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
New York Community Bancorp
(NY:
NYCB
)
3.120
-0.060 (-1.89%)
Official Closing 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, 2010
7.007
7.077
6.952
7.010
79,762
+0.11(+1.58%)
Sep 29, 2010
6.952
6.961
6.896
6.901
6,775,730
-0.06(-0.87%)
Sep 28, 2010
6.982
6.982
6.901
6.961
55,098
+0.03(+0.37%)
Sep 27, 2010
7.043
7.082
6.913
6.935
5,622,731
-0.12(-1.65%)
Sep 24, 2010
6.978
7.056
6.948
7.051
5,075,838
+0.15(+2.12%)
Sep 23, 2010
6.905
7.039
6.892
6.905
6,146,459
-0.03(-0.44%)
Sep 22, 2010
7.043
7.047
6.892
6.935
7,006,514
-0.11(-1.59%)
Sep 21, 2010
7.146
7.159
7.023
7.047
5,953,490
-0.07(-1.03%)
Sep 20, 2010
7.069
7.138
7.039
7.120
6,323,807
+0.08(+1.16%)
Sep 17, 2010
7.039
7.181
6.987
7.039
7,350,877
-0.18(-2.45%)
Sep 15, 2010
7.215
7.246
7.155
7.215
4,649,425
-0.02(-0.24%)
Sep 14, 2010
7.340
7.345
7.207
7.233
4,885,821
-0.09(-1.24%)
Sep 13, 2010
7.241
7.405
7.220
7.323
6,399,704
+0.17(+2.35%)
Sep 10, 2010
7.194
7.237
7.138
7.155
3,332,846
-0.01(-0.12%)
Sep 09, 2010
7.172
7.250
7.095
7.164
9,699
+0.06(+0.79%)
Sep 08, 2010
7.056
7.151
7.017
7.108
6,294,935
+0.04(+0.55%)
Sep 07, 2010
7.086
7.103
7.008
7.069
1,075
-0.03(-0.36%)
Sep 03, 2010
6.948
7.108
6.918
7.095
5,333,568
+0.18(+2.56%)
Sep 02, 2010
6.935
6.982
6.879
6.918
6,869,036
-0.02(-0.31%)
Sep 01, 2010
6.913
6.974
6.836
6.939
7,528,257
+0.12(+1.71%)
Aug 31, 2010
6.814
6.862
6.702
6.823
79,762
+0.07(+1.02%)
Aug 30, 2010
6.849
6.866
6.706
6.754
5,305,386
-0.10(-1.45%)
Aug 27, 2010
6.702
6.853
6.663
6.853
7,762,012
+0.13(+1.86%)
Aug 26, 2010
6.788
6.870
6.719
6.728
13,592
-0.05(-0.76%)
Aug 25, 2010
6.844
6.862
6.689
6.780
19,418
-0.09(-1.38%)
Aug 24, 2010
6.810
6.978
6.771
6.875
1,347
+0.00(+0.06%)
Aug 23, 2010
6.970
6.995
6.866
6.870
13,810,744
-0.05(-0.75%)
Aug 20, 2010
6.926
6.944
6.836
6.922
7,714,977
-0.03(-0.50%)
Aug 19, 2010
7.047
7.077
6.944
6.957
1,347
-0.11(-1.53%)
Aug 18, 2010
7.082
7.116
7.004
7.064
4,287,170
-0.01(-0.12%)
Aug 17, 2010
7.008
7.112
6.944
7.073
5,824
+0.13(+1.93%)
Aug 16, 2010
6.965
7.000
6.896
6.939
9,803,811
-0.04(-0.62%)
Aug 13, 2010
6.982
7.039
6.965
6.982
6,104,435
-0.04(-0.55%)
Aug 12, 2010
7.069
7.116
6.987
7.021
5,914,622
