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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.940
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2014
4.298
4.348
4.226
4.310
51,001,728
-0.11(-2.53%)
Sep 29, 2014
4.425
4.549
4.410
4.422
63,387,384
-0.40(-8.37%)
Sep 26, 2014
4.658
4.851
4.643
4.826
31,641,374
+0.20(+4.44%)
Sep 25, 2014
4.767
4.776
4.621
4.621
35,900,724
-0.23(-4.74%)
Sep 24, 2014
4.751
4.866
4.698
4.851
22,820,616
+0.07(+1.56%)
Sep 23, 2014
4.813
4.885
4.733
4.776
31,332,610
-0.04(-0.90%)
Sep 22, 2014
4.785
4.838
4.751
4.820
25,769,384
-0.11(-2.27%)
Sep 19, 2014
5.065
5.065
4.911
4.931
22,802,180
-0.12(-2.46%)
Sep 18, 2014
5.111
5.127
5.018
5.056
24,211,678
-0.09(-1.81%)
Sep 17, 2014
5.270
5.276
5.138
5.149
32,293,448
-0.04(-0.84%)
Sep 16, 2014
5.189
5.344
5.161
5.192
35,988,188
+0.18(+3.59%)
Sep 15, 2014
4.897
5.018
4.894
5.012
32,647,846
+0.09(+1.77%)
Sep 12, 2014
5.062
5.074
4.860
4.925
64,679,952
-0.27(-5.20%)
Sep 11, 2014
5.211
5.257
5.164
5.195
20,292,538
-0.01(-0.12%)
Sep 10, 2014
5.217
5.223
5.118
5.202
37,581,132
-0.04(-0.77%)
Sep 09, 2014
5.335
5.369
5.214
5.242
42,256,628
-0.19(-3.43%)
Sep 08, 2014
5.636
5.649
5.400
5.428
33,451,888
-0.17(-3.10%)
Sep 05, 2014
5.568
5.608
5.524
5.602
31,794,048
+0.05(+0.95%)
Sep 04, 2014
5.593
5.688
5.511
5.549
34,123,800
-0.13(-2.24%)
Sep 03, 2014
5.720
5.742
5.559
5.677
51,571,432
-0.01(-0.22%)
Sep 02, 2014
5.537
5.705
5.512
5.689
42,146,484
+0.10(+1.78%)
Aug 29, 2014
5.506
5.590
5.590
5.590
40,149,956
+0.15(+2.74%)
Aug 28, 2014
5.475
5.484
5.385
5.441
39,856,824
-0.04(-0.68%)
Aug 27, 2014
5.341
5.493
5.338
5.478
50,753,064
+0.20(+3.70%)
Aug 26, 2014
5.251
5.288
5.186
5.282
38,347,680
+0.10(+1.86%)
Aug 25, 2014
5.136
5.195
5.121
5.186
22,413,170
+0.09(+1.77%)
Aug 22, 2014
5.143
5.146
5.054
5.096
16,657,564
-0.08(-1.56%)
Aug 21, 2014
5.180
5.189
5.121
5.177
23,259,352
+0.03(+0.54%)
Aug 20, 2014
5.121
5.180
5.102
5.149
25,677,156
+0.01(+0.18%)
Aug 19, 2014
4.969
5.155
4.947
5.139
41,247,532
+0.17(+3.44%)
Aug 18, 2014
4.925
4.981
4.888
4.969
37,112,008
+0.09(+1.91%)
Aug 15, 2014
4.872
4.910
4.838
4.875
38,744,392
+0.08(+1.75%)
Aug 14, 2014
4.733
4.798
4.723
4.792
38,879,544
+0.04(+0.85%)
Aug 13, 2014
4.879
4.900
4.717
