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
Bank of America
(NY:
BAC
)
39.78
+0.32 (+0.81%)
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, 2011
4.992
5.101
4.936
4.944
217,199,264
-0.19(-3.62%)
Sep 29, 2011
5.170
5.210
4.968
5.130
277,036,128
+0.15(+3.08%)
Sep 28, 2011
5.259
5.275
4.976
4.976
274,806,432
-0.26(-4.94%)
Sep 27, 2011
5.525
5.533
5.178
5.235
286,443,936
-0.10(-1.82%)
Sep 26, 2011
5.235
5.332
5.097
5.332
282,321,536
+0.23(+4.60%)
Sep 23, 2011
4.920
5.162
4.903
5.097
623,134,592
+0.20(+4.13%)
Sep 22, 2011
5.041
5.073
4.847
4.895
475,225,568
-0.26(-5.02%)
Sep 21, 2011
5.614
5.630
5.138
5.154
472,639,008
-0.42(-7.54%)
Sep 20, 2011
5.687
5.703
5.574
5.574
176,385,152
-0.07(-1.29%)
Sep 19, 2011
5.703
5.711
5.602
5.647
245,458,256
-0.19(-3.32%)
Sep 16, 2011
5.962
5.970
5.719
5.840
297,768,640
-0.08(-1.36%)
Sep 15, 2011
5.800
5.929
5.760
5.921
284,341,888
+0.23(+3.97%)
Sep 14, 2011
5.727
5.760
5.590
5.695
263,086,992
+0.04(+0.71%)
Sep 13, 2011
5.727
5.800
5.630
5.655
272,521,472
-0.04(-0.71%)
Sep 12, 2011
5.533
5.735
5.501
5.695
354,585,664
+0.06(+1.00%)
Sep 09, 2011
5.744
5.824
5.622
5.639
316,694,496
-0.18(-3.06%)
Sep 08, 2011
5.962
6.010
5.816
5.816
252,431,984
-0.23(-3.74%)
Sep 07, 2011
5.840
6.075
5.735
6.042
317,667,968
+0.40(+7.01%)
Sep 06, 2011
5.582
5.711
5.493
5.647
349,813,248
-0.21(-3.59%)
Sep 02, 2011
5.905
6.018
5.792
5.857
378,788,064
-0.53(-8.34%)
Sep 01, 2011
6.608
6.608
6.390
6.390
301,214,848
-0.21(-3.18%)
Aug 31, 2011
6.689
6.697
6.551
6.600
349,042,720
+0.05(+0.74%)
Aug 30, 2011
6.688
6.769
6.495
6.551
367,896,160
-0.22(-3.22%)
Aug 29, 2011
6.535
6.785
6.422
6.769
449,605,536
+0.51(+8.12%)
Aug 26, 2011
6.148
6.438
6.011
6.261
525,764,640
+0.09(+1.44%)
Aug 25, 2011
5.640
7.100
5.954
6.172
1,064,286,912
+0.53(+9.44%)
Aug 24, 2011
5.131
5.688
5.099
5.640
745,657,728
+0.56(+10.95%)
Aug 23, 2011
5.139
5.196
4.849
5.083
697,607,040
-0.10(-1.87%)
Aug 22, 2011
5.809
5.825
5.180
5.180
493,584,128
-0.44(-7.89%)
Aug 19, 2011
5.486
5.745
5.446
5.623
358,468,864
-0.03(-0.57%)
Aug 18, 2011
5.688
5.720
5.470
5.656
415,039,840
-0.36(-6.03%)
Aug 17, 2011
6.019
6.124
5.970
6.019
197,341,792
+0.05(+0.81%)
Aug 16, 2011
6.140
6.180
5.922
5.970
341,318,816
-0.29(-4.64%)