-0.09(-1.27%)
Aug 11, 2010
7.315
7.332
7.108
7.112
1,075
-0.30(-4.02%)
Aug 10, 2010
7.375
7.478
7.293
7.409
13,597,795
-0.04(-0.52%)
Aug 09, 2010
7.448
7.491
7.332
7.448
9,799,644
+0.02(+0.29%)
Aug 06, 2010
7.427
7.530
7.327
7.427
7,689,226
-0.06(-0.86%)
Aug 05, 2010
7.526
7.565
7.470
7.491
6,143,860
-0.04(-0.52%)
Aug 04, 2010
7.513
7.560
7.461
7.530
8,901,124
+0.01(+0.11%)
Aug 03, 2010
7.462
7.573
7.420
7.522
23,239
+0.06(+0.74%)
Aug 02, 2010
7.424
7.475
7.377
7.466
5,990,851
+0.13(+1.74%)
Jul 30, 2010
7.339
7.364
7.215
7.339
7,517,573
-0.00(-0.06%)
Jul 29, 2010
7.309
7.364
7.177
7.343
10,283,864
+0.08(+1.11%)
Jul 28, 2010
7.262
7.334
7.160
7.262
14,560
-0.14(-1.84%)
Jul 27, 2010
7.398
7.466
7.343
7.398
10,945
+0.04(+0.58%)
Jul 26, 2010
7.122
7.364
7.122
7.356
7,968,425
+0.20(+2.85%)
Jul 23, 2010
7.071
7.181
6.999
7.152
6,361,857
+0.08(+1.14%)
Jul 22, 2010
7.016
7.105
6.990
7.071
6,563,785
+0.14(+2.09%)
Jul 21, 2010
7.139
7.160
6.909
6.926
10,466,194
-0.16(-2.22%)
Jul 20, 2010
7.084
7.113
6.939
7.084
832
-0.01(-0.12%)
Jul 19, 2010
7.062
7.152
7.007
7.092
5,318,172
+0.03(+0.42%)
Jul 16, 2010
7.062
7.258
7.054
7.062
8,530,604
-0.22(-2.98%)
Jul 15, 2010
7.249
7.326
7.113
7.279
9,782,174
+0.05(+0.71%)
Jul 14, 2010
7.173
7.275
7.113
7.228
10,891,637
+0.05(+0.71%)
Jul 13, 2010
6.939
7.213
6.939
7.177
10,825,594
+0.29(+4.20%)
Jul 12, 2010
6.867
6.926
6.837
6.888
4,874,854
+0.01(+0.19%)
Jul 09, 2010
6.875
6.875
6.714
6.875
4,713,480
+0.11(+1.70%)
Jul 08, 2010
6.760
6.794
6.680
6.760
7,122,046
+0.04(+0.57%)
Jul 07, 2010
6.514
6.726
6.514
6.722
10,269,482
+0.21(+3.20%)
Jul 06, 2010
6.514
6.597
6.467
6.514
25,346
+0.04(+0.59%)
Jul 02, 2010
6.476
6.658
6.471
6.476
7,157,458
-0.13(-1.99%)
Jul 01, 2010
6.480
6.616
6.348
6.607
13,023,087
+0.11(+1.77%)
Jun 30, 2010
6.514
6.616
6.484
6.493
620
-0.01(-0.20%)
Jun 29, 2010
6.505
6.616
6.484
6.505
5,945
-0.12(-1.86%)
Jun 25, 2010
6.629
6.735
6.599
6.629
11,011,208
-0.02(-0.32%)
Jun 24, 2010
6.705
6.794
6.616
6.650
8,749,686
-0.07(-1.08%)
Jun 23, 2010
6.769
6.782
6.671
6.722
7,103,489
-0.05(-0.69%)
Jun 22, 2010
6.863
6.888
6.752
6.769
587
-0.07(-1.00%)
Jun 21, 2010
6.909
6.931
6.807
6.837
4,795,096
-0.03(-0.37%)
Jun 18, 2010
6.863
