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
FTSE 100 Index
(IX:
FTSE
)
8,370.33
-46.12 (-0.55%)
Daily Price
Updated: 4:35 PM EDT, May 22, 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 29, 2006
5971
6003
5950
5961
1,618,783,232
-10.50(-0.18%)
Sep 28, 2006
5930
5979
5930
5971
1,469,060,224
+41.20(+0.69%)
Sep 27, 2006
5874
5942
5873
5930
1,883,803,136
+56.50(+0.96%)
Sep 26, 2006
5798
5879
5798
5874
1,651,896,832
+75.30(+1.30%)
Sep 25, 2006
5822
5847
5774
5798
1,770,395,776
+0.00(+0.00%)
Sep 24, 2006
5822
5847
5774
5798
1,770,395,776
-24.00(-0.41%)
Sep 22, 2006
5897
5897
5820
5822
1,246,627,072
-74.40(-1.26%)
Sep 21, 2006
5866
5898
5848
5897
1,846,888,576
+30.50(+0.52%)
Sep 20, 2006
5832
5881
5821
5866
1,828,956,416
+34.40(+0.59%)
Sep 19, 2006
5890
5897
5832
5832
1,436,161,664
-58.50(-0.99%)
Sep 18, 2006
5877
5912
5870
5890
1,211,359,104
+0.00(+0.00%)
Sep 17, 2006
5877
5912
5870
5890
1,211,359,104
+13.30(+0.23%)
Sep 15, 2006
5877
5899
5865
5877
2,071,064,448
-0.20(-0.00%)
Sep 14, 2006
5892
5944
5869
5877
1,798,578,048
-15.00(-0.25%)
Sep 13, 2006
5896
5913
5874
5892
1,867,392,000
-3.30(-0.06%)
Sep 12, 2006
5851
5897
5824
5896
1,864,798,848
+44.70(+0.76%)
Sep 11, 2006
5879
5879
5820
5851
1,089,823,360
+0.00(+0.00%)
Sep 10, 2006
5879
5879
5820
5851
1,089,823,360
-28.50(-0.48%)
Sep 08, 2006
5858
5899
5858
5879
1,015,430,016
+21.20(+0.36%)
Sep 07, 2006
5929
5929
5853
5858
1,574,375,296
-71.20(-1.20%)
Sep 06, 2006
5982
5982
5926
5929
1,270,011,264
-52.40(-0.88%)
Sep 05, 2006
5987
5991
5956
5982
1,190,045,952
-4.90(-0.08%)
Sep 04, 2006
5949
5987
5948
5987
992,682,880
+0.00(+0.00%)
Sep 03, 2006
5949
5987
5948
5987
992,682,880
+37.40(+0.63%)
Sep 01, 2006
5906
5968
5906
5949
1,146,154,624
+43.10(+0.73%)
Aug 31, 2006
5929
5937
5895
5906
1,386,764,544
-23.20(-0.39%)
Aug 30, 2006
5888
5945
5888
5929
1,477,304,576
+41.00(+0.70%)
Aug 29, 2006
5879
5921
5879
5888
1,366,248,576
+9.70(+0.17%)
Aug 28, 2006
5879
5879
5879
5879
0
+0.00(+0.00%)
Aug 27, 2006
5879
5879
5879
5879
0
+0.00(+0.00%)
Aug 25, 2006
5869
5894
5859
5879
1,044,447,680
+9.50(+0.16%)
Aug 24, 2006
5860
5892
5832
5869
1,211,904,512
+9.10(+0.16%)
Aug 23, 2006
5903
5906
5854
5860
1,165,203,328
-42.60(-0.72%)
Aug 22, 2006
5915
5939
5878
5903
1,154,758,400
-12.60(-0.21%)
Aug 21, 2006
5903
5937
5884
5915
978,830,016
+0.00(+0.00%)
Aug 20, 2006
5903
5937
5884
5915
978,830,016
+11.80(+0.20%)
Aug 18, 2006
5900
5932
5900
