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
Swiss Market Index
(IX:
SSMI
)
12,058.30
+76.00 (+0.63%)
Daily Price
Updated: 5:31 PM EDT, Sep 19, 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, 2013
7779
7841
7760
7820
34,489,400
+10.20(+0.13%)
Jul 30, 2013
7806
7834
7775
7810
32,318,000
-3.90(-0.05%)
Jul 29, 2013
7804
7844
7794
7814
25,249,600
+17.26(+0.22%)
Jul 28, 2013
7877
7882
7777
7797
0
+0.00(+0.00%)
Jul 27, 2013
7877
7882
7777
7797
0
+0.04(+0.00%)
Jul 26, 2013
7877
7882
7777
7797
61,701,800
-68.60(-0.87%)
Jul 25, 2013
7932
7932
7836
7865
82,785,104
-57.70(-0.73%)
Jul 24, 2013
7903
7980
7899
7923
66,657,000
+26.80(+0.34%)
Jul 23, 2013
7943
7947
7874
7896
60,229,100
-31.20(-0.39%)
Jul 22, 2013
7950
7968
7917
7928
90,963,104
-0.62(-0.01%)
Jul 21, 2013
7920
7928
7881
7928
0
+0.00(+0.00%)
Jul 20, 2013
7920
7928
7881
7928
0
+0.02(+0.00%)
Jul 19, 2013
7920
7928
7881
7928
73,780,200
-0.90(-0.01%)
Jul 18, 2013
7912
7957
7910
7929
66,996,100
+0.90(+0.01%)
Jul 17, 2013
7954
7959
7854
7928
71,732,096
-4.70(-0.06%)
Jul 16, 2013
8016
8019
7924
7933
51,503,200
-66.30(-0.83%)
Jul 15, 2013
8000
8032
7993
7999
44,484,100
+15.92(+0.20%)
Jul 14, 2013
8021
8041
7982
7983
0
+0.00(+0.00%)
Jul 13, 2013
8021
8041
7982
7983
0
-0.02(-0.00%)
Jul 12, 2013
8021
8041
7982
7983
54,614,900
-3.20(-0.04%)
Jul 11, 2013
8013
8039
7980
7986
68,126,096
+14.80(+0.19%)
Jul 10, 2013
7943
7983
7921
7972
52,548,600
+27.40(+0.34%)
Jul 09, 2013
7917
7956
7906
7944
66,480,100
+80.70(+1.03%)
Jul 08, 2013
7858
7894
7843
7864
52,047,400
+81.52(+1.05%)
Jul 07, 2013
7844
7880
7774
7782
0
+0.00(+0.00%)
Jul 06, 2013
7844
7880
7774
7782
0
-0.02(-0.00%)
Jul 05, 2013
7844
7880
7774
7782
63,519,000
-49.60(-0.63%)
Jul 04, 2013
7708
7846
7708
7832
35,915,600
+156.30(+2.04%)
Jul 03, 2013
7686
7693
7610
7675
78,534,200
-57.30(-0.74%)
Jul 02, 2013
7732
7747
7652
7733
66,327,200
-8.50(-0.11%)
Jul 01, 2013
7717
7761
7678
7741
65,079,600
+58.06(+0.76%)
Jun 30, 2013
7685
7714
7620
7683
0
+0.00(+0.00%)
Jun 29, 2013
7685
7714
7620
7683
0
+0.04(+0.00%)
Jun 28, 2013
7685
7714
7620
7683
85,789,904
+11.30(+0.15%)
Jun 27, 2013
7598
7718
7562
7672
81,318,496
+117.80(+1.56%)
Jun 26, 2013
7400
7573
7392
7554
86,805,504
+156.50(+2.12%)
Jun 25, 2013
7297
7405
7276
7397
97,979,504
+147.90(+2.04%)
Jun 24, 2013
7361
7395
7247
7250
119,186,096
-171.56(-2.31%)
Jun 23, 2013
7475
7608
7421
7421
0
-0.04(-0.00%)
Jun 21, 2013
7475
7608
7421
7421
213,155,200
-74.90(-1.00%)
Jun 20, 2013
7653
7682
7489
7496
126,672,096
-235.80(-3.05%)
Jun 19, 2013
7715
7752
7661
7732
71,082,704
+32.10(+0.42%)
Jun 18, 2013
7719
