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
eBay
(NQ:
EBAY
)
52.41
-0.39 (-0.75%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 23, 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
9.678
9.705
9.354
9.412
40,274,760
-0.23(-2.36%)
Sep 29, 2010
9.551
9.697
9.478
9.640
28,700,952
+0.05(+0.48%)
Sep 28, 2010
9.574
9.640
9.371
9.593
27,523,156
+0.04(+0.40%)
Sep 27, 2010
9.532
9.605
9.462
9.555
22,260,944
+0.01(+0.12%)
Sep 24, 2010
9.451
9.574
9.343
9.543
31,739,276
+0.19(+2.02%)
Sep 23, 2010
9.323
9.451
9.269
9.354
32,785,970
-0.03(-0.37%)
Sep 22, 2010
9.219
9.435
9.019
9.389
68,506,264
-0.15(-1.62%)
Sep 21, 2010
9.520
9.601
9.470
9.543
28,585,456
+0.03(+0.37%)
Sep 20, 2010
9.362
9.535
9.343
9.508
25,908,500
+0.17(+1.78%)
Sep 17, 2010
9.292
9.400
9.254
9.343
45,000,632
+0.01(+0.12%)
Sep 15, 2010
9.273
9.366
9.227
9.331
26,253,614
-0.02(-0.25%)
Sep 14, 2010
9.319
9.406
9.273
9.354
38,725,244
-0.02(-0.21%)
Sep 13, 2010
9.258
9.439
9.254
9.373
28,678,102
+0.08(+0.83%)
Sep 10, 2010
9.385
9.470
9.242
9.296
27,844,430
-0.08(-0.82%)
Sep 09, 2010
9.497
9.501
9.233
9.373
37,667,932
-0.10(-1.10%)
Sep 08, 2010
9.262
9.481
9.223
9.478
60,416,096
+0.40(+4.42%)
Sep 07, 2010
9.254
9.265
9.045
9.076
36,331,324
-0.23(-2.49%)
Sep 03, 2010
9.354
9.443
9.238
9.308
44,061,732
+0.03(+0.29%)
Sep 02, 2010
9.227
9.285
9.165
9.281
36,746,492
+0.01(+0.12%)
Sep 01, 2010
8.957
9.273
8.957
9.269
55,703,356
+0.31(+3.44%)
Aug 31, 2010
8.872
8.972
8.772
8.961
43,524,432
+0.04(+0.43%)
Aug 30, 2010
8.949
9.069
8.914
8.922
36,652,268
-0.02(-0.22%)
Aug 27, 2010
8.810
8.949
8.629
8.941
46,815,688
+0.17(+1.98%)
Aug 26, 2010
8.968
9.049
8.764
8.768
58,573,916
-0.17(-1.86%)
Aug 25, 2010
8.764
8.984
8.737
8.934
41,364,316
+0.11(+1.27%)
Aug 24, 2010
8.880
8.984
8.787
8.822
40,661,544
-0.15(-1.72%)
Aug 23, 2010
9.038
9.107
8.955
8.976
36,769,880
-0.04(-0.43%)
Aug 20, 2010
8.853
9.046
8.845
9.015
53,335,400
+0.09(+1.03%)
Aug 19, 2010
8.698
8.968
8.683
8.923
65,328,312
+0.15(+1.73%)
Aug 18, 2010
8.633
8.819
8.539
8.772
44,117,728
+0.15(+1.74%)
Aug 17, 2010
8.517
8.668
8.517
8.621
49,898,848
+0.12(+1.36%)
Aug 16, 2010
8.278
8.679
8.255
8.505
68,231,408
+0.21(+2.56%)
Aug 13, 2010
8.255
8.378
8.224
8.293
32,628,802
-0.03(-0.42%)