4.751
46,490,776
-0.09(-1.92%)
Aug 12, 2014
4.810
4.875
4.792
4.844
32,034,204
+0.00(+0.06%)
Aug 11, 2014
4.798
4.857
4.757
4.841
36,539,340
+0.11(+2.30%)
Aug 08, 2014
4.726
4.761
4.652
4.733
26,593,288
-0.06(-1.17%)
Aug 07, 2014
4.900
4.900
4.751
4.788
22,951,960
-0.09(-1.78%)
Aug 06, 2014
4.875
4.947
4.826
4.875
30,290,210
-0.01(-0.25%)
Aug 05, 2014
4.938
4.966
4.866
4.888
26,343,648
+0.01(+0.25%)
Aug 04, 2014
4.844
4.875
4.745
4.875
24,213,846
+0.09(+1.82%)
Aug 01, 2014
4.779
4.810
4.717
4.788
23,438,994
+0.01(+0.13%)
Jul 31, 2014
4.848
4.865
4.743
4.782
24,875,288
-0.15(-3.02%)
Jul 30, 2014
4.956
4.966
4.885
4.931
33,004,652
-0.02(-0.50%)
Jul 29, 2014
4.897
5.049
4.897
4.956
30,677,634
+0.01(+0.25%)
Jul 28, 2014
4.947
4.962
4.910
4.944
25,862,840
-0.03(-0.62%)
Jul 25, 2014
5.003
5.015
4.925
4.975
20,635,978
-0.04(-0.74%)
Jul 24, 2014
4.925
5.028
4.919
5.012
28,683,200
+0.08(+1.57%)
Jul 23, 2014
4.888
4.953
4.882
4.934
24,237,504
-0.04(-0.75%)
Jul 22, 2014
4.956
4.981
4.891
4.972
33,185,692
+0.02(+0.50%)
Jul 21, 2014
4.854
4.978
4.844
4.947
30,821,984
+0.09(+1.85%)
Jul 18, 2014
4.776
4.907
4.761
4.857
45,477,204
+0.28(+6.11%)
Jul 17, 2014
4.643
4.677
4.549
4.577
26,397,676
-0.07(-1.60%)
Jul 16, 2014
4.726
4.761
4.615
4.652
29,607,766
-0.12(-2.60%)
Jul 15, 2014
4.748
4.804
4.717
4.776
22,917,356
+0.03(+0.72%)
Jul 14, 2014
4.658
4.770
4.649
4.742
29,766,876
+0.12(+2.69%)
Jul 11, 2014
4.587
4.652
4.556
4.618
22,628,672
+0.00(+0.07%)
Jul 10, 2014
4.487
4.627
4.434
4.615
36,303,196
+0.09(+1.92%)
Jul 09, 2014
4.413
4.605
4.410
4.528
39,907,216
+0.13(+2.89%)
Jul 08, 2014
4.469
4.475
4.400
4.400
16,296,147
-0.02(-0.42%)
Jul 07, 2014
4.416
4.450
4.388
4.419
29,522,878
-0.01(-0.28%)
Jul 03, 2014
4.375
4.431
4.431
4.431
24,724,162
+0.03(+0.78%)
Jul 02, 2014
4.478
4.481
4.382
4.397
28,817,520
-0.10(-2.14%)
Jul 01, 2014
4.481
4.546
4.466
4.493
19,181,104
+0.03(+0.63%)
Jun 30, 2014
4.521
4.535
4.434
4.466
19,106,836
-0.05(-1.03%)
Jun 27, 2014
4.556
4.568
4.466
4.512
30,119,786
-0.02(-0.41%)
Jun 26, 2014
4.565
4.568
4.497
4.531
23,285,052
-0.03(-0.61%)
Jun 25, 2014
4.670
4.680
4.521
4.559
19,102,236
-0.08(-1.74%)
Jun 24, 2014
4.618
4.703
4.611
4.639
28,698,274
-0.01(-0.13%)
Jun 23, 2014
4.661
4.664
4.565
4.646