7738
7695
7700
66,666,400
-30.00(-0.39%)
Jun 17, 2013
7686
7760
7677
7730
74,700,096
+93.74(+1.23%)
Jun 16, 2013
7655
7678
7618
7636
0
+0.00(+0.00%)
Jun 15, 2013
7655
7678
7618
7636
0
-0.04(-0.00%)
Jun 14, 2013
7655
7678
7618
7636
70,948,800
+8.50(+0.11%)
Jun 13, 2013
7546
7636
7526
7628
97,071,800
-29.30(-0.38%)
Jun 12, 2013
7658
7735
7652
7657
79,863,504
-16.20(-0.21%)
Jun 11, 2013
7751
7755
7618
7673
96,391,200
-117.50(-1.51%)
Jun 10, 2013
7759
7835
7754
7790
58,750,600
+5.66(+0.07%)
Jun 09, 2013
7624
7790
7600
7785
0
+0.00(+0.00%)
Jun 08, 2013
7624
7790
7600
7785
0
+0.04(+0.00%)
Jun 07, 2013
7624
7790
7600
7785
110,909,800
+162.10(+2.13%)
Jun 06, 2013
7725
7760
7623
7623
97,006,896
-125.10(-1.61%)
Jun 05, 2013
7825
7879
7731
7748
91,863,504
-127.90(-1.62%)
Jun 04, 2013
7803
7914
7799
7876
83,915,000
+94.70(+1.22%)
Jun 03, 2013
7816
7896
7781
7781
105,581,800
-166.01(-2.09%)
Jun 02, 2013
8028
8031
7913
7947
0
+0.01(+0.00%)
May 31, 2013
8028
8031
7913
7947
134,198,704
-74.60(-0.93%)
May 30, 2013
7996
8066
7987
8022
79,066,896
-7.00(-0.09%)
May 29, 2013
8206
8208
8024
8029
101,494,600
-192.60(-2.34%)
May 28, 2013
8213
8240
8207
8221
44,228,600
+58.20(+0.71%)
May 27, 2013
8178
8190
8138
8163
21,546,600
-5.78(-0.07%)
May 26, 2013
8205
8237
8137
8169
0
-0.02(-0.00%)
May 24, 2013
8205
8237
8137
8169
89,483,000
+0.30(+0.00%)
May 23, 2013
8246
8263
8138
8168
128,043,600
-239.10(-2.84%)
May 22, 2013
8342
8411
8298
8408
109,885,696
+89.20(+1.07%)
May 21, 2013
8280
8318
8222
8318
101,978,800
+38.10(+0.46%)
May 20, 2013
8280
8280
8280
8280
0
+0.05(+0.00%)
May 19, 2013
8252
8282
8201
8280
0
-0.05(-0.00%)
May 17, 2013
8252
8282
8201
8280
102,876,200
+24.10(+0.29%)
May 16, 2013
8314
8345
8248
8256
83,858,200
-56.90(-0.68%)
May 15, 2013
8216
8326
8211
8313
92,650,400
+125.30(+1.53%)
May 14, 2013
8172
8193
8126
8188
77,390,304
+40.10(+0.49%)
May 13, 2013
8175
8181
8108
8148
85,907,800
-30.15(-0.37%)
May 12, 2013
8110
8182
8105
8178
0
-0.05(-0.00%)
May 10, 2013
8110
8182
8105
8178
104,416,200
+84.90(+1.05%)
May 09, 2013
8093
8093
8093
8093
0
+0.00(+0.00%)
May 08, 2013
7986
8103
7984
8093
98,545,800
+115.50(+1.45%)
May 07, 2013
7941
8002
7933
7978
78,755,000
+50.20(+0.63%)
May 06, 2013
7926
7943
7907
7927
40,301,300
-10.31(-0.13%)
May 05, 2013
7904
7968
7872
7938
0
+0.01(+0.00%)
May 03, 2013
7904
7968
7872
7938
81,495,104
+35.40(+0.45%)
May 02, 2013
7868
7903
7851
7902
95,058,400
-4.00(-0.05%)
May 01, 2013
7906
7906
7906
7906
0
+0.00(+0.00%)
Apr 30, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
Apr 01, 2013
7814
7814
7814
7814
0
+0.03(+0.00%)
Mar 29, 2013
