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
)
8,433.76
+52.41 (+0.63%)
Daily Price
Updated: 4:35 PM EDT, May 10, 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 (%)
Mar 31, 2011
5948
5973
5909
5909
1,033,616,704
-39.50(-0.66%)
Mar 30, 2011
5932
5971
5932
5948
872,031,104
+16.10(+0.27%)
Mar 29, 2011
5904
5933
5880
5932
669,291,072
+27.70(+0.47%)
Mar 28, 2011
5901
5923
5901
5904
526,577,792
+0.00(+0.00%)
Mar 27, 2011
5901
5923
5901
5904
526,577,792
+3.74(+0.06%)
Mar 26, 2011
5881
5919
5878
5901
0
-0.04(-0.00%)
Mar 25, 2011
5881
5919
5878
5901
663,222,912
+19.90(+0.34%)
Mar 24, 2011
5796
5889
5780
5881
828,355,776
+85.00(+1.47%)
Mar 23, 2011
5763
5802
5731
5796
906,624,896
+33.20(+0.58%)
Mar 22, 2011
5786
5814
5743
5763
686,659,072
-23.40(-0.40%)
Mar 21, 2011
5718
5799
5718
5786
764,086,976
+0.00(+0.00%)
Mar 20, 2011
5718
5799
5718
5786
764,086,976
+67.97(+1.19%)
Mar 19, 2011
5696
5754
5696
5718
0
+0.03(+0.00%)
Mar 18, 2011
5696
5758
5696
5718
1,379,187,456
+22.00(+0.39%)
Mar 17, 2011
5598
5708
5598
5696
931,686,016
+97.90(+1.75%)
Mar 16, 2011
5695
5721
5598
5598
1,124,024,320
-97.10(-1.70%)
Mar 15, 2011
5775
5775
5592
5695
1,270,223,360
-79.90(-1.38%)
Mar 14, 2011
5829
5842
5769
5775
830,598,208
+0.00(+0.00%)
Mar 13, 2011
5829
5842
5769
5775
830,598,208
-53.50(-0.92%)
Mar 12, 2011
5845
5845
5796
5829
777,919,808
-16.60(-0.28%)
Mar 11, 2011
5937
5937
5833
5845
950,808,512
-92.00(-1.55%)
Mar 10, 2011
5975
5979
5923
5937
729,979,072
-37.50(-0.63%)
Mar 09, 2011
5974
6000
5911
5975
813,024,192
+1.00(+0.02%)
Mar 08, 2011
5990
6043
5968
5974
651,065,472
+0.00(+0.00%)
Mar 07, 2011
5990
6043
5968
5974
651,065,472
-16.60(-0.28%)
Mar 06, 2011
6005
6052
5983
5990
0
+0.00(+0.00%)
Mar 05, 2011
6005
6052
5983
5990
728,615,488
-14.70(-0.24%)
Mar 04, 2011
5915
6017
5915
6005
811,030,208
+90.20(+1.52%)
Mar 03, 2011
5936
5942
5866
5915
891,083,584
-20.90(-0.35%)
Mar 02, 2011
5994
6040
5927
5936
895,639,808
-58.20(-0.97%)
Mar 01, 2011
6001
6022
5964
5994
955,595,712
+0.00(+0.00%)
Feb 28, 2011
6001
6022
5964
5994
955,595,712
-7.20(-0.12%)
Feb 27, 2011
5920
6012
5920
6001
0
+0.00(+0.00%)
Feb 26, 2011
5920
6012
5920
6001
836,550,272
+81.20(+1.37%)
Feb 25, 2011
5924
5937
5861
5920
939,695,104
-3.50(-0.06%)
Feb 24, 2011
5997
5997
5916
5924
895,634,880
-73.30(-1.22%)
Feb 23, 2011
6015
6029
5927
5997
769,147,520
-18.00(-0.30%)
Feb 22, 2011
6083
6106
6013
6015
629,790,592
+0.00(+0.00%)
Feb 21, 2011
6083
6106
6013
6015
629,790,592
-68.20(-1.12%)
Feb 20, 2011
6087
6097
6049
6083
0
+0.00(+0.00%)
Feb 19, 2011
6087
6097
6049
6083
802,222,976
-4.40(-0.07%)
Feb 18, 2011
6085
6101
6067
6087
1,021,989,120