6.909
6.837
6.863
10,560,787
-0.03(-0.37%)
Jun 17, 2010
6.863
6.931
6.837
6.888
9,764,431
+0.06(+0.81%)
Jun 16, 2010
6.790
6.871
6.748
6.833
8,223,553
-0.01(-0.19%)
Jun 15, 2010
6.790
6.858
6.743
6.846
8,300,747
+0.12(+1.77%)
Jun 14, 2010
6.858
6.888
6.722
6.726
7,510,983
-0.09(-1.37%)
Jun 11, 2010
6.769
6.846
6.748
6.820
7,239,500
-0.00(-0.06%)
Jun 10, 2010
6.748
6.824
6.671
6.824
6,390,097
+0.19(+2.82%)
Jun 09, 2010
6.748
6.777
6.616
6.637
6,068,069
-0.06(-0.83%)
Jun 08, 2010
6.620
6.705
6.522
6.692
6,693,171
+0.07(+1.03%)
Jun 07, 2010
6.641
6.714
6.590
6.624
6,881,248
+0.01(+0.19%)
Jun 04, 2010
6.612
6.731
6.582
6.612
10,460,380
-0.16(-2.32%)
Jun 03, 2010
6.935
6.960
6.680
6.769
9,039,611
-0.13(-1.91%)
Jun 02, 2010
6.701
6.901
6.675
6.901
102,373
+0.25(+3.71%)
Jun 01, 2010
6.777
6.799
6.654
6.654
1,048
-0.17(-2.49%)
May 28, 2010
6.824
6.926
6.803
6.824
10,976,290
-0.05(-0.68%)
May 27, 2010
6.773
6.884
6.705
6.871
9,243,046
+0.22(+3.32%)
May 26, 2010
6.603
6.748
6.603
6.650
470
+0.09(+1.30%)
May 25, 2010
6.446
6.582
6.374
6.565
12,794,207
-0.03(-0.39%)
May 24, 2010
6.782
6.803
6.578
6.590
12,829,789
+0.05(+0.71%)
May 21, 2010
6.454
6.590
6.335
6.544
13,144,288
+0.03(+0.52%)
May 20, 2010
6.687
6.697
6.505
6.510
19,096,164
-0.38(-5.55%)
May 19, 2010
6.760
6.931
6.705
6.892
14,394,395
+0.10(+1.44%)
May 18, 2010
6.939
6.965
6.765
6.794
235
-0.04(-0.62%)
May 17, 2010
6.841
6.863
6.709
6.837
10,943,295
+0.04(+0.56%)
May 14, 2010
6.799
6.905
6.756
6.799
10,694,247
-0.13(-1.90%)
May 13, 2010
6.922
7.041
6.901
6.931
9,427,339
+0.01(+0.18%)
May 12, 2010
6.846
6.935
6.790
6.918
10,624,011
+0.10(+1.50%)
May 11, 2010
6.782
6.880
6.769
6.816
10,609,507
-0.04(-0.62%)
May 10, 2010
6.778
6.858
6.743
6.858
14,695,677
+0.35(+5.36%)
May 07, 2010
6.527
6.617
6.369
6.510
19,505,582
+0.03(+0.53%)
May 06, 2010
6.454
6.811
6.123
6.476
4,468
-0.28(-4.15%)
May 05, 2010
6.773
6.879
6.726
6.756
10,722,912
-0.03(-0.50%)
May 04, 2010
6.977
7.037
6.765
6.790
376
-0.27(-3.85%)
May 03, 2010
7.007
7.067
6.922
7.062
7,360,438
+0.17(+2.40%)
Apr 30, 2010
6.943
7.014
6.892
6.897
10,522,480
-0.03(-0.36%)
Apr 29, 2010
6.980
7.031
6.913
6.922
9,634,525
+0.01(+0.12%)
Apr 28, 2010
6.913
7.035
6.880
6.913