7791
7841
7781
7814
0
-0.03(-0.00%)
Mar 28, 2013
7791
7841
7781
7814
71,884,096
+33.50(+0.43%)
Mar 27, 2013
7818
7822
7724
7780
38,777,800
-19.80(-0.25%)
Mar 26, 2013
7766
7807
7741
7800
71,890,704
+41.80(+0.54%)
Mar 25, 2013
7788
7812
7750
7758
81,526,000
+13.87(+0.18%)
Mar 24, 2013
7752
7778
7721
7744
0
+0.03(+0.00%)
Mar 22, 2013
7752
7778
7721
7744
74,585,400
-18.00(-0.23%)
Mar 21, 2013
7855
7858
7757
7762
78,255,400
-85.40(-1.09%)
Mar 20, 2013
7820
7863
7814
7848
81,622,096
+58.10(+0.75%)
Mar 19, 2013
7814
7843
7778
7790
93,970,096
-40.80(-0.52%)
Mar 18, 2013
7774
7842
7770
7830
87,794,496
-34.00(-0.43%)
Mar 15, 2013
7860
7874
7830
7864
203,517,904
+21.50(+0.27%)
Mar 14, 2013
7807
7845
7802
7843
110,385,104
+62.00(+0.80%)
Mar 13, 2013
7799
7802
7758
7781
93,380,704
-22.00(-0.28%)
Mar 12, 2013
7749
7807
7746
7803
67,465,000
+44.30(+0.57%)
Mar 11, 2013
7733
7760
7720
7759
64,938,700
+13.76(+0.18%)
Mar 10, 2013
7730
7776
7722
7745
0
+0.04(+0.00%)
Mar 09, 2013
7730
7776
7722
7745
100,376,600
+35.80(+0.46%)
Mar 08, 2013
7700
7720
7682
7709
84,775,696
+10.30(+0.13%)
Mar 07, 2013
7720
7749
7689
7699
87,042,600
-19.80(-0.26%)
Mar 06, 2013
7630
7729
7629
7718
115,560,496
+128.00(+1.69%)
Mar 05, 2013
7584
7597
7571
7590
80,707,696
-0.02(-0.00%)
Mar 04, 2013
7584
7597
7571
7591
0
-11.47(-0.15%)
Mar 03, 2013
7578
7619
7549
7602
0
-0.01(-0.00%)
Mar 02, 2013
7578
7619
7549
7602
118,920,096
+8.30(+0.11%)
Mar 01, 2013
7510
7598
7505
7594
103,001,504
+108.70(+1.45%)
Feb 28, 2013
7482
7492
7424
7485
86,067,600
+35.00(+0.47%)
Feb 27, 2013
7446
7500
7440
7450
140,816,496
-144.40(-1.90%)
Feb 26, 2013
7577
7611
7569
7594
101,295,600
+40.02(+0.53%)
Feb 24, 2013
7512
7564
7511
7554
0
-0.02(-0.00%)
Feb 23, 2013
7512
7564
7511
7554
71,360,000
+48.70(+0.65%)
Feb 22, 2013
7609
7616
7506
7506
112,488,200
-120.30(-1.58%)
Feb 21, 2013
7571
7635
7567
7626
83,391,200
+46.50(+0.61%)
Feb 20, 2013
7493
7580
7491
7580
65,335,800
+82.30(+1.10%)
Feb 19, 2013
7493
7504
7477
7497
22,086,000
-0.03(-0.00%)
Feb 18, 2013
7493
7504
7477
7497
0
-3.34(-0.04%)
Feb 17, 2013
7505
7525
7488
7501
0
-0.03(-0.00%)
Feb 16, 2013
7505
7525
7488
7501
163,109,600
+18.40(+0.25%)
Feb 15, 2013
7465
7488
7439
7482
125,195,400
+0.00(+0.00%)
Feb 14, 2013
7443
7498
7440
7482
80,191,200
+55.10(+0.74%)
Feb 13, 2013
7426
7434
7395
7427
71,960,000
+19.50(+0.26%)
Feb 12, 2013
7407
7429
7392
7408
63,844,200
+0.00(+0.00%)
Feb 11, 2013
7407
7429
7392
7408
0
+11.60(+0.16%)
Feb 09, 2013
7358
7406
7355
7396
73,867,696
+59.00(+0.80%)
Feb 08, 2013
7408
7427
7337
7337
91,994,096
-96.50(-1.30%)
Feb 07, 2013
7398
7466
