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
)
41.32
+0.34 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2009
7.187
7.218
6.939
7.030
22,784,640
-0.12(-1.65%)
Sep 29, 2009
7.061
7.226
7.026
7.148
11,866,066
+0.05(+0.72%)
Sep 28, 2009
7.014
7.124
6.935
7.097
11,341,228
+0.12(+1.75%)
Sep 25, 2009
7.034
7.163
6.947
6.975
11,891,245
-0.10(-1.45%)
Sep 24, 2009
7.274
7.277
7.030
7.077
12,080,153
-0.16(-2.23%)
Sep 23, 2009
7.486
7.510
7.234
7.238
13,231,674
-0.23(-3.06%)
Sep 22, 2009
7.348
7.482
7.340
7.466
11,630,922
+0.22(+3.04%)
Sep 21, 2009
7.104
7.285
7.034
7.246
10,963,372
+0.02(+0.27%)
Sep 18, 2009
7.340
7.372
7.140
7.226
14,419,248
-0.07(-1.02%)
Sep 17, 2009
7.506
7.557
7.262
7.301
16,301,218
-0.08(-1.11%)
Sep 16, 2009
7.435
7.517
7.333
7.383
16,204,355
+0.01(+0.20%)
Sep 15, 2009
7.254
7.423
7.218
7.368
20,152,802
+0.17(+2.35%)
Sep 14, 2009
7.089
7.266
7.049
7.199
24,151,966
+0.04(+0.55%)
Sep 11, 2009
6.994
7.171
6.971
7.159
17,295,620
+0.21(+3.00%)
Sep 10, 2009
6.801
7.010
6.652
6.951
14,175,957
+0.22(+3.21%)
Sep 09, 2009
6.809
6.908
6.695
6.735
13,620,540
-0.07(-1.04%)
Sep 08, 2009
6.715
6.809
6.636
6.805
12,729,052
+0.22(+3.28%)
Sep 04, 2009
6.491
6.589
6.404
6.589
7,156,807
+0.14(+2.20%)
Sep 03, 2009
6.361
6.503
6.357
6.447
14,068,365
+0.09(+1.49%)
Sep 02, 2009
6.302
6.404
6.219
6.353
25,347,950
+0.02(+0.25%)
Sep 01, 2009
6.459
6.565
6.322
6.337
14,208,290
-0.13(-2.01%)
Aug 31, 2009
6.510
6.605
6.412
6.467
14,682,425
-0.14(-2.14%)
Aug 28, 2009
6.727
6.809
6.581
6.609
12,426,553
-0.10(-1.52%)
Aug 27, 2009
6.770
6.770
6.565
6.711
10,502,071
-0.08(-1.22%)
Aug 26, 2009
6.782
6.857
6.648
6.794
8,648,923
-0.03(-0.46%)
Aug 25, 2009
6.860
6.994
6.786
6.825
13,121,172
-0.03(-0.40%)
Aug 24, 2009
6.888
6.963
6.786
6.853
10,360,156
+0.02(+0.23%)
Aug 21, 2009
6.746
6.845
6.727
6.837
10,811,657
+0.17(+2.48%)
Aug 20, 2009
6.514
6.680
6.491
6.672
11,375,137
+0.15(+2.23%)
Aug 19, 2009
6.357
6.562
6.298
6.526
15,674,227
+0.11(+1.72%)
Aug 18, 2009
6.357
6.444
6.329
6.416
14,039,861
-0.02(-0.25%)
Aug 17, 2009
6.471
6.526
6.329
6.432
13,610,334
-0.19(-2.85%)
Aug 14, 2009
6.758
6.786
6.526
6.621
9,574,663
-0.14(-2.04%)
Aug 13, 2009
6.805
6.845
6.672
6.758
9,686,467
+0.00(+0.06%)
Aug 12, 2009