+2.10(+0.03%)
Feb 17, 2011
6037
6096
6034
6085
858,245,184
+48.20(+0.80%)
Feb 16, 2011
6060
6072
6024
6037
873,268,224
-23.00(-0.38%)
Feb 15, 2011
6063
6092
6042
6060
635,408,320
+0.00(+0.00%)
Feb 14, 2011
6063
6092
6042
6060
635,408,320
-2.80(-0.05%)
Feb 13, 2011
6020
6071
5973
6063
0
+0.00(+0.00%)
Feb 12, 2011
6020
6071
5973
6063
822,602,624
+42.90(+0.71%)
Feb 11, 2011
6052
6052
5986
6020
821,798,080
-32.30(-0.53%)
Feb 10, 2011
6091
6091
6050
6052
923,551,808
-39.00(-0.64%)
Feb 09, 2011
6051
6091
6033
6091
858,439,616
+40.30(+0.67%)
Feb 08, 2011
5997
6054
5997
6051
694,875,008
+0.00(+0.00%)
Feb 07, 2011
5997
6054
5997
6051
694,875,008
+53.62(+0.89%)
Feb 06, 2011
5983
6023
5983
5997
0
-0.02(-0.00%)
Feb 05, 2011
5983
6023
5983
5997
763,863,296
+14.10(+0.24%)
Feb 04, 2011
6000
6000
5952
5983
1,033,274,624
-16.80(-0.28%)
Feb 03, 2011
5958
6020
5958
6000
878,318,400
+42.30(+0.71%)
Feb 02, 2011
5863
5964
5863
5958
963,349,504
+94.90(+1.62%)
Feb 01, 2011
5881
5882
5815
5863
931,414,912
+0.00(+0.00%)
Jan 31, 2011
5881
5882
5815
5863
931,414,912
-18.47(-0.31%)
Jan 30, 2011
5965
5966
5878
5881
0
-0.03(-0.00%)
Jan 29, 2011
5965
5966
5878
5881
968,312,128
-83.70(-1.40%)
Jan 28, 2011
5969
5997
5951
5965
819,346,496
-4.10(-0.07%)
Jan 27, 2011
5918
6003
5918
5969
880,021,312
+51.50(+0.87%)
Jan 26, 2011
5944
5965
5904
5918
1,034,224,512
-26.20(-0.44%)
Jan 25, 2011
5896
5961
5888
5944
918,501,632
+0.00(+0.00%)
Jan 24, 2011
5896
5961
5888
5944
918,501,632
+47.65(+0.81%)
Jan 23, 2011
5868
5939
5868
5896
0
-0.05(-0.00%)
Jan 22, 2011
5868
5939
5868
5896
1,161,650,560
+28.40(+0.48%)
Jan 21, 2011
5977
5978
5867
5868
999,116,480
-108.80(-1.82%)
Jan 20, 2011
6056
6077
5975
5977
882,393,024
-79.70(-1.32%)
Jan 19, 2011
5986
6066
5986
6056
869,099,072
+70.70(+1.18%)
Jan 18, 2011
6002
6013
5976
5986
599,125,184
+0.00(+0.00%)
Jan 17, 2011
6002
6013
5976
5986
599,125,184
-16.37(-0.27%)
Jan 16, 2011
6024
6032
5948
6002
0
-0.03(-0.00%)
Jan 15, 2011
6024
6032
5948
6002
852,945,600
-21.80(-0.36%)
Jan 14, 2011
6051
6056
6006
6024
921,442,496
-26.80(-0.44%)
Jan 13, 2011
6014
6051
6014
6051
1,021,020,800
+36.70(+0.61%)
Jan 12, 2011
5956
6036
5956
6014
861,069,312
+57.70(+0.97%)
Jan 11, 2011
5984
5984
5940
5956
662,691,008
+0.00(+0.00%)
Jan 10, 2011
5984
5984
5940
5956
662,691,008
-28.03(-0.47%)
Jan 09, 2011
6020
6024
5973
5984
0
+0.03(+0.00%)
Jan 08, 2011
6020
6024
5973
5984
780,033,088
-35.20(-0.58%)
Jan 07, 2011
6044
6090
6005
6020
843,815,808
-24.40(-0.40%)
Jan 06, 2011
6014
6044
5964
6044
884,510,528
+30.00(+0.50%)
Jan 05, 2011
5900
6050
5900
6014
950,390,720
+114.00(+1.93%)