7388
7434
97,423,104
+28.90(+0.39%)
Feb 06, 2013
7345
7423
7345
7405
89,116,304
+41.90(+0.57%)
Feb 05, 2013
7428
7446
7362
7363
87,425,696
-0.02(-0.00%)
Feb 04, 2013
7428
7446
7362
7363
0
-57.63(-0.78%)
Feb 03, 2013
7384
7441
7382
7420
0
-0.05(-0.00%)
Feb 02, 2013
7384
7441
7382
7420
83,128,704
+29.50(+0.40%)
Feb 01, 2013
7386
7418
7344
7391
90,226,400
+3.00(+0.04%)
Jan 31, 2013
7453
7456
7381
7388
83,214,896
-70.10(-0.94%)
Jan 30, 2013
7460
7466
7414
7458
71,745,904
-26.00(-0.35%)
Jan 29, 2013
7471
7496
7463
7484
70,304,704
+0.05(+0.00%)
Jan 28, 2013
7471
7496
7463
7484
0
+25.29(+0.34%)
Jan 27, 2013
7443
7468
7436
7459
0
-0.04(-0.00%)
Jan 26, 2013
7443
7468
7436
7459
81,023,696
+1.00(+0.01%)
Jan 25, 2013
7392
7466
7380
7458
100,395,904
+65.70(+0.89%)
Jan 24, 2013
7330
7406
7326
7392
107,051,800
+100.10(+1.37%)
Jan 23, 2013
7340
7341
7280
7292
42,079,000
-44.10(-0.60%)
Jan 22, 2013
7363
7376
7311
7336
33,469,400
-0.05(-0.00%)
Jan 21, 2013
7363
7376
7311
7336
0
-32.75(-0.44%)
Jan 20, 2013
7449
7458
7363
7369
0
+0.00(+0.00%)
Jan 19, 2013
7449
7458
7363
7369
154,123,696
-61.10(-0.82%)
Jan 18, 2013
7325
7430
7322
7430
106,624,600
+125.00(+1.71%)
Jan 17, 2013
7272
7319
7260
7305
89,189,000
+32.60(+0.45%)
Jan 16, 2013
7204
7272
7201
7272
88,032,304
+69.80(+0.97%)
Jan 15, 2013
7213
7231
7188
7202
86,487,800
-0.02(-0.00%)
Jan 14, 2013
7213
7231
7188
7203
0
+14.30(+0.20%)
Jan 13, 2013
7175
7194
7155
7188
0
+0.02(+0.00%)
Jan 12, 2013
7175
7194
7155
7188
78,856,496
+44.50(+0.62%)
Jan 11, 2013
7163
7175
7139
7144
79,083,200
-7.90(-0.11%)
Jan 10, 2013
7098
7153
7095
7152
98,823,504
+77.10(+1.09%)
Jan 09, 2013
7051
7088
7046
7074
75,006,600
+25.20(+0.36%)
Jan 08, 2013
7062
7073
7049
7049
78,767,800
+0.00(+0.00%)
Jan 07, 2013
7062
7073
7049
7049
0
-9.62(-0.14%)
Jan 06, 2013
7015
7059
7005
7059
0
+0.02(+0.00%)
Jan 05, 2013
7016
7059
7005
7059
59,013,000
+38.40(+0.55%)
Jan 04, 2013
6975
7020
6971
7020
102,599,904
+198.10(+2.90%)
Jan 03, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Jan 02, 2013
6872
6879
6822
6822
0
+0.04(+0.00%)
Jan 01, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Dec 31, 2012
6872
6879
6822
6822
0
+0.00(+0.00%)
Dec 30, 2012
6872
6879
6822
6822
0
+0.04(+0.00%)
Dec 29, 2012
6872
6879
6822
6822
52,237,800
-40.10(-0.58%)
Dec 28, 2012
6877
6893
6859
6862
57,173,400
-27.00(-0.39%)
Dec 27, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 26, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 25, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 24, 2012
6916
6927
6868
6890
0
+0.00(+0.00%)
Dec 23, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 22, 2012