Aug 15, 2011
6.019
6.325
5.930
6.261
332,128,224
+0.46(+7.93%)
Aug 12, 2011
6.043
6.221
5.753
5.801
370,590,432
-0.05(-0.83%)
Aug 11, 2011
5.728
5.987
5.615
5.849
425,849,568
+0.39(+7.09%)
Aug 10, 2011
6.075
6.124
5.438
5.462
611,771,712
-0.67(-10.92%)
Aug 09, 2011
5.970
6.180
5.390
6.132
613,863,488
+0.88(+16.74%)
Aug 08, 2011
5.970
6.212
5.091
5.252
844,300,544
-1.34(-20.32%)
Aug 05, 2011
7.237
7.302
6.479
6.592
677,704,128
-0.53(-7.47%)
Aug 04, 2011
7.560
7.633
7.076
7.124
377,721,472
-0.57(-7.44%)
Aug 03, 2011
7.657
7.737
7.520
7.697
217,435,024
+0.04(+0.53%)
Aug 02, 2011
7.875
7.955
7.641
7.657
215,096,096
-0.26(-3.26%)
Aug 01, 2011
8.100
8.108
7.826
7.915
197,464,720
+0.08(+1.03%)
Jul 29, 2011
7.778
8.028
7.745
7.834
232,924,192
-0.06(-0.82%)
Jul 28, 2011
7.842
7.947
7.818
7.899
140,630,864
+0.09(+1.14%)
Jul 27, 2011
8.004
8.020
7.810
7.810
187,437,072
-0.26(-3.20%)
Jul 26, 2011
8.044
8.141
7.996
8.068
149,948,640
-0.01(-0.10%)
Jul 25, 2011
8.044
8.125
7.971
8.076
161,605,232
-0.10(-1.18%)
Jul 22, 2011
8.207
8.221
8.141
8.173
171,608,384
-0.08(-0.98%)
Jul 21, 2011
8.092
8.294
8.068
8.254
294,773,952
+0.31(+3.86%)
Jul 20, 2011
7.794
8.068
7.770
7.947
309,343,200
+0.23(+2.93%)
Jul 19, 2011
7.866
7.947
7.584
7.721
399,362,464
-0.12(-1.54%)
Jul 18, 2011
7.971
8.012
7.689
7.842
280,984,576
-0.23(-2.80%)
Jul 15, 2011
8.165
8.213
7.971
8.068
227,333,424
-0.06(-0.70%)
Jul 14, 2011
8.310
8.334
8.117
8.125
183,739,056
-0.10(-1.27%)
Jul 13, 2011
8.286
8.359
8.189
8.230
203,795,328
-0.01(-0.10%)
Jul 12, 2011
8.286
8.391
8.230
8.238
179,695,408
-0.11(-1.35%)
Jul 11, 2011
8.496
8.512
8.310
8.351
179,978,096
-0.28(-3.27%)
Jul 08, 2011
8.673
8.714
8.560
8.633
160,636,560
-0.18(-2.01%)
Jul 07, 2011
8.665
8.843
8.754
8.810
141,115,072
+0.15(+1.68%)
Jul 06, 2011
8.738
8.754
8.601
8.665
178,829,040
-0.21(-2.36%)
Jul 05, 2011
8.923
8.931
8.802
8.875
136,679,792
-0.07(-0.81%)
Jul 01, 2011
8.859
8.988
8.810
8.948
170,408,032
+0.10(+1.19%)
Jun 30, 2011
9.012
9.020
8.746
8.843
317,311,584
-0.15(-1.62%)
Jun 29, 2011
9.012
9.077
8.875
8.988
373,595,040
+0.26(+2.96%)
Jun 28, 2011
8.802
8.810
8.689
8.730
136,695,840
-0.02(-0.28%)
Jun 27, 2011
8.488
8.835
8.488
8.754
251,116,368
+0.27(+3.14%)
Jun 24, 2011
8.657
8.689