Jan 04, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 03, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 01, 2011
5971
5986
5900
5900
197,447,008
-71.10(-1.19%)
Dec 31, 2010
5996
6010
5970
5971
252,316,608
-25.40(-0.42%)
Dec 30, 2010
6009
6022
5977
5996
329,122,208
-12.50(-0.21%)
Dec 29, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 28, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 27, 2010
6009
6009
6009
6009
0
-0.02(-0.00%)
Dec 26, 2010
5996
6009
5978
6009
0
+0.02(+0.00%)
Dec 25, 2010
5996
6009
5978
6009
66,767,100
+12.80(+0.21%)
Dec 24, 2010
5984
6001
5982
5996
314,131,712
+12.60(+0.21%)
Dec 23, 2010
5952
5992
5936
5984
527,260,096
+31.70(+0.53%)
Dec 22, 2010
5892
5954
5891
5952
541,859,584
+60.20(+1.02%)
Dec 21, 2010
5872
5914
5866
5892
536,148,512
+0.00(+0.00%)
Dec 20, 2010
5872
5914
5866
5892
536,148,512
+19.80(+0.34%)
Dec 18, 2010
5881
5902
5857
5872
1,431,434,240
-9.30(-0.16%)
Dec 17, 2010
5882
5907
5863
5881
635,565,888
-1.10(-0.02%)
Dec 16, 2010
5891
5898
5858
5882
781,046,592
-9.00(-0.15%)
Dec 15, 2010
5861
5891
5847
5891
665,056,320
+30.40(+0.52%)
Dec 14, 2010
5813
5874
5813
5861
562,916,608
+0.00(+0.00%)
Dec 13, 2010
5813
5874
5813
5861
562,916,608
+47.80(+0.82%)
Dec 11, 2010
5808
5828
5794
5813
611,914,624
+5.00(+0.09%)
Dec 10, 2010
5794
5838
5794
5808
910,240,704
+13.50(+0.23%)
Dec 09, 2010
5808
5827
5774
5794
795,433,920
-14.00(-0.24%)
Dec 08, 2010
5770
5850
5770
5808
915,796,608
+38.20(+0.66%)
Dec 07, 2010
5745
5786
5728
5770
760,501,376
+0.00(+0.00%)
Dec 06, 2010
5745
5786
5728
5770
760,501,376
+25.00(+0.44%)
Dec 04, 2010
5768
5784
5720
5745
758,340,992
-22.30(-0.39%)
Dec 03, 2010
5642
5771
5642
5768
1,070,087,488
+125.10(+2.22%)
Dec 02, 2010
5528
5656
5528
5642
1,141,747,456
+114.20(+2.07%)
Dec 01, 2010
5551
5597
5519
5528
1,312,071,808
-22.70(-0.41%)
Nov 30, 2010
5669
5723
5551
5551
1,016,585,984
+0.00(+0.00%)
Nov 29, 2010
5669
5723
5551
5551
1,016,585,984
-117.70(-2.08%)
Nov 27, 2010
5699
5699
5599
5669
862,384,320
-30.20(-0.53%)
Nov 26, 2010
5657
5708
5655
5699
556,473,472
+41.80(+0.74%)
Nov 25, 2010
5581
5672
5573
5657
907,509,888
+75.80(+1.36%)
Nov 24, 2010
5681
5681
5581
5581
1,029,344,704
-99.50(-1.75%)
Nov 23, 2010
5733
5783
5668
5681
772,790,528
+0.00(+0.00%)
Nov 22, 2010
5733
5783
5668
5681
772,790,528
-52.00(-0.91%)
Nov 20, 2010
5769
5774
5684
5733
732,494,080
-35.90(-0.62%)
Nov 19, 2010
5693
5783
5693
5769
729,396,224
+76.10(+1.34%)
Nov 18, 2010
5682
5704
5660
5693
761,486,080
+10.70(+0.19%)
Nov 17, 2010
5820
5820
5681
5682
871,717,184
-138.50(-2.38%)
Nov 16, 2010
5797
5833
5756
5820
620,872,896
+0.00(+0.00%)
Nov 15, 2010
5797
5833
5756
5820
620,872,896