6916
6927
6868
6890
165,581,600
-23.30(-0.34%)
Dec 21, 2012
6922
6930
6908
6913
80,312,600
-33.30(-0.48%)
Dec 20, 2012
6932
6972
6925
6946
95,138,496
+34.00(+0.49%)
Dec 19, 2012
6919
6931
6904
6912
85,622,496
+15.00(+0.22%)
Dec 18, 2012
6898
6900
6880
6897
68,443,800
+0.00(+0.00%)
Dec 17, 2012
6898
6900
6880
6897
0
-5.41(-0.08%)
Dec 16, 2012
6925
6927
6894
6903
0
+0.01(+0.00%)
Dec 15, 2012
6925
6927
6894
6902
74,463,200
-17.00(-0.25%)
Dec 14, 2012
6968
6970
6914
6920
70,567,200
-39.90(-0.57%)
Dec 13, 2012
6972
7001
6957
6959
70,749,504
-14.30(-0.21%)
Dec 12, 2012
6948
6987
6940
6974
60,623,800
+29.80(+0.43%)
Dec 11, 2012
6922
6949
6898
6944
46,853,500
+0.00(+0.00%)
Dec 10, 2012
6922
6949
6898
6944
0
+18.65(+0.27%)
Dec 09, 2012
6909
6941
6898
6925
0
-0.05(-0.00%)
Dec 08, 2012
6909
6941
6898
6925
62,605,400
+13.30(+0.19%)
Dec 07, 2012
6861
6912
6861
6912
72,054,600
+60.00(+0.88%)
Dec 06, 2012
6870
6876
6834
6852
70,568,600
-1.10(-0.02%)
Dec 05, 2012
6841
6873
6840
6853
68,411,296
+14.40(+0.21%)
Dec 04, 2012
6832
6874
6827
6839
62,615,200
+18.10(+0.27%)
Dec 01, 2012
6820
6848
6815
6821
95,924,000
-7.90(-0.12%)
Nov 30, 2012
6787
6830
6782
6828
86,122,400
+72.00(+1.07%)
Nov 29, 2012
6702
6757
6700
6756
69,617,104
+44.80(+0.67%)
Nov 28, 2012
6705
6725
6697
6712
74,374,200
+29.80(+0.45%)
Nov 27, 2012
6702
6714
6677
6682
57,370,900
+0.02(+0.00%)
Nov 26, 2012
6702
6714
6677
6682
0
-33.21(-0.49%)
Nov 25, 2012
6679
6724
6674
6715
0
-0.01(-0.00%)
Nov 24, 2012
6679
6724
6674
6715
55,435,500
+36.00(+0.54%)
Nov 23, 2012
6658
6688
6647
6679
27,600,200
+35.40(+0.53%)
Nov 22, 2012
6606
6645
6602
6644
71,908,800
+24.70(+0.37%)
Nov 21, 2012
6615
6629
6585
6619
81,852,600
-19.90(-0.30%)
Nov 20, 2012
6542
6639
6537
6639
86,021,800
+0.01(+0.00%)
Nov 19, 2012
6542
6639
6537
6639
0
+130.23(+2.00%)
Nov 18, 2012
6541
6574
6509
6509
0
-0.04(-0.00%)
Nov 17, 2012
6541
6574
6508
6509
104,782,704
-65.90(-1.00%)
Nov 16, 2012
6638
6643
6572
6575
82,263,400
-102.40(-1.53%)
Nov 15, 2012
6709
6713
6670
6677
66,625,200
-45.80(-0.68%)
Nov 14, 2012
6682
6733
6660
6723
76,731,104
+26.10(+0.39%)
Nov 13, 2012
6712
6726
6690
6697
58,926,300
+0.03(+0.00%)
Nov 12, 2012
6712
6726
6690
6697
0
-18.53(-0.28%)
Nov 11, 2012
6710
6724
6664
6715
0
+0.00(+0.00%)
Nov 10, 2012
6710
6724
6664
6715
87,661,904
+1.60(+0.02%)
Nov 09, 2012
6721
6742
6702
6714
105,756,496
+16.00(+0.24%)
Nov 08, 2012
6779
6803
6698
6698
113,337,104
-48.10(-0.71%)
Nov 07, 2012
6709
6750
6702
6746
94,880,400
+39.40(+0.59%)
Nov 06, 2012
6686
6710
6680
6706
78,438,704
+0.03(+0.00%)
Nov 05, 2012