Aug 12, 2010
8.255
8.432
8.228
8.328
41,991,424
+0.13(+1.60%)
Aug 11, 2010
8.289
8.309
8.181
8.197
27,346,082
-0.26(-3.02%)
Aug 10, 2010
8.471
8.525
8.343
8.452
32,542,064
-0.03(-0.31%)
Aug 09, 2010
8.430
8.727
8.378
8.478
57,782,532
+0.20(+2.47%)
Aug 06, 2010
8.004
8.282
7.989
8.274
30,707,452
+0.15(+1.80%)
Aug 05, 2010
8.100
8.143
7.985
8.127
20,381,034
-0.01(-0.14%)
Aug 04, 2010
8.112
8.185
8.066
8.139
32,080,180
+0.05(+0.62%)
Aug 03, 2010
8.247
8.297
8.070
8.089
32,095,430
-0.19(-2.28%)
Aug 02, 2010
8.208
8.324
8.170
8.278
26,820,312
+0.21(+2.63%)
Jul 30, 2010
7.962
8.154
7.920
8.066
26,588,928
+0.05(+0.67%)
Jul 29, 2010
8.108
8.178
7.927
8.012
30,807,626
-0.10(-1.28%)
Jul 28, 2010
8.077
8.135
8.031
8.116
23,369,688
+0.00(+0.00%)
Jul 27, 2010
8.212
8.220
8.058
8.116
23,424,176
-0.04(-0.47%)
Jul 26, 2010
8.097
8.154
8.046
8.154
20,128,962
+0.02(+0.24%)
Jul 23, 2010
8.035
8.143
7.900
8.135
33,329,548
+0.06(+0.72%)
Jul 22, 2010
8.139
8.309
8.016
8.077
64,974,624
+0.30(+3.82%)
Jul 21, 2010
7.989
8.081
7.726
7.780
61,887,108
-0.24(-2.98%)
Jul 20, 2010
7.730
8.043
7.684
8.019
40,170,344
+0.15(+1.91%)
Jul 19, 2010
7.780
7.923
7.761
7.869
25,080,756
+0.12(+1.54%)
Jul 16, 2010
8.116
8.131
7.738
7.749
48,397,868
-0.36(-4.47%)
Jul 15, 2010
8.193
8.197
7.977
8.112
39,775,312
-0.03(-0.37%)
Jul 14, 2010
8.108
8.278
7.981
8.143
40,590,884
+0.04(+0.47%)
Jul 13, 2010
7.888
8.151
7.888
8.104
41,509,476
+0.30(+3.91%)
Jul 12, 2010
7.784
7.884
7.738
7.800
28,578,962
-0.03(-0.34%)
Jul 09, 2010
7.692
7.834
7.611
7.827
41,336,268
+0.15(+2.01%)
Jul 08, 2010
7.665
7.792
7.576
7.672
42,670,004
+0.03(+0.40%)
Jul 07, 2010
7.433
7.653
7.391
7.641
42,908,496
+0.18(+2.38%)
Jul 06, 2010
7.576
7.638
7.395
7.464
39,294,256
+0.03(+0.47%)
Jul 02, 2010
7.622
7.622
7.425
7.429
41,709,328
-0.15(-1.93%)
Jul 01, 2010
7.560
7.626
7.352
7.576
67,422,704
+0.01(+0.15%)
Jun 30, 2010
7.580
7.773
7.545
7.564
53,560,848
-0.03(-0.41%)
Jun 29, 2010
7.830
7.854
7.537
7.595
81,429,256
-0.49(-6.03%)
Jun 25, 2010
8.066
8.143
7.923
8.082
43,126,144
+0.04(+0.44%)
Jun 24, 2010
8.181
8.243
7.950
8.046
41,540,044
-0.19(-2.25%)
Jun 23, 2010
8.309
8.390
8.170
8.232
30,048,678
-0.08(-1.02%)
Jun 22, 2010
8.492
8.525
8.305
8.316
26,456,352
-0.12(-1.42%)
Jun 21, 2010