+23.50(+0.41%)
Nov 13, 2010
5815
5832
5712
5797
983,021,504
-18.30(-0.31%)
Nov 12, 2010
5817
5846
5793
5815
1,091,041,664
-1.70(-0.03%)
Nov 11, 2010
5875
5877
5796
5817
942,150,528
-58.30(-0.99%)
Nov 10, 2010
5850
5902
5847
5875
951,025,408
+25.20(+0.43%)
Nov 09, 2010
5875
5881
5841
5850
772,245,184
+0.00(+0.00%)
Nov 08, 2010
5875
5881
5841
5850
772,245,184
-25.35(-0.43%)
Nov 07, 2010
5863
5899
5834
5875
0
+0.00(+0.00%)
Nov 06, 2010
5863
5899
5834
5875
0
-0.05(-0.00%)
Nov 05, 2010
5863
5899
5834
5875
1,106,801,408
+12.60(+0.21%)
Nov 04, 2010
5749
5876
5749
5863
1,079,039,872
+113.80(+1.98%)
Nov 03, 2010
5757
5774
5730
5749
825,699,328
-8.40(-0.15%)
Nov 02, 2010
5695
5772
5690
5757
805,488,192
+62.80(+1.10%)
Nov 01, 2010
5675
5733
5667
5695
641,763,968
+0.00(+0.00%)
Oct 31, 2010
5675
5733
5667
5695
641,763,968
+19.44(+0.34%)
Oct 30, 2010
5678
5699
5647
5675
0
-0.04(-0.00%)
Oct 29, 2010
5678
5699
5647
5675
836,504,192
-2.70(-0.05%)
Oct 28, 2010
5646
5712
5646
5678
767,340,992
+31.90(+0.57%)
Oct 27, 2010
5707
5707
5631
5646
787,759,872
-61.30(-1.07%)
Oct 26, 2010
5752
5754
5677
5707
812,401,792
-44.70(-0.78%)
Oct 25, 2010
5741
5794
5741
5752
772,475,904
+0.00(+0.00%)
Oct 24, 2010
5741
5794
5741
5752
772,475,904
+10.63(+0.19%)
Oct 23, 2010
5758
5758
5724
5741
0
-0.03(-0.00%)
Oct 22, 2010
5758
5758
5724
5741
656,563,520
-16.50(-0.29%)
Oct 21, 2010
5729
5787
5698
5758
1,023,125,888
+29.00(+0.51%)
Oct 20, 2010
5704
5730
5680
5729
671,501,824
+25.00(+0.44%)
Oct 19, 2010
5742
5762
5691
5704
777,665,280
-38.60(-0.67%)
Oct 18, 2010
5703
5749
5670
5742
610,917,632
+0.00(+0.00%)
Oct 17, 2010
5703
5749
5670
5742
610,917,632
+39.13(+0.69%)
Oct 16, 2010
5727
5744
5666
5703
0
-0.03(-0.00%)
Oct 15, 2010
5727
5744
5666
5703
996,353,408
-23.80(-0.42%)
Oct 14, 2010
5747
5771
5713
5727
1,129,485,824
-20.20(-0.35%)
Oct 13, 2010
5662
5760
5662
5747
971,374,272
+85.80(+1.52%)
Oct 12, 2010
5672
5677
5598
5662
637,397,376
-10.80(-0.19%)
Oct 11, 2010
5658
5686
5656
5672
475,637,888
+0.00(+0.00%)
Oct 10, 2010
5658
5686
5656
5672
475,637,888
+14.79(+0.26%)
Oct 09, 2010
5662
5664
5607
5658
0
+0.01(+0.00%)
Oct 08, 2010
5662
5664
5607
5658
1,047,049,728
-4.50(-0.08%)
Oct 07, 2010
5681
5707
5651
5662
947,272,576
-19.30(-0.34%)
Oct 06, 2010
5636
5696
5636
5681
756,640,384
+45.60(+0.81%)
Oct 05, 2010
5556
5646
5551
5636
830,075,072
+79.80(+1.44%)
Oct 04, 2010
5593
5601
5551
5556
604,252,096
+0.00(+0.00%)
Oct 03, 2010
5593
5601
5551
5556
604,252,096
-36.90(-0.66%)
Oct 02, 2010
5549
5615
5548
5593
0
+0.00(+0.00%)
Oct 01, 2010
5549
5615
5548
5593
823,630,720
+44.30(+0.80%)
Sep 30, 2010
5569
5650
5539
5549
1,012,633,600