11,844,763
+0.06(+0.92%)
Apr 27, 2010
6.804
6.884
6.553
6.850
4,059
+0.03(+0.43%)
Apr 26, 2010
6.964
6.997
6.796
6.821
11,536,958
-0.10(-1.51%)
Apr 23, 2010
7.118
7.148
6.901
6.926
20,752,864
-0.25(-3.44%)
Apr 22, 2010
7.332
7.332
7.093
7.173
18,403,112
-0.08(-1.10%)
Apr 21, 2010
7.453
7.508
7.223
7.252
15,117,326
-0.26(-3.40%)
Apr 20, 2010
7.399
7.516
7.353
7.508
7,357,788
+0.15(+2.05%)
Apr 19, 2010
7.299
7.374
7.215
7.357
8,973,277
+0.00(+0.06%)
Apr 16, 2010
7.525
7.537
7.319
7.353
12,598,304
-0.18(-2.44%)
Apr 15, 2010
7.546
7.621
7.504
7.537
7,370,469
+0.00(+0.00%)
Apr 14, 2010
7.462
7.571
7.437
7.537
7,986,786
+0.19(+2.56%)
Apr 13, 2010
7.370
7.399
7.292
7.349
5,761,612
-0.05(-0.62%)
Apr 12, 2010
7.307
7.453
7.265
7.395
9,258,244
+0.10(+1.32%)
Apr 09, 2010
7.282
7.299
7.202
7.299
7,781,275
+0.04(+0.52%)
Apr 08, 2010
7.077
7.282
7.072
7.261
8,249,041
+0.17(+2.36%)
Apr 07, 2010
7.077
7.190
7.043
7.093
8,599,946
-0.00(-0.06%)
Apr 06, 2010
7.039
7.131
7.014
7.098
9,337,531
+0.03(+0.47%)
Apr 05, 2010
7.010
7.072
6.981
7.064
7,016,150
+0.10(+1.38%)
Apr 01, 2010
6.976
6.968
6.968
6.968
8,922,161
+0.04(+0.60%)
Mar 31, 2010
6.959
7.005
6.905
6.926
7,162,823
-0.04(-0.60%)
Mar 30, 2010
6.972
6.997
6.947
6.968
8,386,220
-0.01(-0.18%)
Mar 29, 2010
6.976
7.018
6.890
6.980
9,570,171
+0.13(+1.96%)
Mar 26, 2010
6.821
6.901
6.788
6.846
8,125,726
+0.05(+0.80%)
Mar 25, 2010
6.905
6.943
6.786
6.792
12,465,558
-0.07(-1.04%)
Mar 24, 2010
6.930
7.026
6.855
6.863
9,298,752
-0.09(-1.27%)
Mar 23, 2010
6.922
6.955
6.838
6.951
10,478,154
+0.04(+0.61%)
Mar 22, 2010
6.804
6.949
6.750
6.909
8,735,436
+0.05(+0.79%)
Mar 19, 2010
7.051
7.102
6.834
6.855
19,732,810
-0.17(-2.39%)
Mar 18, 2010
7.144
7.303
7.012
7.022
12,206,211
-0.13(-1.81%)
Mar 17, 2010
7.068
7.215
7.060
7.152
11,533,168
+0.10(+1.43%)
Mar 16, 2010
6.972
7.056
6.964
7.051
8,520,974
+0.07(+0.96%)
Mar 15, 2010
6.868
6.993
6.867
6.984
8,668,722
+0.15(+2.14%)
Mar 12, 2010
6.972
7.014
6.800
6.838
13,450,289
-0.13(-1.80%)
Mar 11, 2010
6.842
6.968
6.796
6.964
9,449,060
+0.12(+1.77%)
Mar 10, 2010
6.708
6.863
6.704
6.842
10,319,219
+0.15(+2.19%)
Mar 09, 2010
6.578
6.700
6.562
6.696
8,221,200
+0.08(+1.20%)
Mar 08, 2010
6.536
6.616
6.532
6.616