8.656
8.729
8.370
8.436
35,942,696
-0.11(-1.31%)
Jun 18, 2010
8.548
8.637
8.498
8.548
36,000,704
+0.02(+0.27%)
Jun 17, 2010
8.621
8.621
8.450
8.525
25,405,754
-0.01(-0.14%)
Jun 16, 2010
8.598
8.648
8.490
8.536
44,051,412
-0.10(-1.16%)
Jun 15, 2010
8.602
8.648
8.486
8.637
50,621,316
+0.07(+0.81%)
Jun 14, 2010
8.795
8.841
8.547
8.567
34,691,000
-0.17(-1.94%)
Jun 11, 2010
8.486
8.752
8.482
8.737
46,816,268
+0.14(+1.66%)
Jun 10, 2010
8.467
8.633
8.467
8.594
44,222,420
+0.19(+2.30%)
Jun 09, 2010
8.436
8.629
8.378
8.401
57,744,324
+0.03(+0.41%)
Jun 08, 2010
8.301
8.378
8.073
8.367
74,814,568
+0.05(+0.65%)
Jun 07, 2010
8.486
8.598
8.259
8.313
69,570,184
-0.17(-2.00%)
Jun 04, 2010
8.467
8.810
8.448
8.482
146,096,304
-0.07(-0.86%)
Jun 03, 2010
8.301
8.556
8.181
8.556
61,890,492
+0.36(+4.38%)
Jun 02, 2010
8.112
8.201
7.985
8.197
32,129,908
+0.11(+1.38%)
Jun 01, 2010
8.108
8.313
8.070
8.085
30,701,690
-0.17(-2.10%)
May 28, 2010
8.451
8.467
8.154
8.259
38,461,752
-0.19(-2.28%)
May 27, 2010
8.397
8.455
8.328
8.451
36,256,708
+0.20(+2.48%)
May 26, 2010
8.382
8.502
8.216
8.247
46,017,448
-0.08(-0.97%)
May 25, 2010
8.004
8.336
7.931
8.328
64,388,052
+0.09(+1.08%)
May 24, 2010
8.228
8.417
8.147
8.239
53,067,236
-0.02(-0.28%)
May 21, 2010
7.834
8.286
7.834
8.262
75,126,488
+0.24(+2.93%)
May 20, 2010
7.913
8.277
7.869
8.027
89,100,424
-0.32(-3.84%)
May 19, 2010
8.486
8.532
8.284
8.347
81,111,304
-0.20(-2.39%)
May 18, 2010
8.729
8.783
8.536
8.552
44,055,696
-0.13(-1.51%)
May 17, 2010
8.548
8.694
8.482
8.683
38,060,092
+0.10(+1.17%)
May 14, 2010
8.722
8.737
8.517
8.583
45,581,492
-0.17(-1.90%)
May 13, 2010
8.934
8.992
8.741
8.748
52,118,796
+0.07(+0.76%)
May 12, 2010
8.691
8.718
8.575
8.683
28,923,302
+0.05(+0.58%)
May 11, 2010
8.749
8.795
8.475
8.633
33,731,760
+0.02(+0.22%)
May 10, 2010
8.587
8.806
8.532
8.613
51,815,992
+0.33(+3.96%)
May 07, 2010
8.544
8.756
8.197
8.286
78,087,800
-0.30(-3.55%)
May 06, 2010
8.718
8.930
7.931
8.590
77,981,664
-0.15(-1.72%)
May 05, 2010
8.876
8.968
8.706
8.741
66,100,392
-0.16(-1.82%)
May 04, 2010
8.957
8.976
8.664
8.903
96,818,408
-0.32(-3.47%)
May 03, 2010
9.123
9.296
9.111
9.223
28,339,838
+0.05(+0.55%)
Apr 30, 2010
9.316
9.393
9.169
9.173
39,628,180
-0.18(-1.90%)
Apr 29, 2010
9.258
9.377