-20.70(-0.37%)
Sep 29, 2010
5578
5624
5545
5569
799,992,384
-9.10(-0.16%)
Sep 28, 2010
5573
5582
5506
5578
854,163,200
+5.00(+0.09%)
Sep 27, 2010
5598
5616
5570
5573
600,635,584
+0.00(+0.00%)
Sep 26, 2010
5598
5616
5570
5573
600,635,584
-25.10(-0.45%)
Sep 25, 2010
5547
5612
5516
5598
0
+0.00(+0.00%)
Sep 24, 2010
5547
5612
5516
5598
818,644,672
+51.40(+0.93%)
Sep 23, 2010
5552
5589
5472
5547
795,945,472
-4.80(-0.09%)
Sep 22, 2010
5576
5598
5517
5552
783,222,592
-24.30(-0.44%)
Sep 21, 2010
5602
5636
5576
5576
730,333,568
-26.30(-0.47%)
Sep 20, 2010
5508
5607
5508
5602
676,518,784
+0.00(+0.00%)
Sep 19, 2010
5508
5607
5508
5602
676,518,784
+94.05(+1.71%)
Sep 18, 2010
5540
5613
5508
5508
0
-0.05(-0.00%)
Sep 17, 2010
5540
5613
5508
5508
1,391,565,440
-31.60(-0.57%)
Sep 16, 2010
5556
5564
5534
5540
700,521,280
-15.50(-0.28%)
Sep 15, 2010
5567
5579
5536
5556
764,665,792
-11.80(-0.21%)
Sep 14, 2010
5566
5582
5542
5567
736,346,368
+1.90(+0.03%)
Sep 13, 2010
5502
5571
5502
5566
882,318,784
+0.00(+0.00%)
Sep 12, 2010
5502
5571
5502
5566
882,318,784
+63.90(+1.16%)
Sep 11, 2010
5494
5512
5476
5502
0
+0.00(+0.00%)
Sep 10, 2010
5494
5512
5476
5502
792,428,288
+7.40(+0.13%)
Sep 09, 2010
5430
5506
5412
5494
936,215,808
+64.50(+1.19%)
Sep 08, 2010
5408
5446
5361
5430
851,371,392
+21.90(+0.40%)
Sep 07, 2010
5439
5439
5381
5408
698,426,496
-31.40(-0.58%)
Sep 06, 2010
5428
5459
5428
5439
482,717,504
+0.00(+0.00%)
Sep 05, 2010
5428
5459
5428
5439
482,717,504
+11.00(+0.20%)
Sep 03, 2010
5371
5454
5371
5428
733,985,216
+57.20(+1.06%)
Sep 02, 2010
5366
5384
5347
5371
836,275,200
+4.60(+0.09%)
Sep 01, 2010
5225
5366
5225
5366
990,584,192
+141.20(+2.70%)
Aug 31, 2010
5202
5225
5130
5225
1,162,231,040
+23.60(+0.45%)
Aug 30, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 29, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 27, 2010
5156
5212
5121
5202
791,004,480
+45.80(+0.89%)
Aug 26, 2010
5109
5168
5109
5156
699,881,216
+46.40(+0.91%)
Aug 25, 2010
5156
5168
5071
5109
852,400,768
-46.60(-0.90%)
Aug 24, 2010
5235
5235
5110
5156
863,053,568
-78.80(-1.51%)
Aug 23, 2010
5195
5268
5187
5235
582,331,200
+0.00(+0.00%)
Aug 22, 2010
5195
5268
5187
5235
582,331,200
+39.52(+0.76%)
Aug 21, 2010
5211
5233
5160
5195
0
-0.02(-0.00%)
Aug 20, 2010
5211
5233
5160
5195
808,561,280
-16.00(-0.31%)
Aug 19, 2010
5303
5336
5206
5211
825,504,512
-91.60(-1.73%)
Aug 18, 2010
5351
5351
5297
5303
653,515,328
-47.70(-0.89%)
Aug 17, 2010
5276
5352
5276
5351
722,264,832
+74.50(+1.41%)
Aug 16, 2010
5275
5305
5229
5276
602,793,792
+0.00(+0.00%)
Aug 15, 2010
5275
5305
5229
5276
602,793,792
+0.70(+0.01%)
Aug 14, 2010
5266
5309
5226
5275
0