5,822,300
+0.08(+1.28%)
Mar 05, 2010
6.490
6.545
6.465
6.532
7,829,958
+0.07(+1.10%)
Mar 04, 2010
6.490
6.549
6.457
6.461
6,809,992
-0.01(-0.13%)
Mar 03, 2010
6.595
6.599
6.453
6.469
8,945,591
-0.12(-1.78%)
Mar 02, 2010
6.574
6.612
6.453
6.587
9,917,113
+0.04(+0.64%)
Mar 01, 2010
6.503
6.564
6.478
6.545
7,014,872
+0.06(+0.90%)
Feb 26, 2010
6.515
6.536
6.434
6.486
9,913,130
-0.02(-0.26%)
Feb 25, 2010
6.448
6.549
6.444
6.503
8,812,645
-0.02(-0.27%)
Feb 24, 2010
6.520
6.562
6.469
6.521
11,569,793
+0.01(+0.21%)
Feb 23, 2010
6.591
6.620
6.499
6.507
10,567,989
-0.11(-1.71%)
Feb 22, 2010
6.574
6.633
6.545
6.620
7,372,193
+0.08(+1.22%)
Feb 19, 2010
6.570
6.580
6.507
6.541
7,876,625
-0.03(-0.51%)
Feb 18, 2010
6.553
6.599
6.528
6.574
7,387,523
+0.01(+0.19%)
Feb 17, 2010
6.683
6.691
6.557
6.562
9,992,386
-0.09(-1.32%)
Feb 16, 2010
6.582
6.649
6.532
6.649
9,462,740
+0.12(+1.79%)
Feb 12, 2010
6.436
6.532
6.532
6.532
17,567,056
+0.08(+1.23%)
Feb 11, 2010
6.285
6.465
6.247
6.453
13,351,340
+0.16(+2.60%)
Feb 10, 2010
6.319
6.319
6.227
6.289
11,861,784
-0.03(-0.46%)
Feb 09, 2010
6.356
6.369
6.233
6.319
10,407,608
+0.08(+1.28%)
Feb 08, 2010
6.314
6.365
6.227
6.239
13,261,698
-0.05(-0.86%)
Feb 05, 2010
6.122
6.306
6.089
6.294
13,628,598
+0.21(+3.44%)
Feb 04, 2010
6.168
6.218
6.076
6.084
13,195,396
-0.13(-2.02%)
Feb 03, 2010
6.335
6.344
6.180
6.210
11,525,015
-0.11(-1.79%)
Feb 02, 2010
6.257
6.335
6.199
6.323
12,712,511
+0.13(+2.10%)
Feb 01, 2010
6.220
6.282
6.162
6.193
11,364,078
+0.00(+0.03%)
Jan 29, 2010
6.154
6.228
6.142
6.191
13,700,638
+0.05(+0.87%)
Jan 28, 2010
6.175
6.216
6.059
6.138
13,599,376
-0.01(-0.20%)
Jan 27, 2010
6.179
6.257
6.039
6.150
18,485,332
-0.02(-0.40%)
Jan 26, 2010
6.051
6.257
6.043
6.175
16,932,248
+0.13(+2.11%)
Jan 25, 2010
6.175
6.179
6.022
6.047
11,205,374
-0.09(-1.41%)
Jan 22, 2010
6.195
6.286
6.105
6.133
21,038,620
-0.07(-1.06%)
Jan 21, 2010
6.047
6.302
6.018
6.199
29,984,966
+0.15(+2.45%)
Jan 20, 2010
5.997
6.059
5.919
6.051
9,652,859
+0.01(+0.14%)
Jan 19, 2010
6.026
6.051
5.973
6.043
6,613,016
+0.04(+0.62%)
Jan 15, 2010
6.076
6.006
6.006
6.006
8,129,147
-0.11(-1.75%)
Jan 14, 2010
6.051
6.142
6.047
6.113
8,296,576
+0.06(+0.95%)
Jan 13, 2010
5.989
6.096