9.169
9.350
43,486,588
+0.10(+1.04%)
Apr 28, 2010
9.219
9.273
9.138
9.254
43,023,852
+0.08(+0.91%)
Apr 27, 2010
9.412
9.451
9.127
9.170
68,077,856
-0.30(-3.21%)
Apr 26, 2010
9.424
9.562
9.331
9.474
56,907,172
+0.00(+0.04%)
Apr 23, 2010
9.547
9.574
9.416
9.470
67,550,712
-0.09(-0.93%)
Apr 22, 2010
9.427
9.571
9.219
9.559
146,958,400
-0.58(-5.74%)
Apr 21, 2010
10.16
10.25
9.991
10.14
69,552,720
-0.04(-0.42%)
Apr 20, 2010
10.21
10.25
10.11
10.18
33,151,466
+0.03(+0.30%)
Apr 19, 2010
10.11
10.18
9.933
10.15
29,861,408
-0.00(-0.04%)
Apr 16, 2010
10.40
10.43
10.11
10.16
52,871,816
-0.25(-2.41%)
Apr 15, 2010
10.48
10.50
10.38
10.41
36,540,488
-0.02(-0.22%)
Apr 14, 2010
10.35
10.45
10.30
10.43
38,211,400
+0.15(+1.50%)
Apr 13, 2010
10.23
10.28
10.13
10.28
30,044,406
+0.00(+0.04%)
Apr 12, 2010
10.28
10.33
10.23
10.27
20,768,192
+0.03(+0.29%)
Apr 09, 2010
10.20
10.26
10.14
10.24
24,732,596
+0.04(+0.35%)
Apr 08, 2010
10.17
10.31
10.09
10.21
51,832,392
-0.15(-1.45%)
Apr 07, 2010
10.45
10.48
10.28
10.36
45,898,416
-0.16(-1.54%)
Apr 06, 2010
10.50
10.59
10.37
10.52
39,903,004
-0.04(-0.37%)
Apr 05, 2010
10.22
10.67
10.22
10.56
33,158,522
+0.31(+3.01%)
Apr 01, 2010
10.46
10.25
10.25
10.25
88,865,336
-0.15(-1.47%)
Mar 31, 2010
10.41
10.49
10.36
10.40
20,864,086
-0.07(-0.64%)
Mar 30, 2010
10.60
10.61
10.39
10.47
28,443,474
-0.05(-0.51%)
Mar 29, 2010
10.61
10.62
10.48
10.52
29,375,978
-0.07(-0.62%)
Mar 26, 2010
10.66
10.70
10.52
10.59
29,837,874
-0.04(-0.40%)
Mar 25, 2010
10.68
10.94
10.62
10.63
83,652,688
+0.24(+2.30%)
Mar 24, 2010
10.41
10.49
10.36
10.39
30,980,472
-0.04(-0.41%)
Mar 23, 2010
10.42
10.50
10.31
10.43
28,367,538
-0.01(-0.07%)
Mar 22, 2010
10.31
10.49
10.27
10.44
35,821,776
-0.05(-0.45%)
Mar 19, 2010
10.67
10.72
10.43
10.49
56,032,676
-0.10(-0.97%)
Mar 18, 2010
10.48
10.61
10.38
10.59
31,199,160
+0.18(+1.77%)
Mar 17, 2010
10.34
10.55
10.32
10.41
39,850,232
+0.07(+0.71%)
Mar 16, 2010
10.23
10.36
10.12
10.33
47,593,012
+0.20(+1.95%)
Mar 15, 2010
10.02
10.28
9.948
10.14
49,603,960
+0.12(+1.19%)
Mar 12, 2010
9.871
10.03
9.836
10.02
39,387,804
+0.20(+2.08%)
Mar 11, 2010
9.809
10.02
9.705
9.813
58,619,108
-0.05(-0.47%)
Mar 10, 2010
9.821
9.956
9.767
9.859
35,464,672
+0.02(+0.20%)
Mar 09, 2010
9.512
9.925
9.508