+0.00(+0.00%)
Aug 13, 2010
5266
5309
5226
5275
862,502,016
+9.30(+0.18%)
Aug 12, 2010
5245
5272
5211
5266
1,058,661,376
+20.90(+0.40%)
Aug 11, 2010
5376
5376
5245
5245
1,046,900,288
-131.20(-2.44%)
Aug 10, 2010
5410
5412
5348
5376
853,612,032
-34.10(-0.63%)
Aug 09, 2010
5332
5419
5332
5410
635,528,384
+0.00(+0.00%)
Aug 08, 2010
5332
5419
5332
5410
635,528,384
+78.11(+1.46%)
Aug 07, 2010
5366
5408
5308
5332
0
-0.01(-0.00%)
Aug 06, 2010
5366
5408
5308
5332
1,147,370,752
-33.40(-0.62%)
Aug 05, 2010
5386
5417
5357
5366
1,082,479,104
-20.40(-0.38%)
Aug 04, 2010
5396
5407
5319
5386
1,157,313,536
-10.30(-0.19%)
Aug 03, 2010
5397
5397
5354
5396
849,018,688
-0.60(-0.01%)
Aug 02, 2010
5258
5402
5258
5397
955,430,592
+0.00(+0.00%)
Aug 01, 2010
5258
5402
5258
5397
955,430,592
+139.08(+2.65%)
Jul 31, 2010
5314
5323
5246
5258
0
+0.02(+0.00%)
Jul 30, 2010
5314
5323
5246
5258
838,262,592
-56.00(-1.05%)
Jul 29, 2010
5320
5375
5314
5314
792,887,424
-5.70(-0.11%)
Jul 28, 2010
5366
5398
5315
5320
1,184,814,848
-46.00(-0.86%)
Jul 27, 2010
5351
5412
5351
5366
1,810,362,752
+14.60(+0.27%)
Jul 26, 2010
5313
5352
5301
5351
772,356,096
+0.00(+0.00%)
Jul 25, 2010
5313
5352
5301
5351
772,356,096
+38.48(+0.72%)
Jul 24, 2010
5314
5329
5273
5313
0
+0.02(+0.00%)
Jul 23, 2010
5314
5328
5273
5313
872,202,688
-1.20(-0.02%)
Jul 22, 2010
5215
5320
5181
5314
1,022,077,568
+99.20(+1.90%)
Jul 21, 2010
5140
5245
5140
5215
966,423,872
+75.10(+1.46%)
Jul 20, 2010
5148
5180
5091
5140
830,736,384
-8.80(-0.17%)
Jul 19, 2010
5159
5197
5112
5148
687,707,392
+0.00(+0.00%)
Jul 18, 2010
5159
5197
5112
5148
687,707,392
-10.55(-0.20%)
Jul 17, 2010
5211
5274
5153
5159
0
-0.05(-0.00%)
Jul 16, 2010
5211
5274
5153
5159
1,068,185,920
-52.40(-1.01%)
Jul 15, 2010
5254
5268
5188
5211
833,731,392
-42.20(-0.80%)
Jul 14, 2010
5271
5287
5206
5254
839,649,280
-17.50(-0.33%)
Jul 13, 2010
5167
5272
5167
5271
891,506,880
+104.00(+2.01%)
Jul 12, 2010
5133
5193
5129
5167
622,994,304
+0.00(+0.00%)
Jul 11, 2010
5133
5193
5129
5167
622,994,304
+34.06(+0.66%)
Jul 10, 2010
5105
5151
5099
5133
0
+0.04(+0.00%)
Jul 09, 2010
5106
5151
5099
5133
859,246,528
+27.40(+0.54%)
Jul 08, 2010
5015
5124
5015
5106
1,130,033,536
+90.70(+1.81%)
Jul 07, 2010
4965
5015
4892
5015
1,061,086,592
+49.80(+1.00%)
Jul 06, 2010
4824
4968
4824
4965
921,871,872
+141.50(+2.93%)
Jul 05, 2010
4838
4863
4821
4824
539,451,520
+0.00(+0.00%)
Jul 04, 2010
4838
4863
4821
4824
539,451,520
-14.59(-0.30%)
Jul 03, 2010
4806
4881
4806
4838
0
-0.01(-0.00%)
Jul 02, 2010
4806
4881
4806
4838
1,038,891,392
+32.30(+0.67%)
Jul 01, 2010
4917
4917
4790
4806
1,342,920,448
-111.10(-2.26%)
Jun 30, 2010
4914