8.459
8.488
151,462,160
-0.15(-1.77%)
Jun 23, 2011
8.593
8.689
8.520
8.641
223,367,232
-0.06(-0.74%)
Jun 22, 2011
8.706
8.827
8.697
8.706
126,874,864
-0.03(-0.37%)
Jun 21, 2011
8.617
8.770
8.496
8.738
135,372,240
+0.19(+2.17%)
Jun 20, 2011
8.544
8.568
8.496
8.552
109,449,656
-0.06(-0.75%)
Jun 17, 2011
8.673
8.689
8.536
8.617
144,738,704
+0.06(+0.75%)
Jun 16, 2011
8.432
8.625
8.391
8.552
247,817,040
+0.08(+0.95%)
Jun 15, 2011
8.552
8.609
8.399
8.472
264,242,912
-0.24(-2.78%)
Jun 14, 2011
8.972
8.972
8.673
8.714
214,268,976
-0.14(-1.55%)
Jun 13, 2011
8.786
8.891
8.585
8.851
230,401,424
+0.14(+1.57%)
Jun 10, 2011
8.568
8.899
8.399
8.714
261,269,728
+0.12(+1.41%)
Jun 09, 2011
8.536
8.673
8.472
8.593
160,341,408
+0.09(+1.04%)
Jun 08, 2011
8.544
8.706
8.468
8.504
197,455,968
-0.09(-1.03%)
Jun 07, 2011
8.843
8.915
8.552
8.593
198,397,216
-0.15(-1.66%)
Jun 06, 2011
9.020
9.036
8.673
8.738
264,262,080
-0.36(-3.99%)
Jun 03, 2011
9.036
9.238
9.004
9.101
143,510,832
-0.14(-1.48%)
May 24, 2011
9.230
9.278
9.101
9.238
160,483,200
+0.03(+0.35%)
May 23, 2011
9.246
9.286
9.174
9.206
151,224,880
-0.13(-1.38%)
May 20, 2011
9.383
9.496
9.294
9.335
143,922,912
-0.09(-0.94%)
May 19, 2011
9.577
9.585
9.415
9.423
150,124,880
-0.08(-0.85%)
May 18, 2011
9.593
9.593
9.456
9.504
190,051,248
-0.09(-0.92%)
May 17, 2011
9.520
9.625
9.512
9.593
180,524,880
+0.03(+0.34%)
May 16, 2011
9.585
9.762
9.528
9.560
153,380,624
-0.06(-0.59%)
May 13, 2011
9.831
9.843
9.601
9.617
197,789,776
-0.22(-2.21%)
May 12, 2011
9.835
9.891
9.746
9.835
139,072,080
-0.04(-0.41%)
May 11, 2011
9.895
10.02
9.859
9.875
186,929,104
-0.02(-0.24%)
May 10, 2011
9.843
9.972
9.818
9.899
113,659,992
+0.08(+0.82%)
May 09, 2011
9.899
9.927
9.762
9.818
137,443,584
-0.10(-1.06%)
May 06, 2011
10.00
10.04
9.899
9.923
138,164,672
+0.01(+0.08%)
May 05, 2011
10.00
10.05
9.835
9.915
162,721,360
-0.15(-1.52%)
May 04, 2011
10.19
10.22
10.01
10.07
123,214,736
-0.09(-0.87%)
May 03, 2011
9.955
10.25
9.939
10.16
180,432,288
+0.21(+2.11%)
May 02, 2011
9.960
9.989
9.947
9.947
111,532,760
+0.05(+0.49%)
Apr 29, 2011
9.988
10.01
9.899
9.899
107,987,992
-0.11(-1.13%)
Apr 28, 2011
9.923
10.04
9.875
10.01
114,478,720
+0.07(+0.73%)
Apr 27, 2011
9.867
9.996
9.859
9.939
147,513,696
