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
)
41.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 31, 2006
9.304
9.541
9.292
9.420
11,689,669
+0.16(+1.68%)
Jul 28, 2006
9.366
9.370
9.183
9.265
8,306,590
-0.03(-0.29%)
Jul 27, 2006
9.424
9.478
9.218
9.292
9,697,200
-0.07(-0.75%)
Jul 26, 2006
9.183
9.428
9.109
9.362
10,141,773
+0.18(+1.95%)
Jul 25, 2006
9.028
9.273
9.020
9.183
8,438,906
+0.18(+2.03%)
Jul 24, 2006
8.725
9.078
8.717
9.001
8,522,569
+0.25(+2.89%)
Jul 21, 2006
8.810
8.915
8.733
8.748
11,262,344
-0.06(-0.71%)
Jul 20, 2006
8.915
9.012
8.803
8.810
6,636,416
-0.19(-2.16%)
Jul 19, 2006
8.935
9.047
8.834
9.005
8,819,123
+0.12(+1.40%)
Jul 18, 2006
8.857
8.907
8.775
8.880
10,459,178
+0.09(+1.02%)
Jul 17, 2006
8.939
8.977
8.702
8.791
8,359,104
-0.21(-2.29%)
Jul 14, 2006
8.896
9.012
8.799
8.997
8,993,400
+0.14(+1.62%)
Jul 13, 2006
8.935
8.973
8.771
8.853
12,478,419
-0.09(-1.00%)
Jul 12, 2006
8.993
9.001
8.861
8.942
7,241,622
-0.03(-0.35%)
Jul 11, 2006
8.904
9.008
8.826
8.973
8,031,402
+0.10(+1.09%)
Jul 10, 2006
8.853
8.942
8.806
8.876
5,702,993
-0.00(-0.04%)
Jul 07, 2006
8.993
9.032
8.783
8.880
10,968,879
-0.09(-0.95%)
Jul 06, 2006
9.086
9.125
8.904
8.966
11,605,234
-0.12(-1.33%)
Jul 05, 2006
9.098
9.133
8.931
9.086
9,659,873
-0.13(-1.43%)
Jul 03, 2006
8.861
9.222
8.861
9.218
6,827,683
+0.14(+1.58%)
Jun 30, 2006
9.109
9.148
8.975
9.074
10,420,821
+0.00(+0.00%)
Jun 29, 2006
8.993
9.164
8.911
9.074
14,869,898
+0.12(+1.34%)
Jun 28, 2006
8.861
8.981
8.806
8.954
9,786,011
+0.09(+1.01%)
Jun 27, 2006
8.663
8.896
8.647
8.865
16,605,457
+0.22(+2.56%)
Jun 26, 2006
8.636
8.663
8.507
8.643
13,768,891
+0.00(+0.00%)
Jun 23, 2006
8.799
8.799
8.449
8.643
29,006,134
+0.62(+7.75%)
Jun 22, 2006
8.154
8.173
7.983
8.022
9,864,783
-0.17(-2.04%)
Jun 21, 2006
8.131
8.333
8.088
8.189
8,441,481
+0.14(+1.79%)
Jun 20, 2006
8.107
8.208
8.010
8.045
8,633,005
-0.06(-0.77%)
Jun 19, 2006
8.410
8.418
8.045
8.107
13,732,079
-0.32(-3.78%)
Jun 16, 2006
8.422
8.472
8.263
8.426
8,603,401
+0.00(+0.05%)
Jun 15, 2006
8.158
8.449
8.138
8.422
11,949,154
+0.34(+4.23%)
Jun 14, 2006
7.882
8.092
7.793
8.080
9,266,528
+0.18(+2.31%)
Jun 13, 2006
8.107
8.127
7.882
7.897
14,069,306
-0.27(-3.28%)
Jun 12, 2006
8.321
8.387
8.142
8.165