9.840
56,027,484
+0.26(+2.70%)
Mar 08, 2010
9.422
9.620
9.412
9.582
29,217,438
+0.08(+0.85%)
Mar 05, 2010
9.181
9.622
9.181
9.501
60,326,204
+0.33(+3.57%)
Mar 04, 2010
8.876
9.181
8.857
9.173
30,637,500
+0.10(+1.15%)
Mar 03, 2010
9.096
9.235
9.007
9.069
38,400,128
-0.19(-2.00%)
Mar 02, 2010
9.184
9.304
9.181
9.254
39,415,860
+0.04(+0.46%)
Mar 01, 2010
8.918
9.231
8.857
9.211
48,717,732
+0.33(+3.74%)
Feb 26, 2010
8.858
8.891
8.725
8.880
40,967,652
+0.01(+0.09%)
Feb 25, 2010
8.872
8.884
8.706
8.872
41,683,968
-0.10(-1.12%)
Feb 24, 2010
8.907
9.022
8.833
8.972
26,270,064
+0.14(+1.62%)
Feb 23, 2010
8.930
8.949
8.752
8.830
26,906,184
-0.15(-1.68%)
Feb 22, 2010
9.034
9.065
8.899
8.980
37,361,668
-0.05(-0.60%)
Feb 19, 2010
8.837
9.061
8.664
9.034
51,242,612
+0.22(+2.54%)
Feb 18, 2010
8.814
8.830
8.687
8.810
23,304,740
+0.06(+0.71%)
Feb 17, 2010
8.683
8.776
8.629
8.748
30,552,356
+0.06(+0.71%)
Feb 16, 2010
8.482
8.691
8.482
8.687
37,579,320
+0.29(+3.45%)
Feb 12, 2010
8.390
8.397
8.397
8.397
110,208,920
-0.14(-1.63%)
Feb 11, 2010
8.413
8.559
8.309
8.536
33,589,888
+0.07(+0.77%)
Feb 10, 2010
8.606
8.637
8.390
8.471
40,472,060
-0.16(-1.83%)
Feb 09, 2010
8.783
8.833
8.579
8.629
31,267,972
-0.05(-0.53%)
Feb 08, 2010
8.768
8.853
8.660
8.675
21,944,666
-0.08(-0.97%)
Feb 05, 2010
8.648
8.791
8.579
8.760
40,451,928
+0.10(+1.17%)
Feb 04, 2010
8.853
8.984
8.640
8.659
50,847,664
-0.30(-3.37%)
Feb 03, 2010
8.858
8.992
8.826
8.961
37,294,360
+0.06(+0.65%)
Feb 02, 2010
8.891
8.999
8.841
8.903
30,501,324
-0.03(-0.39%)
Feb 01, 2010
8.837
9.019
8.833
8.938
28,641,964
+0.06(+0.65%)
Jan 29, 2010
9.046
9.258
8.822
8.880
58,546,676
-0.12(-1.33%)
Jan 28, 2010
9.258
9.289
8.903
8.999
52,688,124
-0.25(-2.67%)
Jan 27, 2010
9.184
9.354
9.115
9.246
53,947,064
-0.04(-0.42%)
Jan 26, 2010
9.076
9.397
9.053
9.285
59,571,836
+0.15(+1.60%)
Jan 25, 2010
9.146
9.215
9.011
9.138
47,622,140
+0.04(+0.47%)
Jan 22, 2010
9.258
9.327
8.955
9.096
62,658,568
-0.21(-2.28%)
Jan 21, 2010
9.223
9.472
9.123
9.308
169,745,136
+0.73(+8.55%)
Jan 20, 2010
8.945
8.945
8.556
8.575
99,248,384
-0.40(-4.43%)
Jan 19, 2010
8.594
9.022
8.594
8.972
54,345,456
+0.30(+3.52%)
Jan 15, 2010
8.868
8.668
8.668
8.668
166,580,832
-0.16(-1.79%)
Jan 14, 2010
9.065
9.065
8.814
8.826