5903
1,492,403,712
+3.00(+0.05%)
Aug 17, 2006
5897
5915
5889
5900
1,391,457,664
+3.80(+0.06%)
Aug 16, 2006
5898
5903
5849
5897
1,734,087,040
-1.30(-0.02%)
Aug 15, 2006
5871
5903
5845
5898
1,340,987,136
+27.00(+0.46%)
Aug 14, 2006
5820
5871
5820
5871
1,029,687,424
+0.00(+0.00%)
Aug 13, 2006
5820
5871
5820
5871
1,029,687,424
+50.80(+0.87%)
Aug 11, 2006
5823
5848
5797
5820
1,397,317,248
-3.30(-0.06%)
Aug 10, 2006
5860
5860
5753
5823
1,763,427,200
-37.10(-0.63%)
Aug 09, 2006
5818
5866
5778
5860
1,440,463,488
+42.40(+0.73%)
Aug 08, 2006
5829
5867
5818
5818
1,551,879,296
-10.70(-0.18%)
Aug 07, 2006
5889
5889
5821
5829
945,153,088
+0.00(+0.00%)
Aug 06, 2006
5889
5889
5821
5829
945,153,088
-60.60(-1.03%)
Aug 04, 2006
5838
5893
5836
5889
1,497,892,096
+51.00(+0.87%)
Aug 03, 2006
5932
5941
5827
5838
1,803,150,848
-93.70(-1.58%)
Aug 02, 2006
5881
5932
5881
5932
1,329,175,552
+51.30(+0.87%)
Aug 01, 2006
5928
5950
5867
5881
1,278,757,504
-47.50(-0.80%)
Jul 31, 2006
5975
5977
5928
5928
1,272,181,888
+0.00(+0.00%)
Jul 30, 2006
5975
5977
5928
5928
1,272,181,888
-46.60(-0.78%)
Jul 28, 2006
5930
5982
5905
5975
1,401,927,040
+45.40(+0.77%)
Jul 27, 2006
5877
5937
5877
5930
1,583,646,464
+52.40(+0.89%)
Jul 26, 2006
5851
5879
5851
5877
1,720,193,792
+25.90(+0.44%)
Jul 25, 2006
5834
5873
5826
5851
1,547,468,288
+17.30(+0.30%)
Jul 24, 2006
5720
5835
5720
5834
1,298,199,552
+0.00(+0.00%)
Jul 23, 2006
5720
5835
5720
5834
1,298,199,552
+114.20(+2.00%)
Jul 21, 2006
5771
5771
5701
5720
1,594,082,176
-51.20(-0.89%)
Jul 20, 2006
5778
5820
5756
5771
1,308,633,856
-7.10(-0.12%)
Jul 19, 2006
5682
5785
5681
5778
1,665,784,320
+96.30(+1.69%)
Jul 18, 2006
5701
5713
5658
5682
1,439,566,976
-19.30(-0.34%)
Jul 17, 2006
5708
5721
5655
5701
1,366,791,296
+0.00(+0.00%)
Jul 16, 2006
5708
5721
5655
5701
1,366,791,296
-6.60(-0.12%)
Jul 14, 2006
5765
5765
5708
5708
1,305,351,936
-57.40(-1.00%)
Jul 13, 2006
5861
5861
5752
5765
1,515,312,768
-95.60(-1.63%)
Jul 12, 2006
5857
5899
5843
5861
1,212,976,000
+3.30(+0.06%)
Jul 11, 2006
5897
5897
5844
5857
1,162,635,648
-39.60(-0.67%)
Jul 10, 2006
5889
5901
5856
5897
880,029,696
+0.00(+0.00%)
Jul 09, 2006
5889
5901
5856
5897
880,029,696
+8.00(+0.14%)
Jul 07, 2006
5890
5908
5858
5889
1,424,761,344
-1.10(-0.02%)
Jul 06, 2006
5827
5897
5827
5890
1,312,357,760
+63.30(+1.09%)
Jul 05, 2006
5884
5884
5816
5827
1,138,260,736
-56.80(-0.97%)
Jul 04, 2006
5884
5884
5848
5884
863,784,832