16,853,614
-0.19(-2.23%)
Jun 09, 2006
8.243
8.387
8.243
8.352
10,176,268
+0.09(+1.08%)
Jun 08, 2006
8.352
8.352
7.936
8.263
26,437,548
-0.13(-1.53%)
Jun 07, 2006
8.546
8.628
8.360
8.391
14,393,919
-0.25(-2.92%)
Jun 06, 2006
8.709
8.861
8.515
8.643
15,840,390
-0.13(-1.46%)
Jun 05, 2006
9.051
9.067
8.756
8.771
10,065,832
-0.26(-2.92%)
Jun 02, 2006
8.915
9.040
8.857
9.036
18,769,886
+0.15(+1.66%)
Jun 01, 2006
8.779
8.907
8.663
8.888
11,990,856
+0.11(+1.24%)
May 31, 2006
8.655
8.787
8.616
8.779
11,689,669
+0.22(+2.54%)
May 30, 2006
8.818
8.935
8.527
8.562
21,533,858
+0.27(+3.28%)
May 26, 2006
8.158
8.294
8.099
8.290
7,338,157
+0.10(+1.19%)
May 25, 2006
7.963
8.263
7.882
8.193
12,348,420
+0.27(+3.38%)
May 24, 2006
7.944
8.092
7.773
7.925
13,249,150
-0.02(-0.20%)
May 23, 2006
8.084
8.235
7.921
7.940
11,286,799
-0.05(-0.68%)
May 22, 2006
8.061
8.076
7.808
7.995
14,317,978
-0.10(-1.20%)
May 19, 2006
8.041
8.154
7.894
8.092
12,686,934
+0.05(+0.68%)
May 18, 2006
8.111
8.352
7.998
8.037
13,129,705
-0.08(-1.00%)
May 17, 2006
8.255
8.340
8.080
8.119
11,480,640
-0.18(-2.20%)
May 16, 2006
8.449
8.515
8.274
8.301
20,417,664
-0.10(-1.20%)
May 15, 2006
8.503
8.558
8.294
8.402
15,013,026
-0.19(-2.22%)
May 12, 2006
8.818
8.838
8.581
8.593
12,780,379
-0.30(-3.32%)
May 11, 2006
9.117
9.117
8.830
8.888
8,301,698
-0.17(-1.89%)
May 10, 2006
8.970
9.117
8.970
9.059
6,218,615
+0.02(+0.21%)
May 09, 2006
8.981
9.071
8.876
9.040
10,981,493
+0.07(+0.82%)
May 08, 2006
8.775
8.973
8.674
8.966
11,061,810
+0.16(+1.76%)
May 05, 2006
8.733
8.845
8.670
8.810
14,512,592
+0.25(+2.95%)
May 04, 2006
8.546
8.756
8.333
8.558
19,041,984
-0.18(-2.05%)
May 03, 2006
8.748
8.896
8.682
8.737
10,707,335
-0.01(-0.13%)
May 02, 2006
8.647
8.783
8.647
8.748
15,068,887
+0.17(+1.99%)
May 01, 2006
8.558
8.643
8.535
8.577
11,494,284
+0.06(+0.68%)
Apr 28, 2006
8.643
8.674
8.488
8.519
8,743,183
-0.09(-1.04%)
Apr 27, 2006
8.546
8.702
8.348
8.608
10,471,277
-0.01(-0.09%)
Apr 26, 2006
8.702
8.861
8.546
8.616
9,160,211
-0.03(-0.36%)
Apr 25, 2006
8.725
8.771
8.604
8.647
14,108,177
-0.06(-0.71%)
Apr 24, 2006
8.849
8.884
8.616
8.709
10,260,446
-0.12(-1.41%)
Apr 21, 2006
8.966
8.970
8.748
8.834
10,870,028
-0.05(-0.57%)
Apr 20, 2006
9.012
9.067
8.760
8.884