+0.08(+0.82%)
Apr 26, 2011
10.07
10.10
9.859
9.859
181,925,792
-0.17(-1.69%)
Apr 25, 2011
10.13
10.16
9.955
10.03
139,578,928
+0.10(+1.06%)
Apr 21, 2011
9.939
9.996
9.867
9.923
125,246,184
+0.03(+0.33%)
Apr 20, 2011
10.02
10.06
9.843
9.891
223,506,832
-0.06(-0.57%)
Apr 19, 2011
10.10
10.10
9.794
9.947
226,421,360
-0.06(-0.64%)
Apr 18, 2011
10.15
10.16
9.867
10.01
325,119,936
-0.32(-3.12%)
Apr 15, 2011
10.66
10.75
10.33
10.33
330,408,480
-0.25(-2.36%)
Apr 14, 2011
10.61
10.69
10.54
10.58
143,237,792
-0.11(-1.06%)
Apr 13, 2011
10.97
11.00
10.65
10.70
154,208,848
-0.16(-1.48%)
Apr 12, 2011
10.80
10.95
10.73
10.86
124,597,144
-0.02(-0.15%)
Apr 11, 2011
10.88
10.96
10.83
10.87
78,481,112
+0.01(+0.07%)
Apr 08, 2011
10.99
11.06
10.84
10.87
108,848,424
-0.10(-0.96%)
Apr 07, 2011
11.12
11.19
10.91
10.97
147,845,056
-0.09(-0.80%)
Apr 06, 2011
10.96
11.11
10.91
11.06
168,712,016
+0.20(+1.86%)
Apr 05, 2011
10.83
10.88
10.78
10.86
81,528,960
+0.02(+0.22%)
Apr 04, 2011
10.80
10.96
10.80
10.83
88,120,600
+0.06(+0.52%)
Apr 01, 2011
10.84
10.97
10.76
10.78
117,915,312
+0.03(+0.30%)
Mar 31, 2011
10.76
10.79
10.71
10.75
106,914,232
-0.10(-0.89%)
Mar 30, 2011
10.80
10.93
10.70
10.84
150,137,520
+0.08(+0.75%)
Mar 29, 2011
10.81
10.81
10.61
10.76
145,846,688
-0.02(-0.15%)
Mar 28, 2011
10.82
10.93
10.78
10.78
97,442,536
+0.02(+0.23%)
Mar 25, 2011
10.87
10.91
10.74
10.75
143,072,448
-0.11(-1.04%)
Mar 24, 2011
10.93
10.96
10.74
10.87
211,618,656
-0.14(-1.25%)
Mar 23, 2011
11.06
11.08
10.78
11.00
285,771,808
-0.19(-1.66%)
Mar 22, 2011
11.32
11.33
11.19
11.19
107,052,672
-0.14(-1.21%)
Mar 21, 2011
11.21
11.33
11.20
11.33
141,787,552
+0.01(+0.07%)
Mar 18, 2011
11.45
11.52
11.27
11.32
247,183,744
+0.05(+0.43%)
Mar 17, 2011
11.20
11.32
11.08
11.27
163,206,544
+0.21(+1.90%)
Mar 16, 2011
11.29
11.37
11.01
11.06
221,578,864
-0.19(-1.72%)
Mar 15, 2011
11.23
11.33
11.18
11.25
210,804,288
-0.22(-1.90%)
Mar 14, 2011
11.50
11.57
11.34
11.47
139,104,592
-0.12(-1.04%)
Mar 11, 2011
11.37
11.63
11.37
11.59
138,570,224
+0.10(+0.84%)
Mar 10, 2011
11.62
11.66
11.50
11.50
192,843,696
-0.27(-2.26%)
Mar 09, 2011
11.82
11.84
11.67
11.76
183,977,200
-0.08(-0.68%)
Mar 08, 2011
11.50
11.85
11.45
11.84
310,507,552
+0.53(+4.70%)
Mar 07, 2011
11.43
11.50
