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
KeyCorp
(NY:
KEY
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
5.872
5.950
5.767
5.898
35,277,180
+0.04(+0.67%)
Apr 29, 2010
5.767
5.963
5.735
5.859
27,361,160
+0.16(+2.87%)
Apr 28, 2010
5.761
5.872
5.630
5.695
43,536,096
+0.06(+1.04%)
Apr 27, 2010
5.715
5.787
5.532
5.637
43,264,328
-0.12(-2.05%)
Apr 26, 2010
6.035
6.048
5.722
5.754
37,225,712
-0.26(-4.24%)
Apr 23, 2010
5.990
6.062
5.738
6.009
46,137,708
+0.05(+0.77%)
Apr 22, 2010
5.676
6.003
5.604
5.963
46,661,684
+0.12(+2.01%)
Apr 21, 2010
5.846
6.434
5.741
5.846
62,362
+0.24(+4.20%)
Apr 20, 2010
5.355
5.715
5.323
5.610
7,554
+0.29(+5.54%)
Apr 19, 2010
5.192
5.368
5.159
5.316
46,513,952
+0.08(+1.62%)
Apr 16, 2010
5.440
5.447
5.133
5.231
55,575,496
-0.23(-4.19%)
Apr 15, 2010
5.584
5.604
5.414
5.460
27,467,774
-0.11(-2.00%)
Apr 14, 2010
5.388
5.604
5.375
5.571
31,979,684
+0.25(+4.67%)
Apr 13, 2010
5.290
5.388
5.159
5.323
47,755,256
-0.13(-2.40%)
Apr 12, 2010
5.499
5.506
5.408
5.453
17,762,190
-0.01(-0.12%)
Apr 09, 2010
5.506
5.519
5.395
5.460
20,493,844
+0.01(+0.12%)
Apr 08, 2010
5.408
5.493
5.244
5.453
57,464,604
-0.12(-2.11%)
Apr 07, 2010
5.865
5.865
5.565
5.571
78,730,448
+0.03(+0.59%)
Apr 06, 2010
5.316
5.623
5.297
5.538
46,717,292
+0.31(+5.88%)
Apr 05, 2010
5.153
5.342
5.094
5.231
24,718,488
+0.13(+2.56%)
Apr 01, 2010
5.107
5.100
5.100
5.100
15,527,997
+0.03(+0.65%)
Mar 31, 2010
5.022
5.133
5.015
5.068
9,726,615
-0.01(-0.13%)
Mar 30, 2010
5.048
5.100
5.002
5.074
16,934,416
+0.03(+0.52%)
Mar 29, 2010
5.159
5.185
4.963
5.048
26,054,784
-0.09(-1.78%)
Mar 26, 2010
5.218
5.244
5.041
5.140
26,848,642
-0.05(-0.88%)
Mar 25, 2010
5.251
5.310
5.159
5.185
36,636,352
+0.02(+0.38%)
Mar 24, 2010
5.015
5.231
5.009
5.166
31,839,948
+0.14(+2.73%)
Mar 23, 2010
4.996
5.041
4.963
5.028
16,837,690
+0.03(+0.65%)
Mar 22, 2010
4.904
5.055
4.845
4.996
21,451,514
+0.03(+0.53%)
Mar 19, 2010
4.956
5.015
4.885
4.970
23,185,174
+0.03(+0.53%)
Mar 18, 2010
5.113
5.113
4.904
4.943
30,024,750
-0.22(-4.30%)
Mar 17, 2010
5.074
5.244
5.048
5.166
27,456,188
+0.13(+2.60%)
Mar 16, 2010
4.976
5.048
4.885
5.035
26,001,846
+0.08(+1.72%)
Mar 15, 2010
4.865
4.956
4.862
4.950
40,348,912
+0.01(+0.26%)
Mar 12, 2010
5.270
5.355
4.885
4.937
48,865,896
-0.22(-4.19%)
Mar 11, 2010
4.970
5.166
4.930
5.153
26,874,088
+0.21(+4.23%)
Mar 10, 2010
4.806
5.028
4.773
4.943
30,998,510
+0.20(+4.13%)