6,012,161
-0.14(-1.59%)
Apr 19, 2006
8.958
9.051
8.787
9.028
10,793,315
+0.09(+0.96%)
Apr 18, 2006
8.643
8.958
8.690
8.942
12,805,607
+0.30(+3.51%)
Apr 17, 2006
8.527
8.643
8.468
8.639
7,177,009
+0.16(+1.88%)
Apr 13, 2006
8.515
8.523
8.364
8.480
5,693,726
-0.03(-0.41%)
Apr 12, 2006
8.507
8.573
8.395
8.515
7,948,254
+0.01(+0.09%)
Apr 11, 2006
8.624
8.713
8.399
8.507
8,649,222
-0.12(-1.35%)
Apr 10, 2006
8.589
8.674
8.546
8.624
9,260,092
+0.09(+1.05%)
Apr 07, 2006
8.737
8.740
8.461
8.535
19,668,300
-0.19(-2.23%)
Apr 06, 2006
8.558
8.740
8.542
8.729
18,195,314
+0.19(+2.28%)
Apr 05, 2006
8.434
8.546
8.356
8.535
14,993,719
+0.24(+2.90%)
Apr 04, 2006
8.301
8.356
8.235
8.294
12,110,816
-0.02(-0.19%)
Apr 03, 2006
8.352
8.449
8.243
8.309
9,774,170
+0.00(+0.00%)
Mar 31, 2006
8.321
8.352
8.255
8.309
12,415,350
-0.02(-0.19%)
Mar 30, 2006
8.096
8.352
8.096
8.325
22,022,452
+0.17(+2.14%)
Mar 29, 2006
8.150
8.189
8.084
8.150
11,310,482
+0.01(+0.14%)
Mar 28, 2006
8.088
8.193
8.072
8.138
11,339,829
+0.07(+0.87%)
Mar 27, 2006
8.037
8.107
7.967
8.068
8,137,719
-0.02(-0.19%)
Mar 24, 2006
8.061
8.204
7.983
8.084
13,326,377
+0.03(+0.43%)
Mar 23, 2006
7.963
8.154
7.932
8.049
12,853,488
+0.13(+1.62%)
Mar 22, 2006
7.828
8.041
7.804
7.921
8,725,420
+0.11(+1.39%)
Mar 21, 2006
7.944
8.053
7.800
7.812
11,710,006
-0.20(-2.52%)
Mar 20, 2006
8.115
8.216
7.940
8.014
14,349,642
-0.10(-1.24%)
Mar 17, 2006
8.146
8.173
8.033
8.115
16,072,330
-0.03(-0.33%)
Mar 16, 2006
7.936
8.181
7.886
8.142
15,376,767
+0.21(+2.64%)
Mar 15, 2006
7.932
7.983
7.843
7.932
11,667,016
-0.05(-0.58%)
Mar 14, 2006
7.905
7.998
7.843
7.979
8,965,340
+0.07(+0.93%)
Mar 13, 2006
7.793
7.936
7.789
7.905
9,867,358
+0.15(+1.95%)
Mar 10, 2006
7.719
7.905
7.672
7.754
12,799,428
+0.05(+0.71%)
Mar 09, 2006
7.777
7.897
7.684
7.699
12,242,361
-0.09(-1.20%)
Mar 08, 2006
7.614
7.855
7.575
7.793
27,506,890
+0.22(+2.92%)
Mar 07, 2006
7.882
7.886
7.517
7.571
31,108,524
-0.34(-4.27%)
Mar 06, 2006
8.274
8.278
7.777
7.909
25,759,748
-0.51(-6.05%)
Mar 03, 2006
8.519
8.519
8.410
8.418
10,573,989
-0.10(-1.14%)
Mar 02, 2006
8.604
8.628
8.449
8.515
11,854,936
+0.03(+0.32%)
Mar 01, 2006
8.569
8.674
8.476
8.488
15,551,816
+0.11(+1.30%)
Feb 28, 2006
8.597
8.507
8.080
8.379
28,385,224