-0.90(-0.02%)
Jul 03, 2006
5833
5884
5833
5884
1,194,578,560
+0.00(+0.00%)
Jul 02, 2006
5833
5884
5833
5884
1,194,578,560
+51.00(+0.87%)
Jun 30, 2006
5792
5866
5792
5833
1,583,755,648
+41.90(+0.72%)
Jun 29, 2006
5679
5792
5679
5792
1,502,990,848
+112.90(+1.99%)
Jun 28, 2006
5652
5703
5634
5679
1,267,809,152
+26.30(+0.47%)
Jun 27, 2006
5681
5730
5650
5652
1,337,754,624
-28.90(-0.51%)
Jun 26, 2006
5692
5716
5678
5681
1,614,543,616
+0.00(+0.00%)
Jun 25, 2006
5692
5716
5678
5681
1,614,543,616
-10.90(-0.19%)
Jun 23, 2006
5684
5717
5668
5692
1,145,495,424
+8.00(+0.14%)
Jun 22, 2006
5665
5737
5657
5684
1,611,284,736
+19.10(+0.34%)
Jun 21, 2006
5658
5674
5611
5665
1,642,751,616
+6.80(+0.12%)
Jun 20, 2006
5626
5658
5585
5658
1,352,420,352
+32.10(+0.57%)
Jun 19, 2006
5597
5666
5597
5626
1,153,580,544
+0.00(+0.00%)
Jun 18, 2006
5597
5666
5597
5626
1,153,580,544
+28.70(+0.51%)
Jun 16, 2006
5619
5702
5594
5597
2,134,808,832
-21.90(-0.39%)
Jun 15, 2006
5507
5637
5507
5619
1,917,016,064
+112.50(+2.04%)
Jun 14, 2006
5520
5544
5476
5507
1,860,632,832
-12.80(-0.23%)
Jun 13, 2006
5621
5621
5467
5520
2,146,786,816
-101.30(-1.80%)
Jun 12, 2006
5655
5666
5612
5621
1,463,611,136
+0.00(+0.00%)
Jun 11, 2006
5655
5666
5612
5621
1,463,611,136
-34.30(-0.61%)
Jun 09, 2006
5563
5674
5563
5655
1,801,661,440
+92.30(+1.66%)
Jun 08, 2006
5706
5706
5563
5563
2,135,136,000
-143.40(-2.51%)
Jun 07, 2006
5670
5721
5638
5706
1,885,561,216
+36.50(+0.64%)
Jun 06, 2006
5762
5762
5657
5670
1,883,561,856
-92.30(-1.60%)
Jun 05, 2006
5765
5790
5739
5762
1,072,108,224
+0.00(+0.00%)
Jun 04, 2006
5765
5790
5739
5762
1,072,108,224
-2.50(-0.04%)
Jun 02, 2006
5750
5803
5746
5765
1,669,869,824
+14.90(+0.26%)
Jun 01, 2006
5724
5755
5681
5750
1,833,351,424
+25.90(+0.45%)
May 31, 2006
5652
5744
5592
5724
2,119,922,048
+71.80(+1.27%)
May 30, 2006
5791
5794
5643
5652
2,026,626,432
-139.00(-2.40%)
May 29, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 28, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 26, 2006
5678
5791
5678
5791
1,627,196,928
+113.30(+2.00%)
May 25, 2006
5587
5678
5562
5678
1,760,626,816
+90.60(+1.62%)
May 24, 2006
5679
5679
5564
5587
2,146,770,432
-91.60(-1.61%)
May 23, 2006
5533
5706
5533
5679
2,147,208,832
+146.00(+2.64%)
May 22, 2006
5657
5657
5510
5533
2,031,642,368
+0.00(+0.00%)
May 21, 2006
5657
5657
5510
5533
2,031,642,368
-124.70(-2.20%)
May 19, 2006
5672
5715
5645
5657
1,777,461,248
-14.20(-0.25%)