11.22
11.31
172,404,032
-0.07(-0.64%)
Mar 04, 2011
11.53
11.54
11.27
11.38
181,488,304
-0.12(-1.05%)
Mar 03, 2011
11.33
11.52
11.33
11.50
172,748,352
+0.31(+2.74%)
Mar 02, 2011
11.22
11.34
11.13
11.20
143,175,984
-0.02(-0.22%)
Mar 01, 2011
11.53
11.56
11.21
11.22
199,807,440
-0.29(-2.52%)
Feb 28, 2011
11.49
11.66
11.41
11.51
169,876,816
+0.07(+0.63%)
Feb 25, 2011
11.41
11.54
11.37
11.44
157,502,096
+0.19(+1.65%)
Feb 24, 2011
11.37
11.41
11.11
11.25
249,907,872
-0.16(-1.41%)
Feb 23, 2011
11.41
11.63
11.21
11.41
243,625,024
-0.01(-0.07%)
Feb 22, 2011
11.58
11.70
11.35
11.42
232,352,544
-0.46(-3.86%)
Feb 18, 2011
11.95
11.99
11.82
11.88
122,116,728
-0.05(-0.40%)
Feb 17, 2011
11.88
12.01
11.87
11.93
128,390,584
-0.02(-0.20%)
Feb 16, 2011
11.93
11.99
11.84
11.95
164,728,896
+0.06(+0.47%)
Feb 15, 2011
11.92
11.99
11.83
11.90
135,819,360
-0.10(-0.81%)
Feb 14, 2011
11.90
12.04
11.85
11.99
139,463,280
+0.10(+0.81%)
Feb 11, 2011
11.58
11.98
11.56
11.90
193,904,080
+0.23(+1.93%)
Feb 10, 2011
11.68
11.79
11.66
11.67
163,869,232
-0.12(-1.02%)
Feb 09, 2011
11.65
11.83
11.61
11.79
186,192,784
+0.02(+0.21%)
Feb 08, 2011
11.79
11.89
11.68
11.77
196,433,568
-0.05(-0.41%)
Feb 07, 2011
11.69
11.90
11.62
11.82
185,201,984
+0.31(+2.66%)
Feb 04, 2011
11.62
11.66
11.37
11.51
175,058,784
-0.11(-0.97%)
Feb 03, 2011
11.41
11.66
11.40
11.62
180,922,736
+0.15(+1.33%)
Feb 02, 2011
11.54
11.56
11.38
11.47
174,022,784
-0.06(-0.49%)
Feb 01, 2011
11.19
11.58
11.17
11.53
262,965,344
+0.47(+4.22%)
Jan 31, 2011
11.04
11.11
10.99
11.06
146,233,360
+0.10(+0.96%)
Jan 28, 2011
11.14
11.33
10.94
10.96
280,824,032
-0.06(-0.51%)
Jan 27, 2011
10.94
11.01
10.86
11.01
189,684,640
+0.10(+0.89%)
Jan 26, 2011
11.04
11.09
10.91
10.91
180,684,016
-0.06(-0.59%)
Jan 25, 2011
11.10
11.15
10.79
10.98
376,647,424
-0.23(-2.08%)
Jan 24, 2011
11.48
11.49
11.18
11.21
279,601,536
-0.27(-2.32%)
Jan 21, 2011
11.61
11.85
11.45
11.48
362,260,672
-0.23(-1.99%)
Jan 20, 2011
11.49
11.76
11.23
11.71
304,102,016
+0.14(+1.18%)
Jan 19, 2011
11.96
12.04
11.56
11.58
306,058,816
-0.51(-4.20%)
Jan 18, 2011
12.15
12.21
11.96
12.08
245,744,608
-0.20(-1.64%)
Jan 14, 2011
11.87
12.33
11.83
12.28
350,692,160
+0.39(+3.25%)
Jan 13, 2011
12.09
12.10
11.86
11.90
197,316,032