45,928,716
-0.28(-3.05%)
Jan 13, 2010
8.999
9.115
8.914
9.103
26,866,384
+0.16(+1.77%)
Jan 12, 2010
9.022
9.042
8.857
8.945
27,901,678
-0.10(-1.11%)
Jan 11, 2010
9.076
9.161
8.968
9.046
20,000,800
-0.02(-0.26%)
Jan 08, 2010
8.945
9.119
8.911
9.069
33,261,916
+0.11(+1.21%)
Jan 07, 2010
9.061
9.061
8.938
8.961
27,517,326
-0.10(-1.15%)
Jan 06, 2010
9.115
9.181
9.042
9.065
28,770,458
-0.06(-0.63%)
Jan 05, 2010
9.177
9.219
9.065
9.123
29,113,734
-0.10(-1.05%)
Jan 04, 2010
9.150
9.250
9.111
9.219
24,563,394
+0.14(+1.57%)
Dec 31, 2009
9.254
9.076
9.076
9.076
36,900,064
-0.10(-1.13%)
Dec 30, 2009
9.115
9.219
9.103
9.181
16,091,242
+0.05(+0.51%)
Dec 29, 2009
9.169
9.208
9.115
9.134
15,437,052
-0.07(-0.80%)
Dec 28, 2009
9.208
9.258
9.157
9.208
15,657,104
-0.01(-0.08%)
Dec 24, 2009
9.300
9.300
9.188
9.215
9,181,056
-0.03(-0.33%)
Dec 23, 2009
8.887
9.350
8.884
9.246
59,465,328
+0.41(+4.58%)
Dec 22, 2009
8.810
8.899
8.787
8.841
23,903,884
+0.02(+0.22%)
Dec 21, 2009
8.795
8.853
8.748
8.822
26,363,860
+0.08(+0.88%)
Dec 18, 2009
8.857
8.868
8.586
8.745
62,278,676
-0.05(-0.53%)
Dec 17, 2009
8.756
8.857
8.698
8.791
33,161,220
-0.04(-0.44%)
Dec 16, 2009
8.722
8.872
8.718
8.830
34,942,864
+0.17(+2.01%)
Dec 15, 2009
8.640
8.748
8.586
8.656
20,942,676
-0.08(-0.97%)
Dec 14, 2009
8.737
8.810
8.687
8.741
22,546,180
-0.02(-0.18%)
Dec 11, 2009
8.718
8.822
8.679
8.756
27,293,828
+0.07(+0.75%)
Dec 10, 2009
8.814
8.870
8.652
8.691
40,164,276
-0.07(-0.84%)
Dec 09, 2009
8.660
8.768
8.509
8.764
45,584,096
+0.05(+0.62%)
Dec 08, 2009
8.857
8.860
8.664
8.710
48,052,184
-0.21(-2.34%)
Dec 07, 2009
9.080
9.246
8.911
8.918
37,042,716
-0.21(-2.32%)
Dec 04, 2009
9.231
9.258
9.003
9.130
33,354,228
+0.03(+0.30%)
Dec 03, 2009
9.231
9.250
9.096
9.103
28,978,728
-0.06(-0.67%)
Dec 02, 2009
9.312
9.339
9.142
9.165
48,280,816
-0.09(-1.00%)
Dec 01, 2009
9.489
9.547
9.211
9.258
81,346,080
-0.18(-1.92%)
Nov 30, 2009
8.953
9.466
8.949
9.439
60,919,360
+0.48(+5.38%)
Nov 27, 2009
8.849
9.038
8.793
8.957
17,622,260
-0.15(-1.65%)
Nov 25, 2009
9.154
9.161
9.065
9.107
17,502,652
+0.01(+0.08%)
Nov 24, 2009
9.069
9.154
8.945
9.100
28,528,006
+0.05(+0.60%)
Nov 23, 2009
8.864
9.073
8.841
9.046
30,295,928
+0.25(+2.90%)
Nov 20, 2009
8.901
8.930
8.776
8.791
43,424,408