-0.22(-2.53%)
Feb 27, 2006
8.690
8.740
8.529
8.597
8,887,083
-0.09(-1.03%)
Feb 24, 2006
8.585
8.740
8.585
8.686
8,944,746
+0.20(+2.38%)
Feb 23, 2006
8.468
8.601
8.329
8.484
18,208,442
-0.07(-0.86%)
Feb 22, 2006
8.779
8.803
8.546
8.558
10,349,257
-0.26(-2.91%)
Feb 21, 2006
8.838
8.935
8.744
8.814
9,283,775
+0.17(+1.98%)
Feb 17, 2006
8.604
8.760
8.585
8.643
12,642,656
+0.04(+0.45%)
Feb 16, 2006
8.453
8.698
8.453
8.604
9,915,753
+0.15(+1.79%)
Feb 15, 2006
8.371
8.589
8.364
8.453
10,656,623
+0.12(+1.45%)
Feb 14, 2006
8.430
8.488
8.232
8.333
15,233,897
-0.20(-2.32%)
Feb 13, 2006
8.546
8.663
8.480
8.531
7,931,264
+0.02(+0.27%)
Feb 10, 2006
8.624
8.709
8.437
8.507
11,437,135
-0.09(-1.04%)
Feb 09, 2006
8.733
8.865
8.566
8.597
11,019,077
-0.12(-1.43%)
Feb 08, 2006
8.604
8.748
8.507
8.721
11,640,501
-0.02(-0.27%)
Feb 07, 2006
8.993
9.001
8.663
8.744
13,533,090
-0.36(-3.93%)
Feb 06, 2006
8.993
9.199
8.993
9.102
6,929,881
+0.15(+1.65%)
Feb 03, 2006
9.005
9.117
8.904
8.954
8,404,926
-0.07(-0.73%)
Feb 02, 2006
9.179
9.242
8.880
9.020
11,580,778
-0.21(-2.27%)
Feb 01, 2006
9.195
9.416
9.172
9.230
8,955,043
-0.03(-0.34%)
Jan 31, 2006
9.284
9.416
9.199
9.261
11,149,334
-0.11(-1.16%)
Jan 30, 2006
9.245
9.455
9.238
9.370
7,604,592
+0.09(+0.92%)
Jan 27, 2006
9.183
9.401
9.199
9.284
9,335,260
+0.10(+1.14%)
Jan 26, 2006
9.238
9.308
8.799
9.179
17,876,878
-0.05(-0.59%)
Jan 25, 2006
9.583
9.611
9.129
9.234
14,825,620
-0.27(-2.86%)
Jan 24, 2006
9.513
9.618
9.441
9.506
10,988,443
-0.02(-0.20%)
Jan 23, 2006
9.789
9.789
9.506
9.525
12,378,796
-0.19(-2.00%)
Jan 20, 2006
9.886
9.937
9.680
9.719
19,690,180
-0.02(-0.24%)
Jan 19, 2006
9.634
9.762
9.548
9.743
9,020,944
+0.12(+1.29%)
Jan 18, 2006
9.712
9.770
9.548
9.618
14,925,501
-0.14(-1.43%)
Jan 17, 2006
9.704
9.824
9.634
9.758
14,249,246
+0.20(+2.11%)
Jan 13, 2006
9.517
9.591
9.478
9.556
8,651,024
+0.05(+0.57%)
Jan 12, 2006
9.478
9.607
9.405
9.502
14,867,066
+0.04(+0.45%)
Jan 11, 2006
9.482
9.506
9.319
9.459
8,974,865
-0.05(-0.57%)
Jan 10, 2006
9.343
9.525
9.339
9.513
7,792,769
+0.08(+0.86%)
Jan 09, 2006
9.276
9.436
9.231
9.432
10,849,434
+0.15(+1.63%)
Jan 06, 2006
9.284
9.358
9.245
9.280
7,065,286
+0.03(+0.38%)
Jan 05, 2006
9.343
9.354
9.125
9.245
10,703,731
-0.10(-1.04%)
Jan 04, 2006