Mar 09, 2010
4.721
4.800
4.630
4.747
19,421,936
-0.01(-0.14%)
Mar 08, 2010
4.715
4.806
4.701
4.754
12,503,498
+0.01(+0.28%)
Mar 05, 2010
4.688
4.747
4.649
4.741
16,753,706
+0.10(+2.11%)
Mar 04, 2010
4.603
4.688
4.577
4.643
10,232,854
+0.04(+0.85%)
Mar 03, 2010
4.603
4.662
4.564
4.603
14,259,577
+0.00(+0.00%)
Mar 02, 2010
4.558
4.669
4.558
4.603
11,912,813
+0.05(+1.00%)
Mar 01, 2010
4.682
4.715
4.512
4.558
15,205,783
-0.12(-2.52%)
Feb 26, 2010
4.577
4.695
4.551
4.675
21,532,710
+0.11(+2.44%)
Feb 25, 2010
4.538
4.584
4.427
4.564
23,778,950
-0.07(-1.58%)
Feb 24, 2010
4.420
4.649
4.414
4.637
29,233,342
+0.24(+5.37%)
Feb 23, 2010
4.525
4.538
4.381
4.401
18,268,942
-0.15(-3.30%)
Feb 22, 2010
4.427
4.564
4.427
4.551
31,008,728
+0.12(+2.65%)
Feb 19, 2010
4.375
4.460
4.375
4.434
16,277,980
+0.03(+0.74%)
Feb 18, 2010
4.440
4.453
4.362
4.401
21,459,004
-0.06(-1.32%)
Feb 17, 2010
4.545
4.551
4.427
4.460
19,141,858
-0.06(-1.30%)
Feb 16, 2010
4.434
4.545
4.473
4.518
14,462,726
+0.08(+1.91%)
Feb 12, 2010
4.427
4.434
4.434
4.434
13,922,413
-0.05(-1.16%)
Feb 11, 2010
4.492
4.525
4.440
4.486
14,416,394
-0.01(-0.15%)
Feb 10, 2010
4.434
4.571
4.401
4.492
37,165,256
-0.03(-0.58%)
Feb 09, 2010
4.525
4.590
4.466
4.518
19,350,478
+0.16(+3.75%)
Feb 08, 2010
4.512
4.561
4.349
4.355
39,117,104
-0.14(-3.19%)
Feb 05, 2010
4.532
4.597
4.329
4.499
54,295,048
-0.04(-0.86%)
Feb 04, 2010
4.760
4.799
4.532
4.538
45,969,608
-0.30(-6.21%)
Feb 03, 2010
4.878
4.878
4.727
4.838
47,066,080
-0.07(-1.46%)
Feb 02, 2010
4.754
4.923
4.754
4.910
45,591,004
+0.16(+3.30%)
Feb 01, 2010
4.721
4.812
4.656
4.754
27,380,794
+0.07(+1.39%)
Jan 29, 2010
4.786
4.891
4.662
4.688
27,293,032
-0.06(-1.24%)
Jan 28, 2010
4.740
4.884
4.701
4.747
42,137,288
+0.08(+1.68%)
Jan 27, 2010
4.486
4.740
4.466
4.669
35,808,440
+0.17(+3.77%)
Jan 26, 2010
4.636
4.708
4.492
4.499
56,643,060
-0.11(-2.41%)
Jan 25, 2010
4.851
4.884
4.492
4.610
45,618,952
-0.12(-2.62%)
Jan 22, 2010
4.675
4.891
4.401
4.734
41,510,484
-0.06(-1.23%)
Jan 21, 2010
4.806
5.060
4.767
4.793
87,303,304
+0.25(+5.46%)
Jan 20, 2010
4.362
4.564
4.362
4.545
31,666,322
+0.13(+2.96%)
Jan 19, 2010
4.453
4.486
4.368
4.414
27,410,412
-0.08(-1.74%)
Jan 15, 2010
4.434
4.492
4.492
4.492
45,195,656
+0.02(+0.44%)
Jan 14, 2010
4.205
4.499
4.205
4.473
36,910,960
+0.24(+5.55%)
Jan 13, 2010
4.205
4.329
4.107
4.238
24,850,752
+0.05(+1.25%)
Jan 12, 2010
4.218
4.277
4.153