6.636
6.805
6.621
6.754
9,911,419
+0.15(+2.32%)
Aug 11, 2009
6.782
6.790
6.581
6.601
12,098,342
-0.18(-2.61%)
Aug 10, 2009
6.318
6.813
6.318
6.778
13,696,007
+0.12(+1.77%)
Aug 07, 2009
6.534
6.687
6.444
6.660
14,295,595
+0.22(+3.48%)
Aug 06, 2009
6.707
6.782
6.329
6.436
17,060,188
-0.26(-3.93%)
Aug 05, 2009
6.829
6.864
6.628
6.699
18,791,682
-0.15(-2.18%)
Aug 04, 2009
6.774
6.882
6.711
6.849
14,318,596
+0.02(+0.25%)
Aug 03, 2009
6.715
6.896
6.660
6.832
16,179,406
+0.27(+4.06%)
Jul 31, 2009
6.542
6.640
6.404
6.565
11,470,318
-0.01(-0.18%)
Jul 30, 2009
6.530
6.656
6.436
6.577
9,788,682
+0.18(+2.77%)
Jul 29, 2009
6.424
6.487
6.302
6.400
12,268,898
-0.13(-2.05%)
Jul 28, 2009
6.593
6.593
6.365
6.534
11,587,730
-0.13(-2.01%)
Jul 27, 2009
6.589
6.699
6.499
6.668
14,604,917
+0.17(+2.60%)
Jul 24, 2009
6.408
6.514
6.333
6.499
3,680
+0.06(+0.98%)
Jul 23, 2009
6.235
6.542
6.235
6.436
18,811,894
+0.21(+3.35%)
Jul 22, 2009
6.266
6.322
6.168
6.227
14,229,704
-0.14(-2.16%)
Jul 21, 2009
6.385
6.475
6.160
6.365
13,443,301
+0.04(+0.62%)
Jul 20, 2009
6.219
6.353
6.204
6.325
10,727,000
+0.16(+2.55%)
Jul 17, 2009
6.164
6.215
6.050
6.168
13,444,432
-0.01(-0.19%)
Jul 16, 2009
5.916
6.207
5.901
6.180
12,340,089
+0.17(+2.88%)
Jul 15, 2009
5.889
6.066
5.885
6.007
19,476,798
+0.23(+3.95%)
Jul 14, 2009
5.787
5.857
5.633
5.779
22,634,096
+0.07(+1.31%)
Jul 13, 2009
5.562
5.720
5.535
5.704
26,277,234
+0.09(+1.54%)
Jul 10, 2009
5.543
5.673
5.436
5.617
16,038,885
-0.01(-0.14%)
Jul 09, 2009
5.511
5.747
5.436
5.625
20,809,298
+0.17(+3.10%)
Jul 08, 2009
5.358
5.590
5.346
5.456
20,589,402
+0.02(+0.29%)
Jul 07, 2009
5.724
5.724
5.421
5.440
19,401,082
-0.29(-5.08%)
Jul 06, 2009
5.621
5.735
5.468
5.731
15,660,863
-0.02(-0.41%)
Jul 02, 2009
5.964
5.964
5.755
5.755
11,322,073
-0.30(-4.88%)
Jul 01, 2009
6.204
6.266
6.038
6.050
15,664,303
-0.09(-1.47%)
Jun 30, 2009
6.137
6.263
6.011
6.141
12,649,124
-0.01(-0.19%)
Jun 29, 2009
6.027
6.211
6.019
6.152
16,041,656
+0.14(+2.36%)
Jun 26, 2009
6.101
6.141
5.968
6.011
28,407,436
-0.11(-1.86%)
Jun 25, 2009
5.987
6.176
5.971
6.125
15,003,547
+0.26(+4.43%)
Jun 24, 2009
5.818
6.007
5.787
5.865
14,449,186
+0.09(+1.57%)
Jun 23, 2009
5.755
5.896
5.645
5.775
17,757,822
+0.07(+1.24%)
Jun 22, 2009