31,020,206
+0.01(+0.20%)
Jun 20, 2014
4.670
4.670
4.627
4.636
25,761,720
-0.03(-0.60%)
Jun 19, 2014
4.661
4.751
4.627
4.664
15,104,947
-0.05(-1.12%)
Jun 18, 2014
4.611
4.726
4.532
4.717
41,166,368
+0.10(+2.22%)
Jun 17, 2014
4.658
4.664
4.565
4.615
38,966,804
-0.08(-1.78%)
Jun 16, 2014
4.733
4.736
4.675
4.698
19,367,130
-0.04(-0.92%)
Jun 13, 2014
4.726
4.773
4.708
4.742
30,170,154
+0.05(+1.06%)
Jun 12, 2014
4.745
4.757
4.683
4.692
11,214,638
-0.09(-1.88%)
Jun 11, 2014
4.761
4.795
4.683
4.782
31,358,726
+0.10(+2.12%)
Jun 10, 2014
4.670
4.711
4.635
4.683
43,231,408
+0.21(+4.72%)
Jun 06, 2014
4.475
4.584
4.410
4.472
49,446,028
+0.18(+4.14%)
Jun 05, 2014
4.342
4.342
4.260
4.294
78,478,216
+0.02(+0.53%)
Jun 04, 2014
4.339
4.345
4.263
4.271
36,300,340
-0.08(-1.88%)
Jun 03, 2014
4.342
4.373
4.316
4.353
24,338,320
+0.02(+0.39%)
Jun 02, 2014
4.362
4.388
4.311
4.336
27,427,546
-0.04(-0.90%)
May 30, 2014
4.475
4.483
4.364
4.376
36,228,088
-0.15(-3.37%)
May 29, 2014
4.607
4.630
4.511
4.528
21,716,932
-0.06(-1.23%)
May 28, 2014
4.531
4.602
4.487
4.585
27,971,294
+0.12(+2.59%)
May 27, 2014
4.562
4.616
4.460
4.469
32,808,724
-0.05(-1.19%)
May 23, 2014
4.602
4.523
4.523
4.523
23,654,344
-0.07(-1.60%)
May 22, 2014
4.630
4.635
4.551
4.596
22,176,610
-0.06(-1.21%)
May 21, 2014
4.669
4.724
4.633
4.652
28,153,386
-0.01(-0.12%)
May 20, 2014
4.751
4.798
4.641
4.658
48,106,240
-0.10(-2.14%)
May 19, 2014
4.760
4.774
4.723
4.760
27,117,010
-0.03(-0.53%)
May 16, 2014
4.777
4.791
4.729
4.785
22,457,504
+0.07(+1.56%)
May 15, 2014
4.751
4.765
4.667
4.712
19,510,434
-0.06(-1.18%)
May 14, 2014
4.734
4.788
4.715
4.768
27,504,480
+0.04(+0.84%)
May 13, 2014
4.748
4.782
4.712
4.729
24,724,558
-0.04(-0.83%)
May 12, 2014
4.706
4.771
4.706
4.768
17,514,012
+0.09(+1.87%)
May 09, 2014
4.669
4.702
4.641
4.681
23,959,156
-0.04(-0.78%)
May 08, 2014
4.794
4.823
4.706
4.717
32,338,982
-0.07(-1.42%)
May 07, 2014
4.706
4.796
4.675
4.785
30,027,976
+0.07(+1.44%)
May 06, 2014
4.715
4.744
4.644
4.717
36,244,256
-0.03(-0.65%)
May 05, 2014
4.737
4.765
4.700
4.748
34,651,032
+0.00(+0.06%)
May 02, 2014
4.652
4.796
4.621
4.746
41,853,676
+0.12(+2.50%)
May 01, 2014
4.635
4.635
4.568
4.630
15,353,142
+0.01(+0.24%)
Apr 30, 2014
4.599
4.669
4.571
4.619