May 18, 2006
5676
5720
5619
5672
2,143,472,768
-3.90(-0.07%)
May 17, 2006
5846
5872
5676
5676
2,145,492,352
-170.70(-2.92%)
May 16, 2006
5841
5883
5807
5846
2,138,429,184
+4.90(+0.08%)
May 15, 2006
5912
5912
5755
5841
1,991,603,968
+0.00(+0.00%)
May 14, 2006
5912
5912
5755
5841
1,991,603,968
-70.80(-1.20%)
May 12, 2006
6042
6042
5912
5912
1,697,671,424
-129.90(-2.15%)
May 11, 2006
6083
6114
6040
6042
1,600,703,488
-41.40(-0.68%)
May 10, 2006
6106
6110
6080
6083
1,940,756,352
-22.20(-0.36%)
May 09, 2006
6067
6110
6055
6106
2,064,291,584
+38.50(+0.63%)
May 08, 2006
6092
6134
6059
6067
1,607,859,456
+0.00(+0.00%)
May 07, 2006
6092
6134
6059
6067
1,607,859,456
-24.60(-0.40%)
May 05, 2006
6037
6093
6034
6092
1,852,647,936
+54.80(+0.91%)
May 04, 2006
6010
6046
6001
6037
1,687,069,568
+26.90(+0.45%)
May 03, 2006
6082
6100
6009
6010
1,886,399,616
-72.10(-1.19%)
May 02, 2006
6023
6091
6022
6082
1,657,637,760
+59.00(+0.98%)
May 01, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 30, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 28, 2006
6060
6060
6023
6023
1,644,294,912
-36.90(-0.61%)
Apr 27, 2006
6104
6105
6026
6060
1,966,009,984
-44.30(-0.73%)
Apr 26, 2006
6087
6126
6087
6104
1,650,185,344
+17.70(+0.29%)
Apr 25, 2006
6099
6129
6085
6087
1,581,336,448
-12.10(-0.20%)
Apr 24, 2006
6133
6136
6099
6099
1,338,013,440
+0.00(+0.00%)
Apr 23, 2006
6133
6136
6099
6099
1,338,013,440
-34.00(-0.55%)
Apr 21, 2006
6081
6137
6078
6133
1,553,597,312
+51.30(+0.84%)
Apr 20, 2006
6090
6113
6074
6081
2,029,861,632
-8.40(-0.14%)
Apr 19, 2006
6044
6101
6044
6090
1,703,340,800
+45.70(+0.76%)
Apr 18, 2006
6029
6056
6026
6044
1,389,246,848
+14.70(+0.24%)
Apr 17, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 16, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 14, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 13, 2006
6001
6034
5987
6029
1,300,431,488
+28.60(+0.48%)
Apr 12, 2006
6016
6020
5974
6001
1,851,945,344
-15.70(-0.26%)
Apr 11, 2006
6067
6092
6013
6016
2,013,240,448
-50.50(-0.83%)
Apr 10, 2006
6026
6067
6024
6067
1,716,789,632
+0.00(+0.00%)
Apr 09, 2006
6026
6067
6024
6067
1,716,789,632
+40.90(+0.68%)
Apr 07, 2006
6046
6074
6021
6026
1,984,025,344
-19.60(-0.32%)
Apr 06, 2006
6044
6073
6038
6046
1,830,574,848
+1.60(+0.03%)
Apr 05, 2006
6005
6048
5984
6044
2,111,723,776
+39.40(+0.66%)
Apr 04, 2006
6024
6024
5984
6005
1,622,348,416
-19.60(-0.33%)
Apr 03, 2006
5965
6034
5965