9.269
9.393
9.164
9.343
10,226,723
+0.06(+0.63%)
Jan 03, 2006
9.051
9.319
9.032
9.284
12,442,380
+0.28(+3.15%)
Dec 30, 2005
8.900
9.055
8.838
9.001
6,341,407
+0.06(+0.65%)
Dec 29, 2005
9.032
9.144
8.915
8.942
6,347,328
-0.09(-0.99%)
Dec 28, 2005
9.063
9.082
8.900
9.032
7,945,937
+0.04(+0.43%)
Dec 27, 2005
9.222
9.226
8.892
8.993
9,608,903
-0.26(-2.85%)
Dec 23, 2005
9.230
9.268
9.024
9.257
6,893,841
+0.00(+0.04%)
Dec 22, 2005
9.377
9.420
9.226
9.253
10,404,861
-0.04(-0.42%)
Dec 21, 2005
9.265
9.370
9.164
9.292
12,357,430
-0.03(-0.29%)
Dec 20, 2005
9.164
9.381
9.160
9.319
12,363,350
+0.12(+1.27%)
Dec 19, 2005
9.207
9.296
9.187
9.203
11,806,025
-0.02(-0.21%)
Dec 16, 2005
9.510
9.510
9.207
9.222
14,116,929
-0.22(-2.34%)
Dec 15, 2005
9.568
9.626
9.327
9.444
9,355,339
-0.12(-1.26%)
Dec 14, 2005
9.300
9.603
9.296
9.564
18,524,818
+0.33(+3.53%)
Dec 13, 2005
9.269
9.335
9.203
9.238
15,885,697
+0.05(+0.55%)
Dec 12, 2005
9.323
9.323
9.071
9.187
22,443,856
+0.35(+4.00%)
Dec 09, 2005
9.001
9.024
8.818
8.834
8,284,966
-0.18(-1.98%)
Dec 08, 2005
8.935
9.133
8.931
9.012
14,593,938
+0.13(+1.49%)
Dec 07, 2005
8.931
9.090
8.775
8.880
7,631,621
-0.05(-0.57%)
Dec 06, 2005
8.702
9.102
8.632
8.931
16,374,289
+0.31(+3.65%)
Dec 05, 2005
8.674
8.733
8.573
8.616
11,696,362
+0.02(+0.23%)
Dec 02, 2005
8.569
8.663
8.488
8.597
7,039,029
-0.01(-0.09%)
Dec 01, 2005
8.352
8.624
8.434
8.604
10,460,207
+0.25(+3.02%)
Nov 30, 2005
8.459
8.511
8.294
8.352
18,711,194
-0.10(-1.15%)
Nov 29, 2005
8.375
8.523
8.387
8.449
10,224,406
+0.08(+0.93%)
Nov 28, 2005
8.585
8.608
8.333
8.371
10,070,981
-0.31(-3.58%)
Nov 25, 2005
8.604
8.682
8.542
8.682
5,109,371
+0.15(+1.73%)
Nov 23, 2005
8.686
8.740
8.488
8.535
8,746,014
-0.22(-2.49%)
Nov 22, 2005
8.663
8.760
8.620
8.752
8,174,788
+0.19(+2.27%)
Nov 21, 2005
8.422
8.573
8.391
8.558
10,069,694
+0.11(+1.29%)
Nov 18, 2005
8.449
8.542
8.301
8.449
33,036,122
+0.00(+0.00%)
Nov 17, 2005
8.507
8.527
8.313
8.449
16,559,635
+0.32(+3.92%)
Nov 16, 2005
7.936
8.212
7.944
8.131
11,318,720
+0.19(+2.45%)
Nov 15, 2005
7.936
8.142
7.890
7.936
8,784,885
-0.00(-0.05%)
Nov 14, 2005
7.963
8.418
7.769
7.940
12,761,844
+0.09(+1.09%)
Nov 11, 2005
7.672
7.897
7.591
7.855
12,776,003
+0.10(+1.25%)
Nov 10, 2005
7.847
7.897