42,264,052
-0.01(-0.30%)
Apr 29, 2014
4.638
4.748
4.613
4.633
53,836,776
-0.01(-0.30%)
Apr 28, 2014
4.602
4.658
4.576
4.647
32,187,128
+0.02(+0.49%)
Apr 25, 2014
4.590
4.637
4.545
4.624
79,447,672
-0.02(-0.36%)
Apr 24, 2014
4.531
4.650
4.506
4.641
45,104,600
+0.13(+2.88%)
Apr 23, 2014
4.477
4.531
4.435
4.511
38,658,392
+0.02(+0.38%)
Apr 22, 2014
4.407
4.503
4.381
4.494
31,935,882
+0.03(+0.57%)
Apr 21, 2014
4.446
4.489
4.401
4.469
23,886,618
+0.02(+0.44%)
Apr 17, 2014
4.331
4.449
4.449
4.449
63,646,188
+0.10(+2.27%)
Apr 16, 2014
4.322
4.362
4.288
4.350
32,344,600
+0.06(+1.52%)
Apr 15, 2014
4.381
4.390
4.225
4.285
76,017,248
-0.13(-3.00%)
Apr 14, 2014
4.452
4.452
4.390
4.418
32,161,784
-0.06(-1.39%)
Apr 11, 2014
4.353
4.480
4.328
4.480
49,990,480
+0.08(+1.86%)
Apr 10, 2014
4.387
4.429
4.359
4.398
37,954,592
+0.03(+0.71%)
Apr 09, 2014
4.345
4.396
4.288
4.367
55,987,180
-0.03(-0.64%)
Apr 08, 2014
4.565
4.630
4.391
4.396
119,657,072
-0.06(-1.46%)
Apr 07, 2014
4.328
4.463
4.322
4.460
53,986,184
+0.16(+3.81%)
Apr 04, 2014
4.421
4.463
4.280
4.297
54,696,704
+0.01(+0.33%)
Apr 03, 2014
4.342
4.342
4.246
4.283
49,718,556
-0.08(-1.88%)
Apr 02, 2014
4.226
4.370
4.209
4.364
50,028,536
+0.13(+3.14%)
Apr 01, 2014
4.237
4.260
4.184
4.232
47,410,732
+0.04(+0.87%)
Mar 31, 2014
4.126
4.221
4.126
4.195
49,557,948
+0.07(+1.64%)
Mar 28, 2014
4.150
4.187
4.122
4.127
50,160,360
-0.01(-0.20%)
Mar 27, 2014
4.085
4.178
4.082
4.136
101,859,264
+0.14(+3.46%)
Mar 26, 2014
3.952
4.053
3.952
3.997
49,692,456
+0.04(+1.00%)
Mar 25, 2014
3.896
4.009
3.896
3.958
65,511,004
+0.04(+1.08%)
Mar 24, 2014
3.817
3.938
3.798
3.916
79,874,560
+0.14(+3.74%)
Mar 21, 2014
3.755
3.870
3.755
3.774
73,647,560
-0.01(-0.37%)
Mar 20, 2014
3.662
3.797
3.616
3.789
58,185,500
+0.13(+3.55%)
Mar 19, 2014
3.656
3.726
3.630
3.659
25,693,324
+0.01(+0.15%)
Mar 18, 2014
3.557
3.664
3.546
3.653
41,361,100
+0.08(+2.21%)
Mar 17, 2014
3.526
3.591
3.526
3.574
22,846,794
+0.09(+2.59%)
Mar 14, 2014
3.558
3.560
3.478
3.484
41,836,348
-0.09(-2.60%)
Mar 13, 2014
3.662
3.670
3.563
3.577
24,717,442
-0.06(-1.78%)
Mar 12, 2014
3.630
3.642
3.585
3.642
26,465,890
-0.01(-0.39%)
Mar 11, 2014
3.701
3.732
3.647
3.656
27,590,330
+0.00(+0.08%)
Mar 10, 2014
3.712
3.712
3.594
3.653
33,303,224