6024
1,488,772,352
+0.00(+0.00%)
Apr 02, 2006
5965
6034
5965
6024
1,488,772,352
+59.70(+1.00%)
Apr 01, 2006
6015
6019
5961
5965
1,650,124,544
-50.70(-0.84%)
Mar 31, 2006
5959
6036
5959
6015
1,496,758,144
+56.10(+0.94%)
Mar 30, 2006
5936
5980
5927
5959
1,742,429,184
+23.50(+0.40%)
Mar 29, 2006
5972
6004
5930
5936
2,137,043,200
-36.50(-0.61%)
Mar 28, 2006
6036
6047
5971
5972
1,526,643,584
+0.00(+0.00%)
Mar 27, 2006
6036
6047
5971
5972
1,526,643,584
-64.10(-1.06%)
Mar 25, 2006
5990
6038
5990
6036
2,097,466,752
+46.20(+0.77%)
Mar 24, 2006
6008
6029
5975
5990
2,137,408,768
-17.40(-0.29%)
Mar 23, 2006
5991
6013
5958
6008
2,144,835,456
+16.20(+0.27%)
Mar 22, 2006
5992
5993
5957
5991
1,771,106,176
-0.40(-0.01%)
Mar 21, 2006
5999
6039
5987
5992
1,881,072,000
+0.00(+0.00%)
Mar 20, 2006
5999
6039
5987
5992
1,881,072,000
-7.70(-0.13%)
Mar 18, 2006
5993
6044
5993
5999
2,147,368,960
+6.10(+0.10%)
Mar 17, 2006
5965
5995
5951
5993
2,146,857,984
+28.20(+0.47%)
Mar 16, 2006
5951
5980
5951
5965
1,859,456,384
+14.50(+0.24%)
Mar 15, 2006
5953
5979
5941
5951
1,998,671,232
-2.20(-0.04%)
Mar 14, 2006
5908
5960
5908
5953
2,085,598,464
+0.00(+0.00%)
Mar 13, 2006
5908
5960
5908
5953
2,085,598,464
+44.90(+0.76%)
Mar 11, 2006
5856
5909
5838
5908
1,720,750,336
+52.00(+0.89%)
Mar 10, 2006
5813
5857
5813
5856
1,640,072,960
+43.00(+0.74%)
Mar 09, 2006
5857
5858
5791
5813
1,915,545,600
-44.50(-0.76%)
Mar 08, 2006
5898
5898
5831
5857
1,935,777,536
-40.40(-0.69%)
Mar 07, 2006
5859
5924
5859
5898
2,147,443,968
+0.00(+0.00%)
Mar 06, 2006
5859
5924
5859
5898
2,147,443,968
+39.10(+0.67%)
Mar 04, 2006
5833
5864
5804
5859
2,066,401,792
+25.70(+0.44%)
Mar 03, 2006
5844
5880
5804
5833
1,917,206,016
-11.10(-0.19%)
Mar 02, 2006
5792
5844
5784
5844
1,990,319,616
+52.60(+0.91%)
Mar 01, 2006
5876
5877
5789
5792
2,134,114,560
-84.40(-1.44%)
Feb 28, 2006
5860
5893
5860
5876
2,036,067,200
+0.00(+0.00%)
Feb 27, 2006
5860
5893
5860
5876
2,036,067,200
+15.40(+0.26%)
Feb 25, 2006
5836
5864
5836
5860
2,014,904,832
+24.50(+0.42%)
Feb 24, 2006
5872
5879
5829
5836
2,099,116,544
-36.40(-0.62%)
Feb 23, 2006
5858
5878
5837
5872
1,842,925,440
+14.70(+0.25%)
Feb 22, 2006
5863
5888
5857
5858
1,676,916,736
-5.30(-0.09%)
Feb 21, 2006
5846
5867
5839
5863
1,094,531,456
+0.00(+0.00%)
Feb 20, 2006
5846
5867
5839
5863
1,094,531,456
+16.80(+0.29%)
Feb 18, 2006
5829
5863
5822
5846
1,741,254,400
+17.30(+0.30%)
Feb 17, 2006
5792
5829
5792
5829