6686
6710
6680
6706
0
+4.90(+0.07%)
Nov 03, 2012
6657
6704
6654
6701
0
-0.03(-0.00%)
Nov 02, 2012
6657
6704
6654
6701
130,484,000
+41.10(+0.62%)
Nov 01, 2012
6573
6660
6573
6660
111,595,000
+65.20(+0.99%)
Oct 31, 2012
6625
6645
6595
6595
125,106,496
-38.00(-0.57%)
Oct 30, 2012
6602
6649
6601
6633
80,939,600
+31.70(+0.48%)
Oct 29, 2012
6590
6607
6582
6601
65,548,600
+0.56(+0.01%)
Oct 27, 2012
6596
6614
6567
6601
0
+0.04(+0.00%)
Oct 26, 2012
6596
6614
6567
6601
87,136,704
-5.80(-0.09%)
Oct 25, 2012
6612
6645
6604
6607
87,315,600
-20.80(-0.31%)
Oct 24, 2012
6628
6641
6598
6627
86,932,200
+0.60(+0.01%)
Oct 23, 2012
6745
6745
6615
6627
103,571,400
-119.90(-1.78%)
Oct 22, 2012
6756
6776
6738
6747
54,558,100
-9.44(-0.14%)
Oct 20, 2012
6779
6798
6755
6756
0
+0.04(+0.00%)
Oct 19, 2012
6779
6798
6755
6756
91,548,800
-25.60(-0.38%)
Oct 18, 2012
6748
6790
6742
6782
105,658,704
-4.70(-0.07%)
Oct 17, 2012
6758
6790
6754
6786
84,606,496
+12.40(+0.18%)
Oct 16, 2012
6730
6778
6723
6774
92,022,704
+69.80(+1.04%)
Oct 15, 2012
6668
6709
6667
6704
61,312,600
+49.00(+0.74%)
Oct 14, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 13, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 12, 2012
6644
6673
6632
6655
74,483,200
+1.20(+0.02%)
Oct 11, 2012
6611
6671
6609
6654
85,064,000
+25.00(+0.38%)
Oct 10, 2012
6648
6650
6625
6629
57,211,500
-20.10(-0.30%)
Oct 09, 2012
6684
6688
6649
6649
63,542,700
-6.70(-0.10%)
Oct 08, 2012
6641
6666
6632
6656
57,505,600
-19.02(-0.28%)
Oct 06, 2012
6652
6680
6629
6675
0
+0.02(+0.00%)
Oct 05, 2012
6652
6680
6629
6675
71,862,200
+43.40(+0.65%)
Oct 04, 2012
6625
6636
6600
6631
75,019,000
+27.00(+0.41%)
Oct 03, 2012
6598
6615
6590
6604
68,210,096
-9.10(-0.14%)
Oct 02, 2012
6583
6638
6576
6614
77,257,000
+2.60(+0.04%)
Oct 01, 2012
6501
6611
6501
6611
72,376,304
+115.02(+1.77%)
Sep 30, 2012
6570
6570
6496
6496
0
+0.00(+0.00%)
Sep 29, 2012
6570
6570
6496
6496
0
-0.02(-0.00%)
Sep 28, 2012
6570
6570
6496
6496
98,450,000
-50.00(-0.76%)
Sep 27, 2012
6561
6572
6542
6546
74,086,800
+5.50(+0.08%)
Sep 26, 2012
6584
6585
6529
6540
91,519,296
-73.10(-1.11%)
Sep 25, 2012
6599
6620
6582
6614
65,128,100
+16.30(+0.25%)
Sep 24, 2012
6600
6611
6573
6597
69,493,000
-8.62(-0.13%)
Sep 23, 2012
6597
6607
6567
6606
0
+0.00(+0.00%)
Sep 22, 2012
6597
6607
6567
6606
0
+0.02(+0.00%)
Sep 21, 2012
6597
6607
6567
6606
189,478,496
+49.30(+0.75%)
Sep 20, 2012
6539
6567
6531
6556
84,595,904
-14.20(-0.22%)
Sep 19, 2012
6551
6571
6537
6571
79,690,896
+33.60(+0.51%)
Sep 18, 2012
6531
6550
6521
6537
93,318,200
-15.20(-0.23%)
Sep 17, 2012
6538
6576
6538
6552
82,359,696