-0.06(-1.75%)
Mar 07, 2014
3.811
3.814
3.693
3.718
23,569,018
-0.10(-2.73%)
Mar 06, 2014
3.760
3.853
3.760
3.822
32,150,158
+0.09(+2.42%)
Mar 05, 2014
3.721
3.752
3.662
3.732
36,419,648
+0.02(+0.61%)
Mar 04, 2014
3.701
3.746
3.647
3.710
29,696,664
+0.07(+1.86%)
Mar 03, 2014
3.712
3.715
3.605
3.642
29,281,288
-0.12(-3.15%)
Feb 28, 2014
3.808
3.810
3.729
3.760
29,426,768
-0.06(-1.55%)
Feb 27, 2014
3.732
3.828
3.724
3.820
30,146,348
+0.12(+3.12%)
Feb 26, 2014
3.724
3.732
3.680
3.704
27,516,564
-0.02(-0.61%)
Feb 25, 2014
3.758
3.766
3.718
3.726
23,944,428
-0.01(-0.30%)
Feb 24, 2014
3.746
3.791
3.710
3.738
30,353,108
+0.03(+0.76%)
Feb 21, 2014
3.698
3.732
3.686
3.710
39,875,772
+0.03(+0.77%)
Feb 20, 2014
3.707
3.726
3.616
3.681
35,237,280
+0.05(+1.40%)
Feb 19, 2014
3.568
3.670
3.568
3.630
39,955,144
-0.03(-0.69%)
Feb 18, 2014
3.690
3.724
3.647
3.656
38,936,032
-0.05(-1.45%)
Feb 14, 2014
3.673
3.710
3.710
3.710
31,938,924
+0.02(+0.46%)
Feb 13, 2014
3.602
3.707
3.599
3.693
30,035,078
+0.01(+0.38%)
Feb 12, 2014
3.687
3.736
3.639
3.678
36,906,632
-0.07(-1.81%)
Feb 11, 2014
3.673
3.758
3.664
3.746
48,308,948
+0.02(+0.53%)
Feb 10, 2014
3.741
3.746
3.690
3.726
39,479,916
-0.04(-1.05%)
Feb 07, 2014
3.777
3.828
3.729
3.766
62,687,884
-0.04(-1.11%)
Feb 06, 2014
3.683
3.814
3.680
3.808
56,833,128
+0.16(+4.25%)
Feb 05, 2014
3.628
3.667
3.585
3.653
43,100,860
-0.01(-0.15%)
Feb 04, 2014
3.642
3.710
3.608
3.659
103,171,832
+0.26(+7.64%)
Feb 03, 2014
3.501
3.506
3.399
3.399
51,637,976
-0.06(-1.63%)
Jan 31, 2014
3.393
3.546
3.382
3.455
53,108,900
-0.01(-0.16%)
Jan 30, 2014
3.470
3.489
3.410
3.461
57,145,660
+0.09(+2.59%)
Jan 29, 2014
3.399
3.427
3.371
3.374
51,877,228
-0.12(-3.55%)
Jan 28, 2014
3.512
3.549
3.475
3.498
37,515,724
+0.01(+0.24%)
Jan 27, 2014
3.430
3.503
3.413
3.489
48,128,652
+0.08(+2.40%)
Jan 24, 2014
3.450
3.453
3.376
3.407
49,538,892
-0.11(-3.13%)
Jan 23, 2014
3.616
3.619
3.458
3.518
42,835,752
-0.08(-2.27%)
Jan 22, 2014
3.625
3.642
3.571
3.599
35,746,812
-0.02(-0.47%)
Jan 21, 2014
3.611
3.630
3.588
3.616
34,990,456
+0.02(+0.55%)
Jan 17, 2014
3.636
3.597
3.597
3.597
47,011,848
-0.04(-1.09%)
Jan 16, 2014
3.707
3.712
3.625
3.636
50,469,872
-0.07(-1.98%)
Jan 15, 2014
3.766
3.766
3.710
3.710
27,956,038