5.989
6.055
8,235,083
+0.07(+1.24%)
Jan 12, 2010
5.911
6.076
5.870
5.981
15,592,252
-0.14(-2.22%)
Jan 11, 2010
6.199
6.216
6.055
6.117
8,707,935
-0.02(-0.40%)
Jan 08, 2010
6.088
6.154
6.067
6.142
9,629,839
+0.02(+0.34%)
Jan 07, 2010
5.952
6.170
5.932
6.121
13,001,033
+0.16(+2.70%)
Jan 06, 2010
5.944
5.973
5.890
5.960
9,862,568
+0.00(+0.07%)
Jan 05, 2010
5.960
5.973
5.870
5.956
13,751,658
+0.02(+0.28%)
Jan 04, 2010
6.010
6.022
5.866
5.940
17,536,906
-0.04(-0.62%)
Dec 31, 2009
6.030
5.977
5.977
5.977
6,595,570
+0.00(+0.00%)
Dec 30, 2009
5.940
5.981
5.903
5.977
4,878,052
+0.01(+0.21%)
Dec 29, 2009
5.952
6.026
5.927
5.965
6,627,070
+0.04(+0.63%)
Dec 28, 2009
6.039
6.100
5.911
5.927
7,805,499
-0.11(-1.77%)
Dec 24, 2009
5.985
6.059
5.956
6.035
3,280,735
+0.03(+0.55%)
Dec 23, 2009
5.927
6.002
5.903
6.002
10,409,558
+0.09(+1.46%)
Dec 22, 2009
5.833
5.915
5.816
5.915
11,770,346
+0.13(+2.29%)
Dec 21, 2009
5.940
5.973
5.767
5.783
18,630,376
-0.13(-2.23%)
Dec 18, 2009
5.779
5.932
5.705
5.915
29,275,324
+0.18(+3.16%)
Dec 17, 2009
5.676
5.853
5.676
5.734
21,882,982
+0.04(+0.65%)
Dec 16, 2009
5.598
5.730
5.561
5.697
16,418,339
+0.13(+2.37%)
Dec 15, 2009
5.532
5.581
5.458
5.565
19,226,110
+0.01(+0.22%)
Dec 14, 2009
5.569
5.573
5.511
5.553
28,550,990
+0.16(+2.90%)
Dec 11, 2009
5.363
5.425
5.355
5.396
14,775,261
+0.05(+0.92%)
Dec 10, 2009
5.355
5.425
5.322
5.347
22,975,584
+0.00(+0.08%)
Dec 09, 2009
5.244
5.355
5.227
5.343
38,403,256
+0.13(+2.53%)
Dec 08, 2009
5.330
5.334
5.165
5.211
144,310,096
-0.31(-5.60%)
Dec 07, 2009
5.478
5.627
5.380
5.520
49,772,264
+0.44(+8.68%)
Dec 04, 2009
4.881
5.091
4.865
5.079
18,834,510
+0.26(+5.29%)
Dec 03, 2009
4.852
4.943
4.811
4.824
10,087,023
-0.03(-0.59%)
Dec 02, 2009
4.803
4.856
4.725
4.852
12,632,492
+0.07(+1.55%)
Dec 01, 2009
4.819
4.844
4.745
4.778
6,178,446
-0.04(-0.77%)
Nov 30, 2009
4.749
4.824
4.696
4.815
7,814,125
+0.10(+2.19%)
Nov 27, 2009
4.675
4.791
4.651
4.712
3,261,612
-0.04(-0.78%)
Nov 25, 2009
4.758
4.836
4.741
4.749
8,988,320
-0.00(-0.09%)
Nov 24, 2009
4.700
4.791
4.646
4.753
8,982,018
+0.07(+1.50%)
Nov 23, 2009
4.692
4.778
4.671
4.683
9,911,229
+0.04(+0.89%)
Nov 20, 2009
4.712
4.714
4.626
4.642
9,350,333
-0.09(-1.83%)
Nov 19, 2009