5.983
5.999
5.696
5.704
16,900,406
-0.38(-6.27%)
Jun 19, 2009
6.337
6.373
6.019
6.086
22,089,188
-0.16(-2.58%)
Jun 18, 2009
6.172
6.310
6.105
6.247
12,578,738
+0.04(+0.70%)
Jun 17, 2009
6.333
6.341
6.050
6.204
18,163,808
-0.17(-2.65%)
Jun 16, 2009
6.565
6.668
6.318
6.373
15,546,446
-0.19(-2.94%)
Jun 15, 2009
6.691
6.750
6.471
6.565
12,342,669
-0.24(-3.58%)
Jun 12, 2009
6.872
6.912
6.766
6.809
12,776,920
-0.13(-1.87%)
Jun 11, 2009
6.711
7.053
6.707
6.939
15,761,080
+0.23(+3.46%)
Jun 10, 2009
6.739
6.786
6.558
6.707
14,365,363
+0.04(+0.53%)
Jun 09, 2009
6.754
6.805
6.605
6.672
13,929,735
-0.02(-0.29%)
Jun 08, 2009
6.707
6.766
6.573
6.691
11,598,551
-0.02(-0.23%)
Jun 05, 2009
6.845
6.939
6.624
6.707
16,225,378
-0.10(-1.45%)
Jun 04, 2009
6.739
6.872
6.624
6.805
13,673,520
+0.16(+2.37%)
Jun 03, 2009
6.790
6.959
6.554
6.648
12,998,727
-0.26(-3.76%)
Jun 02, 2009
7.022
7.022
6.821
6.908
12,671,552
-0.10(-1.46%)
Jun 01, 2009
6.754
7.077
6.742
7.010
18,656,286
+0.41(+6.20%)
May 29, 2009
6.412
6.648
6.397
6.601
18,245,578
+0.21(+3.26%)
May 28, 2009
6.121
6.467
6.101
6.392
15,719,730
+0.29(+4.77%)
May 27, 2009
6.341
6.424
6.089
6.101
22,599,802
-0.29(-4.49%)
May 26, 2009
6.168
6.396
6.070
6.388
13,352,650
+0.17(+2.65%)
May 22, 2009
6.172
6.377
6.145
6.223
12,173,364
+0.08(+1.28%)
May 21, 2009
6.298
6.298
6.085
6.145
12,687,163
-0.23(-3.64%)
May 20, 2009
6.432
6.644
6.345
6.377
14,600,557
+0.08(+1.25%)
May 19, 2009
6.306
6.404
6.223
6.298
11,659,976
+0.04(+0.63%)
May 18, 2009
5.983
6.266
5.948
6.259
13,185,141
+0.34(+5.71%)
May 15, 2009
6.023
6.200
5.837
5.920
21,403,568
-0.16(-2.65%)
May 14, 2009
5.873
6.117
5.826
6.082
21,950,110
+0.21(+3.55%)
May 13, 2009
5.940
6.046
5.794
5.873
22,266,046
-0.15(-2.55%)
May 12, 2009
6.152
6.192
5.806
6.027
19,766,612
-0.06(-0.97%)
May 11, 2009
6.247
6.247
6.069
6.086
15,153,988
-0.27(-4.27%)
May 08, 2009
6.152
6.416
6.101
6.357
24,679,406
+0.35(+5.90%)
May 07, 2009
6.164
6.274
5.905
6.003
21,061,466
-0.02(-0.26%)
May 06, 2009
5.920
6.141
5.830
6.019
18,840,686
+0.22(+3.80%)
May 05, 2009
5.956
6.003
5.566
5.798
23,826,656
-0.17(-2.83%)
May 04, 2009
5.783
5.968
5.594
5.968
16,197,615
+0.28(+4.98%)
May 01, 2009
5.570
5.783
5.515
5.684
15,677,326
+0.14(+2.48%)
Apr 30, 2009