4.185
30,947,402
-0.08(-1.84%)
Jan 11, 2010
4.244
4.309
4.172
4.264
22,722,254
+0.02(+0.46%)
Jan 08, 2010
4.146
4.283
4.140
4.244
25,289,950
+0.07(+1.72%)
Jan 07, 2010
3.963
4.231
3.944
4.172
39,137,076
+0.17(+4.24%)
Jan 06, 2010
4.029
4.048
3.957
4.003
18,049,942
-0.03(-0.65%)
Jan 05, 2010
3.839
4.042
3.839
4.029
25,515,996
+0.15(+3.87%)
Jan 04, 2010
3.696
3.898
3.689
3.879
22,821,732
+0.25(+7.03%)
Dec 31, 2009
3.683
3.624
3.624
3.624
8,872,136
-0.07(-1.77%)
Dec 30, 2009
3.689
3.709
3.657
3.689
5,432,614
-0.03(-0.88%)
Dec 29, 2009
3.683
3.741
3.657
3.722
8,019,455
+0.04(+1.06%)
Dec 28, 2009
3.774
3.787
3.663
3.683
9,439,342
-0.08(-2.08%)
Dec 24, 2009
3.676
3.761
3.676
3.761
4,690,507
+0.07(+1.77%)
Dec 23, 2009
3.735
3.754
3.643
3.696
12,722,066
-0.03(-0.88%)
Dec 22, 2009
3.709
3.774
3.709
3.728
19,142,856
-0.03(-0.70%)
Dec 21, 2009
3.683
3.781
3.624
3.754
27,610,244
+0.12(+3.42%)
Dec 18, 2009
3.643
3.663
3.506
3.630
24,171,004
+0.03(+0.72%)
Dec 17, 2009
3.728
3.748
3.591
3.604
32,948,748
-0.29(-7.54%)
Dec 16, 2009
3.807
3.905
3.728
3.898
18,715,922
+0.10(+2.58%)
Dec 15, 2009
3.931
3.976
3.787
3.800
19,006,688
-0.18(-4.59%)
Dec 14, 2009
3.970
3.990
3.957
3.983
14,793,198
+0.02(+0.49%)
Dec 11, 2009
3.859
3.996
3.787
3.963
20,354,676
+0.12(+3.23%)
Dec 10, 2009
3.813
3.931
3.807
3.839
11,510,339
-0.05(-1.18%)
Dec 09, 2009
3.826
3.918
3.768
3.885
19,134,610
+0.08(+2.06%)
Dec 08, 2009
3.813
3.852
3.754
3.807
21,462,032
-0.04(-1.02%)
Dec 07, 2009
3.872
3.996
3.807
3.846
27,986,248
-0.18(-4.38%)
Dec 04, 2009
3.924
4.048
3.826
4.022
29,341,280
+0.20(+5.12%)
Dec 03, 2009
4.035
4.107
3.820
3.826
26,255,530
-0.16(-4.09%)
Dec 02, 2009
3.885
3.999
3.846
3.990
22,953,616
+0.10(+2.69%)
Dec 01, 2009
3.872
3.892
3.728
3.885
29,580,616
+0.06(+1.54%)
Nov 30, 2009
3.643
3.839
3.643
3.826
31,867,322
+0.19(+5.21%)
Nov 27, 2009
3.670
3.774
3.637
3.637
11,205,780
-0.20(-5.27%)
Nov 25, 2009
3.885
3.918
3.813
3.839
12,478,549
-0.04(-1.01%)
Nov 24, 2009
3.852
3.892
3.768
3.879
13,569,099
-0.01(-0.17%)
Nov 23, 2009
3.826
3.911
3.807
3.885
12,249,230
+0.14(+3.84%)
Nov 20, 2009
3.768
3.852
3.715
3.741
16,730,449
-0.06(-1.55%)
Nov 19, 2009
3.839
3.865
3.702
3.800
24,261,448
-0.08(-2.02%)
Nov 18, 2009
3.761
3.924
3.702
3.879
28,264,022
+0.12(+3.30%)
Nov 17, 2009
3.657
3.781
3.624
3.754
14,721,913
+0.10(+2.86%)
Nov 16, 2009
3.715
3.787
3.617
3.650
20,293,442
+0.00(+0.00%)