1,895,566,336
+37.40(+0.65%)
Feb 16, 2006
5792
5814
5781
5792
1,844,067,968
-0.80(-0.01%)
Feb 15, 2006
5794
5829
5774
5792
1,706,179,584
-1.20(-0.02%)
Feb 14, 2006
5764
5794
5760
5794
1,369,455,744
+0.00(+0.00%)
Feb 13, 2006
5764
5794
5760
5794
1,369,455,744
+29.40(+0.51%)
Feb 11, 2006
5809
5809
5764
5764
2,058,495,232
-44.70(-0.77%)
Feb 10, 2006
5725
5809
5725
5809
2,138,982,656
+83.70(+1.46%)
Feb 09, 2006
5747
5747
5682
5725
2,141,978,752
-21.70(-0.38%)
Feb 08, 2006
5772
5781
5735
5747
2,042,239,232
-25.60(-0.44%)
Feb 07, 2006
5759
5790
5759
5772
1,681,635,200
+0.00(+0.00%)
Feb 06, 2006
5759
5790
5759
5772
1,681,635,200
+13.10(+0.23%)
Feb 04, 2006
5747
5767
5728
5759
1,728,166,400
+12.00(+0.21%)
Feb 03, 2006
5802
5812
5743
5747
1,969,273,984
-54.30(-0.94%)
Feb 02, 2006
5760
5816
5746
5802
2,144,570,624
+41.30(+0.72%)
Feb 01, 2006
5780
5792
5760
5760
2,143,521,024
-19.50(-0.34%)
Jan 31, 2006
5787
5796
5773
5780
1,414,552,448
+0.00(+0.00%)
Jan 30, 2006
5787
5796
5773
5780
1,414,552,448
-7.00(-0.12%)
Jan 28, 2006
5723
5788
5723
5787
2,039,447,552
+64.20(+1.12%)
Jan 27, 2006
5704
5744
5698
5723
2,141,266,816
+18.20(+0.32%)
Jan 26, 2006
5634
5704
5634
5704
1,993,671,040
+70.60(+1.25%)
Jan 25, 2006
5661
5679
5630
5634
2,113,319,424
-27.10(-0.48%)
Jan 24, 2006
5672
5672
5625
5661
1,658,293,504
+0.00(+0.00%)
Jan 23, 2006
5672
5672
5625
5661
1,658,293,504
-11.50(-0.20%)
Jan 21, 2006
5693
5730
5666
5672
2,131,625,600
-20.80(-0.37%)
Jan 20, 2006
5664
5710
5664
5693
2,052,263,552
+29.50(+0.52%)
Jan 19, 2006
5699
5699
5635
5664
1,849,631,616
-35.30(-0.62%)
Jan 18, 2006
5740
5740
5693
5699
1,902,898,816
-41.20(-0.72%)
Jan 17, 2006
5711
5740
5707
5740
1,259,420,800
+0.00(+0.00%)
Jan 16, 2006
5711
5740
5707
5740
1,259,420,800
+29.20(+0.51%)
Jan 14, 2006
5735
5735
5691
5711
1,641,089,536
-24.20(-0.42%)
Jan 13, 2006
5732
5745
5725
5735
2,119,264,000
+3.70(+0.06%)
Jan 12, 2006
5689
5732
5689
5732
1,606,589,952
+42.70(+0.75%)
Jan 11, 2006
5732
5732
5686
5689
1,799,942,016
-42.70(-0.75%)
Jan 10, 2006
5732
5750
5726
5732
1,690,826,368
+0.00(+0.00%)
Jan 09, 2006
5732
5750
5726
5732
1,690,826,368
-0.30(-0.01%)
Jan 07, 2006
5691
5732
5691
5732
1,894,951,936
+40.60(+0.71%)
Jan 06, 2006
5715
5722
5686
5691
1,862,546,816
-23.40(-0.41%)
Jan 05, 2006
5682
5716
5682
5715
2,005,345,152
+33.10(+0.58%)
Jan 04, 2006
5619
5682
5619
5682
1,838,004,736
+62.70(+1.12%)
Jan 03, 2006
5619
5619
5619
5619
0
+0.00(+0.00%)