7.657
7.758
17,187,752
-0.22(-2.78%)
Nov 09, 2005
7.971
8.099
7.769
7.979
13,405,407
+0.01(+0.10%)
Nov 08, 2005
8.022
8.177
7.913
7.971
12,131,925
-0.13(-1.63%)
Nov 07, 2005
8.488
8.488
7.932
8.103
14,574,889
-0.39(-4.62%)
Nov 04, 2005
8.678
8.698
8.360
8.496
9,972,130
-0.24(-2.76%)
Nov 03, 2005
8.313
8.756
8.313
8.737
12,617,171
+0.38(+4.51%)
Nov 02, 2005
8.507
8.639
8.329
8.360
14,576,433
-0.21(-2.49%)
Nov 01, 2005
8.663
8.791
8.488
8.573
8,849,499
-0.09(-1.03%)
Oct 31, 2005
8.624
8.803
8.507
8.663
7,839,106
+0.07(+0.86%)
Oct 28, 2005
8.488
8.682
8.220
8.589
10,860,246
+0.22(+2.60%)
Oct 27, 2005
8.760
8.830
8.371
8.371
8,270,035
-0.37(-4.26%)
Oct 26, 2005
8.865
9.125
8.737
8.744
13,332,041
-0.09(-1.06%)
Oct 25, 2005
8.810
8.977
8.628
8.838
11,369,432
+0.03(+0.31%)
Oct 24, 2005
8.375
8.853
8.243
8.810
12,135,787
+0.44(+5.19%)
Oct 21, 2005
8.294
8.503
8.092
8.375
18,936,182
+0.08(+0.98%)
Oct 20, 2005
8.542
8.577
8.076
8.294
15,000,155
-0.25(-2.95%)
Oct 19, 2005
8.274
8.566
8.041
8.546
15,610,509
+0.19(+2.33%)
Oct 18, 2005
8.663
8.713
8.352
8.352
7,943,620
-0.35(-4.02%)
Oct 17, 2005
8.589
8.818
8.589
8.702
5,877,270
+0.16(+1.82%)
Oct 14, 2005
8.294
8.558
8.127
8.546
10,429,831
+0.27(+3.29%)
Oct 13, 2005
8.527
8.546
7.991
8.274
15,902,687
-0.32(-3.71%)
Oct 12, 2005
8.803
9.032
8.520
8.593
10,505,257
-0.16(-1.82%)
Oct 11, 2005
8.713
8.818
8.647
8.752
8,415,738
+0.12(+1.44%)
Oct 10, 2005
8.973
9.001
8.546
8.628
9,344,270
-0.29(-3.22%)
Oct 07, 2005
8.760
8.919
8.604
8.915
7,840,650
+0.21(+2.46%)
Oct 06, 2005
8.857
9.067
8.410
8.702
27,843,346
-0.31(-3.45%)
Oct 05, 2005
9.451
9.556
8.962
9.012
18,859,212
-0.56(-5.84%)
Oct 04, 2005
9.700
9.863
9.572
9.572
14,443,859
-0.30(-2.99%)
Oct 03, 2005
9.731
9.991
9.603
9.867
12,035,133
+0.14(+1.40%)
Sep 30, 2005
9.762
9.836
9.642
9.731
8,626,827
+0.02(+0.16%)
Sep 29, 2005
9.634
9.797
9.517
9.715
10,901,434
+0.08(+0.85%)
Sep 28, 2005
9.370
9.642
9.343
9.634
14,677,344
+0.34(+3.64%)
Sep 27, 2005
9.199
9.327
9.078
9.296
7,789,680
+0.16(+1.74%)
Sep 26, 2005
9.020
9.203
8.919
9.137
7,681,819
+0.11(+1.25%)
Sep 23, 2005
9.024
9.117
8.958
9.024
5,459,469
-0.12(-1.36%)
Sep 22, 2005
9.420
9.506
8.904
9.148
10,523,019
-0.17(-1.79%)
Sep 21, 2005
9.207
9.323
9.207
9.315