5.409
5.747
5.409
5.547
27,722,186
+0.19(+3.52%)
Apr 29, 2009
5.220
5.417
5.216
5.358
22,084,924
+0.19(+3.65%)
Apr 28, 2009
5.212
5.244
5.094
5.169
15,117,682
-0.11(-2.09%)
Apr 27, 2009
5.299
5.409
5.193
5.279
14,913,227
-0.14(-2.54%)
Apr 24, 2009
5.307
5.480
5.256
5.417
17,918,074
+0.15(+2.91%)
Apr 23, 2009
5.240
5.342
5.086
5.263
20,347,200
+0.06(+1.21%)
Apr 22, 2009
5.177
5.334
5.071
5.200
23,041,724
-0.01(-0.23%)
Apr 21, 2009
4.945
5.307
4.856
5.212
21,678,870
+0.22(+4.41%)
Apr 20, 2009
5.374
5.393
4.984
4.992
20,581,944
-0.50(-9.16%)
Apr 17, 2009
5.244
5.551
5.244
5.495
23,213,888
+0.27(+5.20%)
Apr 16, 2009
5.161
5.267
5.063
5.224
15,265,794
+0.12(+2.31%)
Apr 15, 2009
5.035
5.141
4.988
5.106
14,183,306
+0.04(+0.85%)
Apr 14, 2009
4.988
5.228
4.882
5.063
21,560,764
+0.04(+0.70%)
Apr 13, 2009
4.988
5.047
4.846
5.027
22,458,176
-0.04(-0.70%)
Apr 09, 2009
5.035
5.138
4.933
5.063
32,724,858
+0.21(+4.29%)
Apr 08, 2009
4.567
4.933
4.453
4.854
24,984,404
+0.30(+6.66%)
Apr 07, 2009
4.669
4.683
4.532
4.551
16,935,234
-0.22(-4.70%)
Apr 06, 2009
4.842
4.878
4.721
4.776
15,473,074
-0.13(-2.72%)
Apr 03, 2009
4.787
4.957
4.768
4.909
16,084,660
+0.12(+2.46%)
Apr 02, 2009
4.646
4.878
4.626
4.791
24,070,452
+0.26(+5.64%)
Apr 01, 2009
4.681
4.697
4.446
4.536
20,813,468
+0.06(+1.32%)
Mar 31, 2009
4.516
4.608
4.410
4.477
24,786,730
+0.12(+2.80%)
Mar 30, 2009
4.449
4.473
4.260
4.355
18,534,544
-0.39(-8.13%)
Mar 26, 2009
4.819
4.941
4.634
4.740
48,001,284
-0.00(-0.08%)
Mar 25, 2009
4.776
4.909
4.563
4.744
32,161,236
+0.04(+0.84%)
Mar 24, 2009
4.968
4.976
4.669
4.705
29,011,078
-0.35(-6.93%)
Mar 23, 2009
4.866
5.059
4.866
5.055
31,514,844
+0.44(+9.45%)
Mar 20, 2009
4.842
4.846
4.591
4.618
30,946,262
-0.18(-3.77%)
Mar 19, 2009
4.650
4.878
4.595
4.799
29,975,966
+0.26(+5.84%)
Mar 18, 2009
4.469
4.575
4.306
4.534
25,127,844
+0.05(+1.20%)
Mar 17, 2009
4.382
4.575
4.292
4.481
23,019,660
+0.09(+2.15%)
Mar 16, 2009
4.366
4.583
4.315
4.386
16,670,208
+0.07(+1.64%)
Mar 13, 2009
4.465
4.477
4.217
4.315
0
-0.10(-2.23%)
Mar 12, 2009
4.252
4.439
4.197
4.414
23,645,786
+0.15(+3.41%)
Mar 11, 2009
4.304
4.488
4.162
4.268
19,549,414
-0.04(-0.91%)
Mar 10, 2009
3.989
4.403
3.973
4.307
30,898,356
+0.37(+9.50%)
Mar 09, 2009