-6.86(-0.10%)
Sep 16, 2012
6574
6581
6544
6559
0
+0.00(+0.00%)
Sep 15, 2012
6574
6581
6544
6559
0
-0.04(-0.00%)
Sep 14, 2012
6574
6581
6544
6559
146,664,992
+46.00(+0.71%)
Sep 13, 2012
6488
6520
6478
6513
85,072,000
+23.40(+0.36%)
Sep 12, 2012
6497
6532
6478
6490
125,050,200
-13.50(-0.21%)
Sep 11, 2012
6477
6506
6470
6503
84,856,400
-4.60(-0.07%)
Sep 10, 2012
6533
6548
6506
6508
81,637,600
-29.42(-0.45%)
Sep 08, 2012
6540
6562
6524
6537
0
+0.02(+0.00%)
Sep 07, 2012
6540
6562
6524
6537
149,384,192
+9.40(+0.14%)
Sep 06, 2012
6443
6533
6443
6528
116,383,104
+102.70(+1.60%)
Sep 05, 2012
6370
6436
6362
6425
84,058,096
+62.40(+0.98%)
Sep 04, 2012
6439
6439
6356
6363
29,280,000
-74.90(-1.16%)
Sep 03, 2012
6376
6439
6376
6438
20,370,600
+49.69(+0.78%)
Sep 02, 2012
6371
6433
6356
6388
0
+0.00(+0.00%)
Sep 01, 2012
6371
6433
6356
6388
0
+0.01(+0.00%)
Aug 31, 2012
6370
6433
6356
6388
98,924,096
+9.70(+0.15%)
Aug 30, 2012
6407
6413
6369
6378
69,841,504
-43.70(-0.68%)
Aug 29, 2012
6425
6437
6415
6422
52,803,100
+0.60(+0.01%)
Aug 28, 2012
6473
6473
6421
6421
62,317,400
-69.90(-1.08%)
Aug 27, 2012
6481
6493
6452
6491
42,097,000
+15.36(+0.24%)
Aug 26, 2012
6452
6484
6443
6476
0
+0.00(+0.00%)
Aug 25, 2012
6452
6484
6443
6476
0
+0.04(+0.00%)
Aug 24, 2012
6452
6484
6443
6476
60,764,300
+22.00(+0.34%)
Aug 23, 2012
6502
6513
6436
6454
85,372,304
-21.60(-0.33%)
Aug 22, 2012
6488
6497
6468
6476
92,306,800
-42.80(-0.66%)
Aug 21, 2012
6512
6534
6496
6518
86,373,400
+12.00(+0.18%)
Aug 20, 2012
6527
6532
6498
6506
58,309,800
-23.04(-0.35%)
Aug 19, 2012
6554
6554
6520
6529
0
+0.00(+0.00%)
Aug 18, 2012
6554
6554
6520
6529
0
+0.04(+0.00%)
Aug 17, 2012
6554
6554
6520
6529
98,505,904
+10.90(+0.17%)
Aug 16, 2012
6520
6529
6469
6518
71,637,296
+6.50(+0.10%)
Aug 15, 2012
6500
6540
6496
6512
52,523,700
+5.90(+0.09%)
Aug 14, 2012
6488
6510
6479
6506
54,118,000
+39.80(+0.62%)
Aug 13, 2012
6471
6494
6456
6466
46,510,900
-17.24(-0.27%)
Aug 12, 2012
6484
6497
6468
6483
0
+0.00(+0.00%)
Aug 11, 2012
6484
6497
6468
6483
0
+0.04(+0.00%)
Aug 10, 2012
6484
6497
6468
6483
63,384,100
-21.90(-0.34%)
Aug 09, 2012
6478
6524
6476
6505
77,182,304
+47.30(+0.73%)
Aug 08, 2012
6460
6469
6427
6458
68,985,904
+0.10(+0.00%)
Aug 07, 2012
6447
6478
6428
6458
71,854,200
-5.10(-0.08%)
Aug 06, 2012
6457
6486
6428
6463
40,092,500
+1.46(+0.02%)
Aug 05, 2012
6420
6469
6416
6462
0
+0.00(+0.00%)
Aug 04, 2012
6420
6469
6416
6462
0
+0.04(+0.00%)
Aug 03, 2012
6420
6469
6416
6462
86,352,496
+54.20(+0.85%)
Aug 02, 2012
6430
6486
6401
6407
70,877,800
+8.00(+0.13%)
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.