-0.18(-1.47%)
Jan 12, 2011
11.99
12.07
11.96
12.07
252,801,024
+0.24(+2.04%)
Jan 11, 2011
11.77
11.87
11.70
11.83
262,714,592
+0.23(+2.01%)
Jan 10, 2011
11.41
11.62
11.35
11.60
229,979,184
+0.12(+1.05%)
Jan 07, 2011
11.71
11.83
11.26
11.48
487,042,848
-0.14(-1.19%)
Jan 06, 2011
11.71
11.83
11.55
11.62
299,484,160
-0.01(-0.12%)
Jan 05, 2011
11.43
11.76
11.40
11.63
305,256,480
+0.16(+1.40%)
Jan 04, 2011
11.46
11.48
11.29
11.47
271,717,344
+0.18(+1.57%)
Jan 03, 2011
11.16
11.46
11.12
11.29
438,907,008
+0.55(+5.10%)
Dec 31, 2010
10.66
10.78
10.65
10.75
78,319,864
+0.05(+0.45%)
Dec 30, 2010
10.73
10.79
10.68
10.70
109,359,880
-0.02(-0.22%)
Dec 29, 2010
10.79
10.81
10.72
10.72
92,980,880
-0.02(-0.23%)
Dec 28, 2010
10.78
10.87
10.75
10.75
147,934,096
+0.06(+0.53%)
Dec 27, 2010
10.46
10.79
10.44
10.69
143,854,784
+0.17(+1.61%)
Dec 23, 2010
10.68
10.71
10.45
10.52
228,736,384
-0.26(-2.39%)
Dec 22, 2010
10.48
10.83
10.47
10.78
297,930,336
+0.32(+3.08%)
Dec 21, 2010
10.25
10.46
10.23
10.46
202,214,640
+0.29(+2.85%)
Dec 20, 2010
10.14
10.27
10.13
10.17
141,222,128
+0.04(+0.40%)
Dec 17, 2010
10.11
10.19
10.03
10.13
191,853,488
+0.04(+0.40%)
Dec 16, 2010
10.04
10.29
9.972
10.09
383,769,184
+0.19(+1.87%)
Dec 15, 2010
9.972
10.10
9.892
9.900
198,332,880
-0.09(-0.89%)
Dec 14, 2010
10.13
10.24
9.932
9.989
200,068,576
-0.11(-1.12%)
Dec 13, 2010
10.36
10.38
10.08
10.10
234,877,664
-0.21(-2.03%)
Dec 10, 2010
10.19
10.35
10.04
10.31
278,905,984
+0.12(+1.19%)
Dec 09, 2010
9.876
10.22
9.868
10.19
407,550,560
+0.52(+5.42%)
Dec 08, 2010
9.352
9.723
9.344
9.666
291,092,832
+0.35(+3.72%)
Dec 07, 2010
9.537
9.562
9.264
9.320
266,795,600
-0.17(-1.79%)
Dec 06, 2010
9.489
9.554
9.368
9.490
163,599,120
-0.06(-0.67%)
Dec 03, 2010
9.336
9.570
9.288
9.554
204,279,712
+0.15(+1.54%)
Dec 02, 2010
9.159
9.457
9.143
9.409
352,524,768
+0.31(+3.45%)
Dec 01, 2010
8.998
9.103
8.837
9.094
358,287,552
+0.28(+3.20%)
Nov 30, 2010
9.015
9.094
8.780
8.813
331,068,000
-0.29(-3.18%)
Nov 29, 2010
8.965
9.142
8.917
9.102
179,594,960
+0.15(+1.71%)
Nov 26, 2010
8.990
9.022
8.933
8.949
67,645,632
-0.13(-1.42%)
Nov 24, 2010
8.998
9.078
9.078
9.078
136,303,808
-0.01(-0.09%)
Nov 23, 2010
8.998
9.167
8.901
9.086
247,054,624
-0.01(-0.09%)
Nov 22, 2010
9.303