Jan 02, 2006
5619
5619
5619
5619
0
+0.00(+0.00%)
Dec 31, 2005
5638
5640
5597
5619
329,951,904
-19.50(-0.35%)
Dec 30, 2005
5623
5647
5623
5638
504,948,704
+15.50(+0.28%)
Dec 29, 2005
5595
5623
5592
5623
688,900,224
+27.30(+0.49%)
Dec 28, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 27, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 26, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 24, 2005
5597
5608
5588
5596
307,762,208
-1.50(-0.03%)
Dec 23, 2005
5587
5599
5585
5597
1,069,350,016
+9.60(+0.17%)
Dec 22, 2005
5548
5590
5548
5587
1,344,223,744
+39.50(+0.71%)
Dec 21, 2005
5540
5552
5525
5548
1,606,969,472
+8.10(+0.15%)
Dec 20, 2005
5532
5548
5526
5540
1,225,682,304
+0.00(+0.00%)
Dec 19, 2005
5532
5548
5526
5540
1,225,682,304
+8.20(+0.15%)
Dec 17, 2005
5495
5553
5495
5532
2,140,549,632
+36.30(+0.66%)
Dec 16, 2005
5521
5530
5489
5495
1,852,742,400
-25.80(-0.47%)
Dec 15, 2005
5507
5525
5504
5521
1,465,838,592
+13.90(+0.25%)
Dec 14, 2005
5502
5527
5499
5507
1,840,249,216
+5.70(+0.10%)
Dec 13, 2005
5517
5549
5494
5502
1,221,761,280
+0.00(+0.00%)
Dec 12, 2005
5517
5549
5494
5502
1,221,761,280
-15.90(-0.29%)
Dec 10, 2005
5531
5531
5504
5517
1,688,743,168
-13.70(-0.25%)
Dec 09, 2005
5529
5532
5493
5531
1,892,733,952
+2.30(+0.04%)
Dec 08, 2005
5539
5574
5518
5529
2,078,176,000
-10.00(-0.18%)
Dec 07, 2005
5510
5547
5506
5539
1,979,354,624
+28.40(+0.52%)
Dec 06, 2005
5528
5532
5498
5510
1,788,173,568
+0.00(+0.00%)
Dec 05, 2005
5528
5532
5498
5510
1,788,173,568
-17.70(-0.32%)
Dec 03, 2005
5486
5528
5485
5528
1,977,349,248
+42.00(+0.77%)
Dec 02, 2005
5423
5495
5423
5486
1,933,252,608
+62.90(+1.16%)
Dec 01, 2005
5491
5491
5423
5423
2,009,468,416
-67.80(-1.23%)
Nov 30, 2005
5477
5507
5451
5491
1,730,034,432
+13.60(+0.25%)
Nov 29, 2005
5524
5555
5477
5477
1,409,592,320
+0.00(+0.00%)
Nov 28, 2005
5524
5555
5477
5477
1,409,592,320
-46.40(-0.84%)
Nov 26, 2005
5511
5531
5511
5524
1,145,990,528
+12.80(+0.23%)
Nov 25, 2005
5532
5539
5500
5511
1,064,561,216
-20.70(-0.37%)
Nov 24, 2005
5517
5533
5507
5532
1,757,547,392
+14.50(+0.26%)
Nov 23, 2005
5498
5522
5498
5517
1,768,455,040
+19.30(+0.35%)
Nov 22, 2005
5499
5509
5486
5498
1,906,248,576
+0.00(+0.00%)
Nov 21, 2005
5499
5509
5486
5498
1,906,248,576
-1.00(-0.02%)
Nov 19, 2005
5460
5532
5460
5499
2,107,217,152
+38.90(+0.71%)
Nov 18, 2005
5430
5480
5430
5460
2,141,826,944
+30.00(+0.55%)
Nov 17, 2005
5440
5442
5392
5430
2,145,482,368
