29, 2009
6.977
7.124
6.944
7.124
346,492
+0.13(+1.87%)
Dec 28, 2009
7.108
7.116
6.895
6.993
283,536
-0.04(-0.58%)
Dec 24, 2009
6.985
7.108
6.985
7.034
176,327
+0.08(+1.18%)
Dec 23, 2009
6.748
6.993
6.690
6.952
897,739
+0.30(+4.56%)
Dec 22, 2009
6.608
6.699
6.576
6.649
375,080
+0.03(+0.50%)
Dec 21, 2009
6.346
6.633
6.330
6.617
479,326
+0.29(+4.53%)
Dec 18, 2009
6.338
6.387
6.240
6.330
867,621
+0.03(+0.52%)
Dec 17, 2009
6.379
6.477
6.297
6.297
465,402
-0.22(-3.39%)
Dec 16, 2009
6.486
6.559
6.273
6.518
603,920
+0.11(+1.66%)
Dec 15, 2009
6.379
6.477
6.232
6.412
1,091,957
+0.14(+2.22%)
Dec 14, 2009
6.297
6.305
6.207
6.273
362,223
-0.02(-0.39%)
Dec 11, 2009
6.305
6.363
6.224
6.297
173,701
+0.02(+0.39%)
Dec 10, 2009
6.346
6.379
6.215
6.273
200,596
-0.07(-1.03%)
Dec 09, 2009
6.355
6.363
6.215
6.338
235,024
+0.00(+0.00%)
Dec 08, 2009
6.297
6.371
6.215
6.338
247,555
+0.02(+0.39%)
Dec 07, 2009
6.387
6.387
6.281
6.314
268,284
-0.07(-1.03%)
Dec 04, 2009
6.281
6.404
6.240
6.379
309,058
+0.17(+2.77%)
Dec 03, 2009
6.371
6.387
6.199
6.207
276,177
-0.17(-2.70%)
Dec 02, 2009
6.363
6.469
6.330
6.379
368,892
+0.03(+0.52%)
Dec 01, 2009
6.453
6.502
6.305
6.346
239,793
-0.10(-1.52%)
Nov 30, 2009
6.486
6.486
6.305
6.445
478,040
-0.07(-1.01%)
Nov 27, 2009
6.420
6.632
6.420
6.510
187,492
-0.11(-1.61%)
Nov 25, 2009
6.543
6.633
6.445
6.617
464,478
+0.07(+1.13%)
Nov 24, 2009
6.404
6.608
6.363
6.543
465,227
+0.12(+1.91%)
Nov 23, 2009
6.281
6.436
6.195
6.420
794,193
+0.18(+2.89%)
Nov 20, 2009
6.109
6.256
6.101
6.240
299,603
+0.11(+1.74%)
Nov 19, 2009
6.273
6.273
6.117
6.134
380,024
-0.19(-2.98%)
Nov 18, 2009
6.412
6.436
6.272
6.322
249,683
-0.11(-1.66%)
Nov 17, 2009
6.568
6.568
6.387
6.428
347,922
-0.14(-2.12%)
Nov 16, 2009
6.445
6.662
6.404
6.568
482,877
+0.19(+2.95%)
Nov 13, 2009
6.363
6.486
6.240
6.379
276,340
+0.00(+0.00%)
Nov 12, 2009
6.510
6.518
6.338
6.379
548,380
-0.14(-2.14%)
Nov 11, 2009
6.199
6.543
6.199
6.518
1,099,448
+0.38(+6.28%)
Nov 10, 2009
6.043
6.166
6.035
6.134
226,414
+0.04(+0.67%)
Nov 09, 2009
6.134
6.199
6.035
6.093
390,606
-0.02(-0.27%)
Nov 06, 2009
6.232
6.232
6.043
6.109
231,383
-0.07(-1.19%)
Nov 05, 2009
6.117
6.248
6.101
6.183
243,240
+0.11(+1.89%)
Nov 04, 2009
6.183
6.248
6.068
6.068
292,155
-0.09(-1.46%)
Nov 03, 2009
5.929
6.215
5.896
6.158
528,295
+0.18(+3.01%)
Nov 02, 2009
6.068
6.166
5.806
5.978
503,337
-0.03(-0.54%)
Oct 30, 2009
6.125
6.191
6.002
6.011
591,943
-0.14(-2.26%)
Oct 29, 2009
6.134
6.252
6.068
6.150
504,703
+0.09(+1.49%)
Oct 28, 2009
6.330
6.396
6.060
6.060
499,062
-0.31(-4.88%)
Oct 27, 2009
6.461
6.543
6.297
6.371
686,568
-0.10(-1.52%)
Oct 26, 2009
6.510
6.559
6.396
6.469
710,563
+0.00(+0.00%)
Oct 23, 2009
6.527
6.535
6.461
6.469
761,063
-0.16(-2.47%)
Oct 22, 2009
6.592
6.682
6.510
6.633
622,432
+0.05(+0.75%)
Oct 21, 2009
6.838
6.952
6.527
6.584
1,191,126
-0.27(-3.94%)
Oct 20, 2009
6.866
6.895
6.838
6.854
629,611
-0.12(-1.76%)
Oct 19, 2009
7.034
7.051
6.952
6.977
515,131
-0.02(-0.23%)
Oct 16, 2009
6.879
7.002
6.871
6.993
519,758
+0.08(+1.18%)
Oct 15, 2009
6.846
7.002
6.838
6.911
598,723
+0.02(+0.24%)