4962
4898
4917
1,277,285,120
+2.70(+0.05%)
Jun 29, 2010
5072
5072
4899
4914
1,016,390,784
-157.50(-3.11%)
Jun 28, 2010
5046
5086
5025
5072
845,187,328
+0.00(+0.00%)
Jun 27, 2010
5046
5086
5025
5072
845,187,328
+25.23(+0.50%)
Jun 26, 2010
5100
5130
5032
5046
0
-0.03(-0.00%)
Jun 25, 2010
5100
5130
5032
5046
1,188,668,800
-53.70(-1.05%)
Jun 24, 2010
5178
5212
5091
5100
979,497,920
-78.30(-1.51%)
Jun 23, 2010
5247
5248
5166
5178
941,044,800
-68.50(-1.31%)
Jun 22, 2010
5299
5299
5210
5247
1,124,430,720
-52.10(-0.98%)
Jun 21, 2010
5251
5332
5251
5299
797,902,592
+0.00(+0.00%)
Jun 20, 2010
5251
5332
5251
5299
797,902,592
+48.30(+0.92%)
Jun 19, 2010
5254
5289
5239
5251
0
+0.00(+0.00%)
Jun 18, 2010
5254
5289
5239
5251
1,528,137,856
-3.10(-0.06%)
Jun 17, 2010
5238
5294
5233
5254
1,139,301,632
+16.00(+0.31%)
Jun 16, 2010
5218
5257
5209
5238
1,026,163,200
+20.10(+0.39%)
Jun 15, 2010
5202
5242
5149
5218
1,005,268,992
+15.70(+0.30%)
Jun 14, 2010
5164
5215
5164
5202
947,984,768
+0.00(+0.00%)
Jun 13, 2010
5164
5215
5164
5202
947,984,768
+38.40(+0.74%)
Jun 12, 2010
5132
5184
5117
5164
0
+0.00(+0.00%)
Jun 11, 2010
5132
5184
5117
5164
1,102,533,248
+31.20(+0.61%)
Jun 10, 2010
5086
5150
5031
5132
1,364,944,256
+46.60(+0.92%)
Jun 09, 2010
5028
5086
4998
5086
1,094,116,864
+57.70(+1.15%)
Jun 08, 2010
5069
5084
4985
5028
1,199,075,328
-40.90(-0.81%)
Jun 07, 2010
5126
5126
5040
5069
900,731,520
+0.00(+0.00%)
Jun 06, 2010
5126
5126
5040
5069
900,731,520
-56.90(-1.11%)
Jun 05, 2010
5211
5262
5102
5126
0
+0.00(+0.00%)
Jun 04, 2010
5211
5262
5102
5126
1,209,543,552
-85.20(-1.63%)
Jun 03, 2010
5151
5262
5151
5211
1,214,853,248
+59.90(+1.16%)
Jun 02, 2010
5163
5163
5072
5151
1,173,782,528
-12.00(-0.23%)
Jun 01, 2010
5188
5192
5063
5163
1,325,107,200
-25.10(-0.48%)
May 31, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 30, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 28, 2010
5195
5240
5186
5188
1,335,686,912
-6.80(-0.13%)
May 27, 2010
5038
5195
5038
5195
1,582,638,208
+157.10(+3.12%)
May 26, 2010
4941
5098
4940
5038
1,832,110,208
+97.40(+1.97%)
May 25, 2010
5070
5070
4898
4941
1,728,679,168
-128.90(-2.54%)
May 24, 2010
5063
5109
5022
5070
963,073,600
+0.00(+0.00%)
May 23, 2010
5063
5109
5022
5070
963,073,600
+6.67(+0.13%)
May 22, 2010
5073
5084
4957
5063
0
+0.03(+0.00%)
May 21, 2010
5073
5084
4957
5063
2,015,042,560
-10.20(-0.20%)
May 20, 2010
5158
5230
5001
5073
1,700,662,784
-85.00(-1.65%)
May 19, 2010
5307
5307
5158
5158
1,381,919,616
-149.20(-2.81%)
May 18, 2010
5262
5341
5262
5307
1,111,259,136
+44.80(+0.85%)
May 17, 2010
5263
5328
5232
5262
1,200,727,680
+0.00(+0.00%)
May 16, 2010
5263
5328