-9.60(-0.18%)
Nov 16, 2005
5470
5470
5425
5440
1,464,457,088
-30.40(-0.56%)
Nov 15, 2005
5465
5486
5456
5470
1,351,876,992
+0.00(+0.00%)
Nov 14, 2005
5465
5486
5456
5470
1,351,876,992
+4.90(+0.09%)
Nov 12, 2005
5424
5469
5424
5465
1,414,966,656
+41.60(+0.77%)
Nov 11, 2005
5440
5464
5424
5424
1,913,038,848
-16.30(-0.30%)
Nov 10, 2005
5461
5469
5439
5440
2,028,756,736
-21.10(-0.39%)
Nov 09, 2005
5461
5482
5451
5461
2,018,214,784
+0.10(+0.00%)
Nov 08, 2005
5424
5471
5416
5461
1,522,020,096
+0.00(+0.00%)
Nov 07, 2005
5424
5471
5416
5461
1,522,020,096
+37.20(+0.69%)
Nov 05, 2005
5432
5446
5418
5424
1,964,006,784
-8.30(-0.15%)
Nov 04, 2005
5359
5432
5359
5432
2,145,722,368
+73.30(+1.37%)
Nov 03, 2005
5344
5365
5316
5359
2,140,920,448
+14.30(+0.27%)
Nov 02, 2005
5317
5350
5305
5344
1,946,993,152
+27.00(+0.51%)
Nov 01, 2005
5213
5318
5213
5317
2,127,466,752
+0.00(+0.00%)
Oct 31, 2005
5213
5318
5213
5317
2,127,466,752
+103.90(+1.99%)
Oct 28, 2005
5183
5227
5158
5213
1,454,650,112
+30.60(+0.59%)
Oct 27, 2005
5228
5228
5168
5183
1,479,919,232
-45.00(-0.86%)
Oct 26, 2005
5182
5236
5182
5228
1,560,269,312
+45.70(+0.88%)
Oct 25, 2005
5208
5222
5182
5182
1,366,228,608
-25.50(-0.49%)
Oct 24, 2005
5142
5210
5140
5208
1,194,962,560
+0.00(+0.00%)
Oct 23, 2005
5142
5210
5140
5208
1,194,962,560
+65.50(+1.27%)
Oct 21, 2005
5164
5164
5131
5142
1,780,740,352
-22.00(-0.43%)
Oct 20, 2005
5168
5234
5147
5164
1,758,872,832
-3.80(-0.07%)
Oct 19, 2005
5264
5264
5168
5168
2,038,628,992
-96.00(-1.82%)
Oct 18, 2005
5286
5303
5260
5264
1,405,486,336
-22.60(-0.43%)
Oct 17, 2005
5275
5297
5272
5286
1,270,118,144
+0.00(+0.00%)
Oct 16, 2005
5275
5297
5272
5286
1,270,118,144
+11.50(+0.22%)
Oct 14, 2005
5265
5294
5246
5275
1,801,451,648
+9.80(+0.19%)
Oct 13, 2005
5342
5342
5256
5265
1,996,070,016
-77.00(-1.44%)
Oct 12, 2005
5381
5381
5342
5342
1,625,387,008
-38.50(-0.72%)
Oct 11, 2005
5374
5404
5374
5381
1,665,110,144
+6.10(+0.11%)
Oct 10, 2005
5362
5396
5362
5375
1,465,743,616
+0.00(+0.00%)
Oct 09, 2005
5362
5396
5362
5375
1,465,743,616
+12.30(+0.23%)
Oct 07, 2005
5372
5394
5356
5362
1,843,669,760
-10.10(-0.19%)
Oct 06, 2005
5428
5428
5358
5372
1,868,849,024
-55.40(-1.02%)
Oct 05, 2005
5494
5494
5428
5428
1,540,418,944
-66.60(-1.21%)
Oct 04, 2005
5502
5502
5475
5494
1,771,180,416
-7.20(-0.13%)
Oct 03, 2005
5478
5515
5475
5502
1,376,837,760
+0.00(+0.00%)
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.