Oct 14, 2009
7.133
7.141
6.797
6.895
1,640,464
-0.01(-0.12%)
Oct 13, 2009
7.264
7.468
6.862
6.903
4,381,153
-0.77(-10.03%)
Oct 12, 2009
7.460
7.681
7.345
7.673
1,366,720
+0.38(+5.28%)
Oct 09, 2009
7.059
7.321
6.920
7.288
940,173
+0.25(+3.49%)
Oct 08, 2009
6.821
7.083
6.821
7.042
741,484
+0.31(+4.62%)
Oct 07, 2009
6.805
6.879
6.690
6.731
339,421
-0.10(-1.44%)
Oct 06, 2009
6.944
7.002
6.690
6.830
623,822
-0.11(-1.53%)
Oct 05, 2009
6.895
7.066
6.838
6.936
289,682
+0.05(+0.71%)
Oct 02, 2009
7.034
7.116
6.879
6.887
335,465
-0.23(-3.22%)
Oct 01, 2009
7.223
7.264
7.018
7.116
243,528
-0.12(-1.70%)
Sep 30, 2009
7.206
7.370
6.961
7.239
477,467
+0.05(+0.68%)
Sep 29, 2009
7.182
7.370
7.182
7.190
233,961
+0.01(+0.11%)
Sep 28, 2009
7.214
7.395
7.100
7.182
600,876
+0.03(+0.46%)
Sep 25, 2009
7.124
7.190
7.042
7.149
133,808
+0.00(+0.00%)
Sep 24, 2009
7.149
7.288
7.059
7.149
248,766
-0.06(-0.80%)
Sep 23, 2009
7.362
7.378
7.116
7.206
321,598
-0.16(-2.11%)
Sep 22, 2009
7.493
7.493
7.288
7.362
312,397
-0.10(-1.32%)
Sep 21, 2009
7.288
7.575
7.083
7.460
407,224
+0.16(+2.24%)
Sep 18, 2009
7.370
7.411
7.288
7.296
402,791
-0.07(-1.00%)
Sep 17, 2009
7.517
7.526
7.255
7.370
323,797
-0.13(-1.75%)
Sep 16, 2009
7.575
7.698
7.395
7.501
556,766
+0.19(+2.57%)
Sep 15, 2009
6.936
7.313
6.862
7.313
738,806
+0.64(+9.57%)
Sep 14, 2009
6.535
6.699
6.469
6.674
194,309
+0.12(+1.87%)
Sep 11, 2009
6.641
6.690
6.469
6.551
311,813
-0.12(-1.84%)
Sep 10, 2009
6.641
6.715
6.551
6.674
214,225
+0.04(+0.62%)
Sep 09, 2009
6.625
6.723
6.568
6.633
233,426
+0.02(+0.37%)
Sep 08, 2009
6.682
6.756
6.551
6.608
217,847
+0.00(+0.00%)
Sep 04, 2009
6.568
6.658
6.428
6.608
304,259
+0.05(+0.75%)
Sep 03, 2009
6.371
6.576
6.224
6.559
307,521
+0.20(+3.22%)
Sep 02, 2009
6.379
6.551
6.297
6.355
231,855
-0.07(-1.02%)
Sep 01, 2009
6.617
6.715
6.396
6.420
426,605
-0.20(-3.09%)
Aug 31, 2009
6.764
6.780
6.608
6.625
270,788
-0.16(-2.41%)
Aug 28, 2009
6.854
6.871
6.633
6.789
362,603
+0.02(+0.24%)
Aug 27, 2009
6.633
6.944
6.592
6.772
856,522
+0.15(+2.22%)
Aug 26, 2009
6.281
6.641
6.174
6.625
642,263
+0.31(+4.93%)
Aug 25, 2009
6.338
6.412
6.256
6.314
360,379
-0.01(-0.13%)
Aug 24, 2009
6.428
6.477
6.281
6.322
207,962
-0.08(-1.28%)
Aug 21, 2009
6.445
6.527
6.355
6.404
312,255
+0.03(+0.51%)
Aug 20, 2009
6.314
6.436
6.273
6.371
202,176
+0.10(+1.57%)
Aug 19, 2009
6.142
6.281
6.035
6.273
456,235
+0.06(+0.92%)
Aug 18, 2009
6.084
6.322
6.019
6.215
392,872
+0.14(+2.29%)
Aug 17, 2009
6.068
6.174
5.937
6.076
442,755
-0.16(-2.50%)
Aug 14, 2009
6.404
6.404
6.142
6.232
541,692
-0.12(-1.93%)
Aug 13, 2009
6.314
6.445
6.199
6.355
599,951
+0.02(+0.39%)
Aug 12, 2009
6.396
6.461
6.265
6.330
464,592
-0.08(-1.28%)
Aug 11, 2009
6.715
6.723
6.412
6.412
301,535
-0.30(-4.51%)
Aug 10, 2009
6.592
6.797
6.559
6.715
204,854
+0.10(+1.49%)
Aug 07, 2009
6.739
6.739
6.576
6.617
257,602
+0.00(+0.00%)
Aug 06, 2009
6.764
6.797
6.576
6.617
344,686
-0.14(-2.06%)
Aug 05, 2009
6.739
6.789
6.707
6.756
493,421
+0.00(+0.00%)
Aug 04, 2009
6.731
6.797
6.715
6.756
262,294
-0.04(-0.60%)
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.