5232
5262
1,200,727,680
-0.35(-0.01%)
May 15, 2010
5434
5434
5245
5263
0
-0.05(-0.00%)
May 14, 2010
5434
5434
5245
5263
1,335,859,200
-170.80(-3.14%)
May 13, 2010
5384
5436
5382
5434
956,026,304
+50.20(+0.93%)
May 12, 2010
5334
5401
5285
5384
1,513,656,448
+49.30(+0.92%)
May 11, 2010
5387
5387
5257
5334
1,450,249,344
-53.20(-0.99%)
May 10, 2010
5123
5400
5123
5387
2,324,686,336
+0.00(+0.00%)
May 09, 2010
5123
5400
5123
5387
2,324,686,336
+264.38(+5.16%)
May 08, 2010
5261
5264
5049
5123
0
+0.02(+0.00%)
May 07, 2010
5261
5264
5045
5123
2,757,309,184
-138.00(-2.62%)
May 06, 2010
5342
5372
5251
5261
1,701,801,216
-80.90(-1.51%)
May 05, 2010
5411
5429
5305
5342
1,997,069,568
-69.20(-1.28%)
May 04, 2010
5553
5566
5399
5411
1,735,870,592
-142.20(-2.56%)
May 03, 2010
5553
5553
5553
5553
0
+0.00(+0.00%)
May 02, 2010
5553
5553
5553
5553
0
+0.01(+0.00%)
May 01, 2010
5618
5644
5541
5553
0
-0.01(-0.00%)
Apr 30, 2010
5618
5644
5541
5553
1,439,125,248
-64.50(-1.15%)
Apr 29, 2010
5587
5639
5580
5618
1,206,691,712
+31.20(+0.56%)
Apr 28, 2010
5604
5640
5534
5587
1,832,667,136
-16.90(-0.30%)
Apr 27, 2010
5754
5759
5604
5604
1,515,371,776
-150.40(-2.61%)
Apr 26, 2010
5724
5801
5724
5754
1,036,747,904
+0.00(+0.00%)
Apr 25, 2010
5724
5801
5724
5754
1,036,747,904
+30.25(+0.53%)
Apr 24, 2010
5665
5737
5665
5724
0
-0.05(-0.00%)
Apr 23, 2010
5665
5741
5665
5724
1,002,800,128
+58.40(+1.03%)
Apr 22, 2010
5723
5761
5652
5665
1,139,851,520
-58.10(-1.02%)
Apr 21, 2010
5784
5797
5721
5723
1,148,842,752
-60.30(-1.04%)
Apr 20, 2010
5728
5797
5728
5784
1,081,126,016
+55.80(+0.97%)
Apr 19, 2010
5744
5748
5697
5728
889,516,800
+0.00(+0.00%)
Apr 18, 2010
5744
5748
5697
5728
889,516,800
-16.06(-0.28%)
Apr 17, 2010
5825
5834
5727
5744
0
-0.04(-0.00%)
Apr 16, 2010
5825
5834
5726
5744
1,634,478,464
-81.00(-1.39%)
Apr 15, 2010
5796
5832
5778
5825
1,030,545,920
+28.70(+0.50%)
Apr 14, 2010
5762
5813
5762
5796
868,022,016
+34.60(+0.60%)
Apr 13, 2010
5778
5779
5742
5762
668,939,776
-16.00(-0.28%)
Apr 12, 2010
5771
5804
5756
5778
595,469,504
+0.00(+0.00%)
Apr 11, 2010
5771
5804
5756
5778
595,469,504
+6.72(+0.12%)
Apr 10, 2010
5713
5774
5713
5771
0
-0.02(-0.00%)
Apr 09, 2010
5713
5774
5713
5771
704,070,272
+58.30(+1.02%)
Apr 08, 2010
5762
5762
5684
5713
820,356,608
-49.40(-0.86%)
Apr 07, 2010
5780
5782
5753
5762
828,676,928
-18.30(-0.32%)
Apr 06, 2010
5745
5790
5745
5780
845,433,920
+35.50(+0.62%)
Apr 05, 2010
5745
5745
5745
5745
0
+0.00(+0.00%)
Apr 04, 2010
5745
5745
5745
5745
0
+0.01(+0.00%)
Apr 03, 2010
5680
5745
5679
5745
0
-0.01(-0.00%)
Apr 02, 2010
5745
5745
5745
5745
0
+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.