3.812
4.142
3.792
3.934
22,230,864
+0.07(+1.73%)
Mar 06, 2009
3.922
4.071
3.745
3.867
0
-0.00(-0.10%)
Mar 05, 2009
3.973
4.052
3.804
3.871
24,222,266
-0.23(-5.66%)
Mar 04, 2009
4.048
4.221
3.981
4.103
28,225,042
+0.17(+4.20%)
Mar 02, 2009
4.272
4.390
3.926
3.938
49,692,572
-0.51(-11.42%)
Feb 27, 2009
4.481
4.654
4.292
4.445
0
-0.13(-2.75%)
Feb 26, 2009
4.799
4.921
4.567
4.571
25,173,954
-0.14(-2.92%)
Feb 25, 2009
4.583
4.835
4.441
4.709
43,881,628
+0.07(+1.53%)
Feb 24, 2009
4.331
4.669
4.288
4.638
48,299,584
+0.37(+8.56%)
Feb 23, 2009
4.642
4.697
4.256
4.272
49,873,980
-0.29(-6.30%)
Feb 20, 2009
4.787
4.898
4.315
4.559
63,878,816
-0.36(-7.28%)
Feb 19, 2009
5.460
5.602
4.870
4.917
54,364,320
-0.53(-9.75%)
Feb 18, 2009
5.621
5.688
5.322
5.448
23,015,398
-0.12(-2.19%)
Feb 17, 2009
5.771
5.936
5.558
5.570
22,344,080
-0.47(-7.81%)
Feb 13, 2009
5.960
6.172
5.901
6.042
17,507,550
+0.06(+1.05%)
Feb 12, 2009
5.905
5.999
5.696
5.979
26,453,542
+0.02(+0.40%)
Feb 11, 2009
5.968
6.074
5.783
5.956
20,560,468
+0.05(+0.87%)
Feb 10, 2009
6.125
6.266
5.814
5.905
24,112,566
-0.24(-3.91%)
Feb 09, 2009
6.215
6.294
6.062
6.145
19,415,810
-0.06(-0.89%)
Feb 06, 2009
5.802
6.294
5.798
6.200
27,359,876
+0.31(+5.21%)
Feb 05, 2009
5.586
5.968
5.499
5.893
31,895,898
+0.28(+4.98%)
Feb 04, 2009
5.440
5.673
5.389
5.613
29,244,876
+0.16(+2.88%)
Feb 03, 2009
5.401
5.515
5.366
5.456
22,748,088
+0.09(+1.76%)
Feb 02, 2009
5.456
5.539
5.291
5.362
20,564,816
-0.20(-3.67%)
Jan 30, 2009
5.653
5.747
5.511
5.566
0
-0.03(-0.56%)
Jan 29, 2009
5.716
5.763
5.549
5.598
16,516,584
-0.23(-3.98%)
Jan 28, 2009
5.590
5.861
5.590
5.830
30,210,270
+0.32(+5.78%)
Jan 27, 2009
5.350
5.562
5.299
5.511
33,210,268
+0.13(+2.34%)
Jan 26, 2009
5.476
5.625
5.279
5.385
17,328,226
-0.01(-0.15%)
Jan 23, 2009
4.976
5.488
4.972
5.393
28,386,368
+0.18(+3.55%)
Jan 22, 2009
5.346
5.397
5.075
5.208
30,117,648
-0.26(-4.82%)
Jan 21, 2009
5.161
5.492
5.153
5.472
34,127,292
+0.39(+7.58%)
Jan 20, 2009
5.484
5.511
5.067
5.086
24,348,256
-0.42(-7.64%)
Jan 16, 2009
5.661
5.775
5.267
5.507
0
-0.07(-1.34%)
Jan 15, 2009
5.641
5.665
5.330
5.582
29,371,384
-0.07(-1.25%)
Jan 14, 2009
5.857
5.901
5.495
5.653
22,441,364
-0.32(-5.40%)
Jan 13, 2009
5.920
6.050
5.794
5.975
21,270,306