Nov 13, 2009
3.728
3.800
3.604
3.650
23,123,348
-0.08(-2.27%)
Nov 12, 2009
3.748
3.826
3.702
3.735
19,417,776
-0.03(-0.69%)
Nov 11, 2009
3.741
3.787
3.709
3.761
17,569,410
+0.05(+1.23%)
Nov 10, 2009
3.735
3.800
3.663
3.715
20,302,918
-0.10(-2.57%)
Nov 09, 2009
3.813
3.839
3.741
3.813
23,175,502
+0.07(+1.92%)
Nov 06, 2009
3.526
3.768
3.519
3.741
33,655,824
+0.21(+5.92%)
Nov 05, 2009
3.506
3.637
3.467
3.532
26,551,070
+0.06(+1.69%)
Nov 04, 2009
3.722
3.728
3.467
3.474
24,001,630
-0.14(-3.97%)
Nov 03, 2009
3.539
3.663
3.493
3.617
28,882,394
-0.01(-0.18%)
Nov 02, 2009
3.513
3.683
3.500
3.624
33,088,078
+0.10(+2.97%)
Oct 30, 2009
3.663
3.676
3.454
3.519
32,946,254
-0.18(-4.77%)
Oct 29, 2009
3.741
3.852
3.650
3.696
49,666,392
+0.10(+2.91%)
Oct 28, 2009
3.807
3.839
3.565
3.591
45,439,188
-0.22(-5.66%)
Oct 27, 2009
3.990
4.003
3.781
3.807
43,125,924
-0.18(-4.58%)
Oct 26, 2009
4.218
4.225
3.957
3.990
40,985,336
-0.24(-5.71%)
Oct 23, 2009
4.231
4.244
4.153
4.231
22,918,772
-0.10(-2.26%)
Oct 22, 2009
4.114
4.453
4.061
4.329
52,544,748
+0.23(+5.57%)
Oct 21, 2009
4.166
4.473
4.087
4.101
66,423,664
-0.17(-3.98%)
Oct 20, 2009
4.179
4.290
4.159
4.270
38,942,460
+0.12(+2.99%)
Oct 19, 2009
4.225
4.257
4.081
4.146
15,773,311
-0.07(-1.55%)
Oct 16, 2009
4.270
4.309
4.120
4.212
32,742,212
-0.13(-3.01%)
Oct 15, 2009
4.296
4.394
4.270
4.342
25,325,910
-0.02(-0.45%)
Oct 14, 2009
4.296
4.401
4.205
4.362
31,038,906
+0.16(+3.89%)
Oct 13, 2009
4.101
4.218
4.087
4.199
27,056,458
+0.08(+1.90%)
Oct 12, 2009
4.081
4.127
4.042
4.120
15,394,763
+0.08(+1.94%)
Oct 09, 2009
4.035
4.061
3.983
4.042
22,369,560
-0.02(-0.48%)
Oct 08, 2009
4.140
4.146
4.035
4.061
22,001,548
-0.04(-0.96%)
Oct 07, 2009
4.068
4.146
3.970
4.101
15,593,681
+0.03(+0.80%)
Oct 06, 2009
4.127
4.231
3.970
4.068
22,235,920
+0.00(+0.00%)
Oct 05, 2009
4.101
4.127
4.009
4.068
19,838,794
+0.04(+0.97%)
Oct 02, 2009
3.918
4.212
3.872
4.029
34,658,748
+0.02(+0.49%)
Oct 01, 2009
4.212
4.244
3.990
4.009
34,508,680
-0.24(-5.54%)
Sep 30, 2009
4.309
4.394
4.238
4.244
39,321,664
-0.03(-0.76%)
Sep 29, 2009
4.257
4.362
4.244
4.277
18,382,428
+0.07(+1.69%)
Sep 28, 2009
4.153
4.238
4.081
4.206
16,288,784
+0.13(+3.22%)
Sep 25, 2009
4.140
4.179
4.035
4.074
23,321,472
-0.17(-4.00%)
Sep 24, 2009
4.414
4.414
4.087
4.244
33,419,342
-0.13(-2.99%)
Sep 23, 2009
4.479
4.525
4.368
4.375
27,041,052
-0.10(-2.19%)
Sep 22, 2009
4.427
4.486
4.283
4.473