-0.06(-1.50%)
Jan 14, 2014
3.704
3.773
3.701
3.766
47,563,752
+0.09(+2.54%)
Jan 13, 2014
3.715
3.752
3.667
3.673
24,043,394
-0.04(-1.06%)
Jan 10, 2014
3.662
3.724
3.650
3.712
26,504,140
+0.06(+1.78%)
Jan 09, 2014
3.687
3.687
3.602
3.647
43,538,136
-0.06(-1.52%)
Jan 08, 2014
3.729
3.749
3.698
3.704
21,214,802
+0.00(+0.00%)
Jan 07, 2014
3.772
3.777
3.698
3.704
28,302,540
-0.01(-0.15%)
Jan 06, 2014
3.755
3.760
3.704
3.710
35,493,780
-0.02(-0.53%)
Jan 03, 2014
3.724
3.746
3.697
3.729
23,808,466
+0.02(+0.61%)
Jan 02, 2014
3.715
3.738
3.694
3.707
27,962,216
-0.12(-3.24%)
Dec 31, 2013
3.763
3.831
3.831
3.831
13,776,110
+0.05(+1.27%)
Dec 30, 2013
3.817
3.845
3.752
3.783
30,973,442
-0.03(-0.89%)
Dec 27, 2013
3.794
3.837
3.791
3.817
25,734,274
+0.05(+1.27%)
Dec 26, 2013
3.791
3.811
3.766
3.769
11,097,007
-0.01(-0.22%)
Dec 24, 2013
3.758
3.800
3.755
3.777
7,144,644
+0.03(+0.75%)
Dec 23, 2013
3.746
3.772
3.726
3.749
28,013,556
+0.04(+1.14%)
Dec 20, 2013
3.777
3.789
3.698
3.707
49,795,360
-0.12(-3.24%)
Dec 19, 2013
3.794
3.859
3.772
3.831
27,543,604
-0.04(-1.02%)
Dec 18, 2013
3.774
3.892
3.746
3.870
33,470,060
+0.10(+2.70%)
Dec 17, 2013
3.794
3.803
3.756
3.769
22,796,108
+0.01(+0.15%)
Dec 16, 2013
3.774
3.834
3.752
3.763
19,358,606
+0.00(+0.07%)
Dec 13, 2013
3.760
3.783
3.717
3.760
31,228,554
+0.00(+0.08%)
Dec 12, 2013
3.693
3.766
3.673
3.758
30,414,158
+0.05(+1.29%)
Dec 11, 2013
3.794
3.800
3.697
3.710
27,364,106
-0.15(-3.81%)
Dec 10, 2013
3.856
3.879
3.848
3.856
21,673,614
-0.01(-0.15%)
Dec 09, 2013
3.870
3.913
3.834
3.862
26,714,066
+0.03(+0.74%)
Dec 06, 2013
3.772
3.859
3.755
3.834
45,551,824
+0.09(+2.49%)
Dec 05, 2013
3.695
3.749
3.693
3.741
32,630,390
+0.02(+0.45%)
Dec 04, 2013
3.729
3.777
3.698
3.724
35,297,220
-0.05(-1.42%)
Dec 03, 2013
3.814
3.868
3.743
3.777
28,596,406
-0.04(-1.04%)
Dec 02, 2013
3.952
3.989
3.817
3.817
29,137,144
-0.16(-3.91%)
Nov 29, 2013
3.933
3.992
3.921
3.972
20,223,496
-0.02(-0.42%)
Nov 27, 2013
3.989
4.023
3.961
3.989
26,847,960
+0.08(+2.02%)
Nov 26, 2013
3.969
3.986
3.910
3.910
32,205,204
+0.01(+0.14%)
Nov 25, 2013
3.933
3.944
3.844
3.904
32,575,776
-0.12(-2.88%)
Nov 22, 2013
3.983
4.041
3.964
4.020
36,220,016
+0.02(+0.42%)
Nov 21, 2013
4.017
4.053
3.986
4.003
36,738,784