+0.04(+0.73%)
Jan 12, 2009
6.141
6.353
5.805
5.932
28,051,716
-0.30(-4.80%)
Jan 09, 2009
6.416
6.475
6.160
6.231
19,311,842
-0.11(-1.74%)
Jan 08, 2009
6.188
6.345
6.086
6.341
18,399,742
+0.10(+1.58%)
Jan 07, 2009
6.325
6.451
6.141
6.243
18,704,982
-0.17(-2.70%)
Jan 06, 2009
6.416
6.636
6.255
6.416
30,116,256
+0.28(+4.55%)
Jan 05, 2009
6.003
6.333
5.901
6.137
20,578,794
+0.15(+2.43%)
Jan 02, 2009
5.716
6.058
5.704
5.991
0
+0.30(+5.18%)
Jan 01, 2009
5.633
5.775
5.523
5.696
0
+0.00(+0.00%)
Dec 31, 2008
5.633
5.775
5.523
5.696
17,191,532
+0.06(+1.12%)
Dec 30, 2008
5.503
5.637
5.374
5.633
9,590,727
+0.16(+2.87%)
Dec 29, 2008
5.476
5.507
5.322
5.476
9,301,007
+0.07(+1.38%)
Dec 26, 2008
5.311
5.429
5.244
5.401
4,068,054
+0.11(+2.01%)
Dec 24, 2008
5.204
5.350
5.126
5.295
4,656,157
+0.05(+0.98%)
Dec 23, 2008
5.318
5.456
5.161
5.244
11,598,564
-0.04(-0.74%)
Dec 22, 2008
5.484
5.602
5.165
5.283
15,294,215
-0.19(-3.45%)
Dec 19, 2008
5.338
5.645
5.338
5.472
24,187,252
+0.14(+2.58%)
Dec 18, 2008
5.661
5.739
5.240
5.334
22,119,446
-0.28(-5.04%)
Dec 17, 2008
5.539
5.916
5.452
5.617
14,933,347
-0.28(-4.80%)
Dec 16, 2008
5.897
5.979
5.582
5.901
20,872,670
+0.08(+1.42%)
Dec 15, 2008
5.932
6.027
5.692
5.818
21,905,532
+0.03(+0.48%)
Dec 12, 2008
5.421
5.920
5.330
5.791
22,768,664
+0.11(+1.87%)
Dec 11, 2008
5.897
6.137
5.578
5.684
19,373,170
-0.17(-2.82%)
Dec 10, 2008
5.578
6.007
5.547
5.850
17,897,554
+0.37(+6.75%)
Dec 09, 2008
5.338
5.704
5.295
5.480
14,419,108
+0.04(+0.80%)
Dec 08, 2008
5.476
5.704
5.243
5.436
20,304,852
+0.31(+6.14%)
Dec 05, 2008
5.075
5.165
4.599
5.122
32,210,222
-0.05(-0.99%)
Dec 04, 2008
5.688
5.818
4.968
5.173
16,101,552
-0.61(-10.61%)
Dec 03, 2008
5.472
5.798
5.220
5.787
21,469,782
+0.17(+3.01%)
Dec 02, 2008
5.625
5.853
5.433
5.617
23,072,728
+0.12(+2.15%)
Dec 01, 2008
6.196
6.200
5.492
5.499
25,769,060
-0.88(-13.81%)
Nov 28, 2008
6.546
6.546
6.058
6.381
9,211,734
-0.20(-3.05%)
Nov 26, 2008
5.830
6.628
5.680
6.581
16,785,106
+0.67(+11.31%)
Nov 25, 2008
6.180
6.215
5.826
5.912
18,912,902
-0.03(-0.53%)
Nov 24, 2008
5.617
6.089
5.421
5.944
24,929,318
+0.41(+7.32%)
Nov 21, 2008
4.890
5.554
4.772
5.539
34,195,528
+0.77(+16.08%)
Nov 20, 2008
5.389
5.574
4.693
4.772
38,981,980
-0.94(-16.52%)