9,899,536
+0.20(+2.17%)
Sep 20, 2005
9.296
9.409
9.094
9.117
10,229,297
-0.21(-2.25%)
Sep 19, 2005
9.327
9.517
9.195
9.327
12,481,508
+0.16(+1.78%)
Sep 16, 2005
9.024
9.245
8.950
9.164
13,271,031
+0.23(+2.61%)
Sep 15, 2005
9.059
9.113
8.799
8.931
5,251,727
-0.09(-0.99%)
Sep 14, 2005
8.935
9.043
8.857
9.020
6,982,910
+0.13(+1.44%)
Sep 13, 2005
9.242
9.242
8.834
8.892
8,515,104
+0.02(+0.22%)
Sep 12, 2005
9.125
9.125
8.834
8.872
10,895,770
-0.25(-2.77%)
Sep 09, 2005
8.872
9.214
8.872
9.125
16,229,359
+0.31(+3.53%)
Sep 08, 2005
8.643
8.849
8.643
8.814
11,414,739
+0.14(+1.57%)
Sep 07, 2005
8.709
8.787
8.616
8.678
9,793,477
-0.03(-0.36%)
Sep 06, 2005
8.632
8.768
8.558
8.709
6,505,902
+0.08(+0.95%)
Sep 02, 2005
8.993
8.997
8.620
8.628
9,545,834
-0.37(-4.06%)
Sep 01, 2005
8.993
9.032
8.717
8.993
11,656,461
+0.28(+3.16%)
Aug 31, 2005
8.426
8.737
8.344
8.717
10,822,147
+0.29(+3.46%)
Aug 30, 2005
8.200
8.461
8.138
8.426
9,983,971
+0.23(+2.75%)
Aug 29, 2005
8.158
8.255
8.067
8.200
6,057,210
+0.05(+0.57%)
Aug 26, 2005
8.290
8.344
8.154
8.154
5,995,943
-0.14(-1.64%)
Aug 25, 2005
8.375
8.375
8.224
8.290
3,423,752
-0.07(-0.79%)
Aug 24, 2005
8.274
8.441
8.239
8.356
10,537,692
+0.05(+0.66%)
Aug 23, 2005
8.247
8.352
8.154
8.301
10,164,426
+0.07(+0.80%)
Aug 22, 2005
8.309
8.410
8.134
8.235
12,011,450
+0.01(+0.09%)
Aug 19, 2005
8.088
8.282
8.088
8.228
7,978,888
+0.17(+2.17%)
Aug 18, 2005
8.006
8.068
7.940
8.053
10,935,929
+0.00(+0.00%)
Aug 17, 2005
8.274
8.367
8.006
8.053
10,588,662
-0.26(-3.18%)
Aug 16, 2005
8.434
8.511
8.286
8.317
9,238,468
-0.16(-1.92%)
Aug 15, 2005
8.507
8.507
8.313
8.480
10,258,129
-0.04(-0.46%)
Aug 12, 2005
8.624
8.670
8.488
8.519
9,626,408
-0.10(-1.22%)
Aug 11, 2005
8.507
8.702
8.500
8.624
13,520,218
+0.19(+2.26%)
Aug 10, 2005
8.352
8.492
8.301
8.434
10,320,683
+0.09(+1.12%)
Aug 09, 2005
8.465
8.531
8.197
8.340
9,197,023
-0.10(-1.24%)
Aug 08, 2005
8.515
8.573
8.426
8.445
10,006,367
-0.05(-0.64%)
Aug 05, 2005
8.636
8.651
8.457
8.500
10,578,880
-0.13(-1.53%)
Aug 04, 2005
8.352
8.702
8.352
8.632
13,909,702
+0.19(+2.25%)
Aug 03, 2005
8.558
8.558
8.321
8.441
7,346,652
-0.12(-1.36%)
Aug 02, 2005
8.426
8.593
8.414
8.558
12,880,002
+0.14(+1.71%)
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.