-0.10(-2.48%)
Nov 20, 2013
4.099
4.175
4.077
4.105
40,374,060
+0.00(+0.00%)
Nov 19, 2013
4.195
4.209
4.088
4.105
34,042,632
-0.11(-2.55%)
Nov 18, 2013
4.173
4.237
4.164
4.212
29,294,366
+0.08(+1.84%)
Nov 15, 2013
4.093
4.178
4.093
4.136
24,595,020
+0.01(+0.21%)
Nov 14, 2013
4.023
4.133
4.014
4.127
40,162,252
+0.25(+6.33%)
Nov 12, 2013
3.927
3.947
3.870
3.882
24,218,500
-0.02(-0.43%)
Nov 11, 2013
3.907
3.924
3.859
3.899
19,338,312
-0.02(-0.58%)
Nov 08, 2013
3.978
3.978
3.855
3.921
42,482,172
-0.10(-2.53%)
Nov 07, 2013
4.125
4.136
4.009
4.023
32,087,918
-0.11(-2.73%)
Nov 06, 2013
4.127
4.158
4.110
4.136
29,738,038
-0.00(-0.07%)
Nov 05, 2013
4.201
4.226
4.136
4.139
36,128,668
-0.18(-4.06%)
Nov 04, 2013
4.325
4.362
4.305
4.314
21,185,482
+0.05(+1.13%)
Nov 01, 2013
4.277
4.342
4.243
4.266
61,134,840
-0.08(-1.95%)
Oct 31, 2013
4.446
4.452
4.302
4.350
40,614,376
-0.10(-2.22%)
Oct 30, 2013
4.412
4.475
4.407
4.449
28,336,804
-0.01(-0.32%)
Oct 29, 2013
4.452
4.489
4.421
4.463
52,032,156
+0.15(+3.47%)
Oct 28, 2013
4.285
4.314
4.243
4.314
19,788,510
+0.06(+1.33%)
Oct 25, 2013
4.268
4.291
4.246
4.257
16,168,819
+0.01(+0.20%)
Oct 24, 2013
4.237
4.260
4.204
4.249
25,894,096
-0.03(-0.66%)
Oct 23, 2013
4.345
4.353
4.271
4.277
34,753,456
-0.11(-2.57%)
Oct 22, 2013
4.331
4.404
4.329
4.390
50,529,868
+0.05(+1.17%)
Oct 21, 2013
4.384
4.390
4.300
4.339
46,669,784
-0.04(-0.90%)
Oct 18, 2013
4.342
4.381
4.333
4.379
51,167,160
+0.04(+0.91%)
Oct 17, 2013
4.291
4.342
4.288
4.339
43,221,408
+0.08(+1.92%)
Oct 16, 2013
4.215
4.302
4.206
4.257
38,716,816
+0.08(+1.82%)
Oct 15, 2013
4.175
4.187
4.130
4.181
55,336,940
-0.02(-0.40%)
Oct 14, 2013
4.105
4.206
4.099
4.198
48,433,748
+0.05(+1.09%)
Oct 11, 2013
4.170
4.195
4.130
4.153
33,000,996
-0.05(-1.21%)
Oct 10, 2013
4.136
4.204
4.088
4.204
49,081,604
+0.12(+3.05%)
Oct 09, 2013
4.040
4.096
4.037
4.079
37,011,288
+0.06(+1.62%)
Oct 08, 2013
4.062
4.068
3.969
4.014
41,978,004
-0.04(-0.91%)
Oct 07, 2013
4.020
4.075
4.014
4.051
31,340,626
-0.01(-0.35%)
Oct 04, 2013
4.014
4.079
4.012
4.065
20,369,652
+0.01(+0.14%)
Oct 03, 2013
4.026
4.068
4.023
4.060
31,503,378
+0.00(+0.00%)
Oct 02, 2013
4.045
4.079
4.034
4.060
34,676,528
+0.02(+0.42%)
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.