Nov 19, 2008
6.447
6.522
5.696
5.716
26,790,064
-0.85(-12.99%)
Nov 18, 2008
6.652
6.711
6.217
6.569
20,682,168
+0.00(+0.06%)
Nov 17, 2008
6.274
6.813
6.274
6.565
22,386,196
+0.09(+1.46%)
Nov 14, 2008
6.491
6.947
6.306
6.471
18,976,184
-0.32(-4.75%)
Nov 13, 2008
6.400
6.821
5.771
6.794
27,712,834
+0.46(+7.27%)
Nov 12, 2008
7.006
7.152
6.231
6.333
20,772,786
-0.85(-11.83%)
Nov 11, 2008
7.415
7.525
7.065
7.183
14,473,501
-0.45(-5.92%)
Nov 10, 2008
7.895
8.186
7.474
7.635
13,242,275
-0.03(-0.36%)
Nov 07, 2008
7.199
7.710
7.152
7.663
25,293,150
+0.55(+7.74%)
Nov 06, 2008
6.959
7.950
6.923
7.112
32,946,038
-0.59(-7.71%)
Nov 05, 2008
8.253
8.253
7.474
7.706
30,187,404
-0.56(-6.80%)
Nov 04, 2008
8.080
8.501
8.013
8.269
23,042,638
+0.35(+4.47%)
Nov 03, 2008
8.163
8.300
7.722
7.915
24,970,070
-0.33(-4.05%)
Oct 31, 2008
7.407
8.261
7.376
8.249
34,176,828
+0.65(+8.60%)
Oct 30, 2008
7.171
7.789
7.124
7.596
22,570,868
+0.58(+8.24%)
Oct 29, 2008
6.857
7.459
6.809
7.018
23,860,990
+0.22(+3.30%)
Oct 28, 2008
6.491
6.837
5.971
6.794
27,413,650
+0.54(+8.62%)
Oct 27, 2008
6.416
6.896
6.227
6.255
22,396,174
-0.34(-5.19%)
Oct 24, 2008
6.211
6.683
6.003
6.597
27,805,784
-0.25(-3.68%)
Oct 23, 2008
6.786
7.238
6.196
6.849
32,659,776
+0.20(+2.96%)
Oct 22, 2008
7.482
7.691
6.337
6.652
25,990,332
-1.11(-14.34%)
Oct 21, 2008
7.927
8.092
7.573
7.765
23,375,582
-0.38(-4.68%)
Oct 20, 2008
7.454
8.241
7.340
8.147
31,559,044
+0.93(+12.92%)
Oct 17, 2008
6.628
7.576
6.467
7.215
36,853,376
+0.42(+6.26%)
Oct 16, 2008
6.266
6.845
5.968
6.790
33,742,768
+0.36(+5.63%)
Oct 15, 2008
6.904
7.073
6.385
6.428
32,695,716
-0.72(-10.07%)
Oct 14, 2008
7.844
7.868
6.896
7.148
34,619,200
-0.01(-0.11%)
Oct 13, 2008
6.290
7.352
6.019
7.156
41,638,608
+1.49(+26.32%)
Oct 10, 2008
5.755
6.042
4.870
5.665
50,231,388
-0.47(-7.69%)
Oct 09, 2008
7.081
7.234
6.046
6.137
32,962,948
-0.86(-12.26%)
Oct 08, 2008
6.628
7.321
6.329
6.994
50,322,752
+0.11(+1.54%)
Oct 07, 2008
7.053
7.305
6.821
6.888
53,645,356
-0.07(-1.02%)
Oct 06, 2008
6.979
6.990
5.944
6.959
63,686,860
-0.54(-7.19%)
Oct 03, 2008
7.753
8.084
7.447
7.498
0
-0.22(-2.80%)
Oct 02, 2008
8.796
8.796
7.671
7.714
41,614,076
-1.14(-12.84%)
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.