9.328
9.022
9.094
276,528,416
-0.29(-3.09%)
Nov 19, 2010
9.368
9.384
9.279
9.384
129,932,616
-0.03(-0.34%)
Nov 18, 2010
9.480
9.513
9.360
9.416
172,116,496
+0.06(+0.69%)
Nov 17, 2010
9.577
9.649
9.336
9.352
208,797,552
-0.26(-2.68%)
Nov 16, 2010
9.649
9.698
9.432
9.609
272,131,488
-0.13(-1.32%)
Nov 15, 2010
9.835
9.891
9.714
9.738
139,558,544
-0.02(-0.17%)
Nov 12, 2010
9.891
9.923
9.682
9.754
212,032,000
-0.20(-2.02%)
Nov 11, 2010
10.06
10.11
9.907
9.955
162,232,608
-0.16(-1.59%)
Nov 10, 2010
9.939
10.12
9.819
10.12
237,746,960
+0.24(+2.45%)
Nov 09, 2010
10.25
10.25
9.843
9.875
279,179,744
-0.23(-2.23%)
Nov 08, 2010
10.16
10.25
10.00
10.10
307,497,088
+0.15(+1.54%)
Nov 05, 2010
9.794
10.23
9.786
9.947
504,033,920
+0.19(+1.90%)
Nov 04, 2010
9.489
9.851
9.416
9.762
385,937,056
+0.49(+5.30%)
Nov 03, 2010
9.223
9.295
9.102
9.271
218,938,592
+0.10(+1.05%)
Nov 02, 2010
9.303
9.328
9.094
9.175
218,602,816
-0.08(-0.87%)
Nov 01, 2010
9.255
9.320
9.142
9.255
188,755,664
+0.04(+0.45%)
Oct 29, 2010
9.255
9.287
9.142
9.214
157,586,608
-0.07(-0.70%)
Oct 28, 2010
9.432
9.432
9.183
9.279
223,883,728
-0.01(-0.09%)
Oct 27, 2010
9.110
9.392
9.054
9.287
341,763,328
+0.31(+3.41%)
Oct 25, 2010
9.303
9.328
8.909
8.982
406,061,504
-0.23(-2.45%)
Oct 22, 2010
9.231
9.320
9.151
9.207
215,541,280
+0.06(+0.70%)
Oct 21, 2010
9.529
9.561
9.110
9.142
395,502,144
-0.31(-3.32%)
Oct 20, 2010
9.336
9.561
8.990
9.456
813,698,368
-0.04(-0.42%)
Oct 19, 2010
9.931
10.02
9.424
9.497
712,898,304
-0.43(-4.38%)
Oct 18, 2010
9.625
9.955
9.521
9.931
517,850,080
+0.29(+3.00%)
Oct 15, 2010
10.19
10.20
9.448
9.641
746,040,384
-0.50(-4.92%)
Oct 14, 2010
10.46
10.49
9.996
10.14
634,603,264
-0.56(-5.19%)
Oct 13, 2010
10.95
10.98
10.66
10.70
217,227,376
-0.19(-1.70%)
Oct 12, 2010
10.54
10.89
10.53
10.88
169,838,016
+0.30(+2.81%)
Oct 11, 2010
10.62
10.66
10.55
10.58
125,698,752
-0.02(-0.23%)
Oct 08, 2010
10.61
10.86
10.54
10.61
215,163,392
-0.10(-0.98%)
Oct 07, 2010
10.84
10.86
10.65
10.71
59,959
-0.06(-0.60%)
Oct 06, 2010
10.97
10.99
10.72
10.78
187,226,272
-0.14(-1.25%)
Oct 05, 2010
10.72
10.98
10.63
10.91
460,304
+0.33(+3.12%)
Oct 04, 2010
10.68
10.82
10.57
10.58
165,973,536
-0.12(-1.13%)
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.