-0.15(-1.72%)
Nov 19, 2009
8.895
9.057
8.872
8.945
39,326,892
+0.00(+0.00%)
Nov 18, 2009
9.073
9.092
8.911
8.945
27,728,610
-0.18(-1.95%)
Nov 17, 2009
9.148
9.169
8.988
9.123
30,041,046
-0.05(-0.55%)
Nov 16, 2009
9.188
9.304
9.138
9.173
28,425,724
+0.02(+0.17%)
Nov 13, 2009
9.258
9.277
9.107
9.157
29,932,908
-0.07(-0.71%)
Nov 12, 2009
9.184
9.289
9.161
9.223
38,413,132
+0.06(+0.63%)
Nov 11, 2009
9.103
9.204
9.061
9.165
34,071,700
+0.13(+1.41%)
Nov 10, 2009
9.030
9.111
8.961
9.038
32,640,140
+0.06(+0.69%)
Nov 09, 2009
9.019
9.065
8.926
8.976
37,518,356
-0.03(-0.30%)
Nov 06, 2009
8.930
9.065
8.853
9.003
23,322,614
+0.04(+0.43%)
Nov 05, 2009
8.860
9.026
8.818
8.965
32,136,068
+0.27(+3.06%)
Nov 04, 2009
8.683
8.830
8.644
8.698
31,485,704
+0.02(+0.18%)
Nov 03, 2009
8.586
8.714
8.532
8.683
36,964,332
+0.03(+0.31%)
Nov 02, 2009
8.509
8.779
8.297
8.656
55,750,336
+0.07(+0.76%)
Oct 30, 2009
8.887
8.911
8.536
8.590
49,049,904
-0.29(-3.22%)
Oct 29, 2009
8.876
8.984
8.833
8.876
31,820,048
+0.10(+1.14%)
Oct 28, 2009
8.833
9.100
8.748
8.776
50,791,660
-0.15(-1.72%)
Oct 27, 2009
8.930
9.130
8.806
8.929
41,507,752
-0.07(-0.78%)
Oct 26, 2009
9.046
9.184
8.880
8.999
47,252,952
-0.09(-0.98%)
Oct 23, 2009
9.150
9.412
9.026
9.088
64,914,496
-0.16(-1.71%)
Oct 22, 2009
9.273
9.420
8.976
9.246
137,195,136
-0.41(-4.23%)
Oct 21, 2009
9.817
9.952
9.611
9.655
105,721,664
-0.01(-0.12%)
Oct 20, 2009
9.543
9.755
9.535
9.667
38,064,684
-0.03(-0.36%)
Oct 19, 2009
9.539
9.740
9.412
9.701
44,773,092
+0.25(+2.69%)
Oct 16, 2009
9.667
9.678
9.385
9.447
48,484,124
-0.16(-1.69%)
Oct 15, 2009
9.740
9.790
9.589
9.609
35,739,876
-0.20(-2.08%)
Oct 14, 2009
9.819
9.829
9.651
9.813
40,443,852
+0.10(+1.03%)
Oct 13, 2009
9.643
9.786
9.616
9.713
52,791,100
+0.15(+1.61%)
Oct 12, 2009
9.570
9.616
9.470
9.559
30,017,826
+0.14(+1.47%)
Oct 09, 2009
9.551
9.589
9.366
9.420
30,913,662
-0.15(-1.57%)
Oct 08, 2009
9.478
9.697
9.470
9.570
65,696,188
+0.18(+1.89%)
Oct 07, 2009
9.219
9.400
9.142
9.393
42,630,500
+0.15(+1.67%)
Oct 06, 2009
8.972
9.242
8.965
9.238
74,466,216
+0.40(+4.54%)
Oct 05, 2009
8.787
8.899
8.714
8.837
33,679,116
+0.08(+0.93%)
Oct 02, 2009
8.822
8.899
8.694
8.756
38,018,540
-0.21(-2.32%)
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.