4.782
4.807
4.700
4.729
12,024,465
-0.09(-1.96%)
Nov 18, 2009
4.811
4.828
4.749
4.824
9,592,047
+0.02(+0.52%)
Nov 17, 2009
4.737
4.824
4.721
4.799
7,281,837
+0.07(+1.39%)
Nov 16, 2009
4.774
4.840
4.708
4.733
11,277,161
-0.01(-0.26%)
Nov 13, 2009
4.737
4.786
4.700
4.745
12,127,314
+0.03(+0.61%)
Nov 12, 2009
4.712
4.819
4.663
4.716
17,071,958
+0.01(+0.26%)
Nov 11, 2009
4.626
4.708
4.580
4.704
11,521,948
+0.12(+2.51%)
Nov 10, 2009
4.527
4.605
4.490
4.589
11,666,139
+0.05(+1.18%)
Nov 09, 2009
4.383
4.535
4.383
4.535
11,467,728
+0.18(+4.06%)
Nov 06, 2009
4.346
4.391
4.317
4.358
6,313,020
-0.01(-0.28%)
Nov 05, 2009
4.321
4.383
4.276
4.370
10,209,637
+0.09(+2.12%)
Nov 04, 2009
4.337
4.346
4.263
4.280
15,947,506
-0.08(-1.80%)
Nov 03, 2009
4.420
4.440
4.335
4.358
18,027,000
-0.07(-1.67%)
Nov 02, 2009
4.473
4.510
4.350
4.432
13,519,077
-0.01(-0.28%)
Oct 30, 2009
4.572
4.585
4.440
4.445
14,742,198
-0.14(-2.97%)
Oct 29, 2009
4.568
4.634
4.527
4.580
13,789,950
+0.05(+1.18%)
Oct 28, 2009
4.568
4.651
4.510
4.527
16,308,554
-0.00(-0.09%)
Oct 27, 2009
4.473
4.580
4.449
4.531
14,103,038
+0.06(+1.29%)
Oct 26, 2009
4.527
4.531
4.432
4.473
7,915,610
-0.04(-0.91%)
Oct 23, 2009
4.490
4.519
4.461
4.515
9,571,601
-0.01(-0.18%)
Oct 22, 2009
4.535
4.564
4.428
4.523
18,436,768
-0.00(-0.09%)
Oct 21, 2009
4.556
4.634
4.527
4.527
7,191,357
-0.02(-0.54%)
Oct 20, 2009
4.556
4.580
4.539
4.552
9,588,403
-0.07(-1.52%)
Oct 19, 2009
4.659
4.675
4.576
4.622
8,507,922
-0.02(-0.44%)
Oct 16, 2009
4.593
4.679
4.548
4.642
9,082,031
+0.00(+0.09%)
Oct 15, 2009
4.618
4.642
4.552
4.638
12,265,351
+0.00(+0.09%)
Oct 14, 2009
4.692
4.692
4.589
4.634
14,526,322
+0.01(+0.18%)
Oct 13, 2009
4.655
4.675
4.601
4.626
9,208,158
-0.05(-1.06%)
Oct 12, 2009
4.721
4.828
4.659
4.675
8,664,183
-0.14(-2.99%)
Oct 09, 2009
4.692
4.819
4.683
4.819
9,544,387
+0.13(+2.72%)
Oct 08, 2009
4.638
4.704
4.613
4.692
11,369,537
+0.09(+1.97%)
Oct 07, 2009
4.609
4.622
4.531
4.601
14,726,182
-0.01(-0.27%)
Oct 06, 2009
4.712
4.734
4.560
4.613
13,109,797
-0.05(-1.15%)
Oct 05, 2009
4.618
4.671
4.552
4.667
8,211,796
+0.08(+1.80%)
Oct 02, 2009
4.651
4.700
4.560
4.585
11,242,809
-0.12(-2.54%)
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.