25,582,208
+0.14(+3.32%)
Sep 21, 2009
4.290
4.381
4.179
4.329
26,323,082
+0.00(+0.00%)
Sep 18, 2009
4.290
4.388
4.244
4.329
39,300,008
+0.05(+1.22%)
Sep 17, 2009
4.564
4.571
4.231
4.277
47,737,688
-0.10(-2.24%)
Sep 16, 2009
4.212
4.616
4.205
4.375
67,839,904
+0.16(+3.72%)
Sep 15, 2009
3.924
4.264
3.905
4.218
48,381,784
+0.29(+7.49%)
Sep 14, 2009
3.820
3.950
3.761
3.924
28,106,106
+0.05(+1.35%)
Sep 11, 2009
4.042
4.042
3.865
3.872
33,088,056
-0.16(-4.05%)
Sep 10, 2009
4.029
4.068
3.931
4.035
27,287,330
-0.02(-0.48%)
Sep 09, 2009
4.029
4.061
3.918
4.055
25,343,122
+0.03(+0.65%)
Sep 08, 2009
4.140
4.159
3.983
4.029
19,868,542
-0.03(-0.80%)
Sep 04, 2009
3.905
4.127
3.826
4.061
39,002,856
+0.18(+4.54%)
Sep 03, 2009
3.898
3.937
3.820
3.885
22,480,650
+0.08(+2.23%)
Sep 02, 2009
3.963
4.009
3.787
3.800
33,988,072
-0.22(-5.37%)
Sep 01, 2009
4.316
4.401
3.983
4.016
44,766,624
-0.33(-7.66%)
Aug 31, 2009
4.270
4.362
4.212
4.349
27,371,060
-0.01(-0.30%)
Aug 28, 2009
4.407
4.420
4.244
4.362
22,267,294
+0.07(+1.52%)
Aug 27, 2009
4.205
4.309
4.120
4.296
31,610,474
+0.12(+2.81%)
Aug 26, 2009
4.251
4.296
4.094
4.179
21,870,504
-0.05(-1.23%)
Aug 25, 2009
4.283
4.332
4.192
4.231
20,946,734
+0.05(+1.09%)
Aug 24, 2009
4.420
4.551
4.146
4.185
39,524,704
-0.21(-4.75%)
Aug 21, 2009
4.257
4.473
4.212
4.394
41,947,332
+0.19(+4.50%)
Aug 20, 2009
4.166
4.244
4.127
4.205
17,995,408
+0.07(+1.74%)
Aug 19, 2009
4.120
4.218
4.081
4.133
20,866,996
-0.07(-1.71%)
Aug 18, 2009
4.120
4.283
4.114
4.205
27,856,296
+0.12(+2.88%)
Aug 17, 2009
4.159
4.218
4.029
4.087
28,110,092
-0.25(-5.87%)
Aug 14, 2009
4.329
4.375
4.218
4.342
24,802,766
+0.00(+0.00%)
Aug 13, 2009
4.336
4.427
4.166
4.342
37,326,028
+0.15(+3.58%)
Aug 12, 2009
4.022
4.309
4.016
4.192
64,820,320
+0.18(+4.56%)
Aug 11, 2009
4.290
4.290
3.983
4.009
45,775,316
-0.27(-6.26%)
Aug 10, 2009
4.453
4.453
4.251
4.277
37,624,408
-0.15(-3.39%)
Aug 07, 2009
4.486
4.571
4.342
4.427
46,620,900
+0.14(+3.20%)
Aug 06, 2009
4.303
4.538
4.094
4.290
68,280,904
+0.10(+2.50%)
Aug 05, 2009
4.192
4.336
4.094
4.185
72,974,424
-0.03(-0.78%)
Aug 04, 2009
4.159
4.323
4.016
4.218
54,671,156
+0.03(+0.78%)
Aug 03, 2009
3.918
4.277
3.794
4.185
76,940,520
+0.41(+10.90%)
Jul 31, 2009
3.585
3.872
3.493
3.774
98,182,536
+0.18(+5.09%)
Jul 30, 2009
3.421
3.663
3.421
3.591
82,951,216
+0.22(+6.59%)
Jul 29, 2009
3.415
3.441
3.324
3.369
56,914,128
-0.06(-1.71%)
Jul 28, 2009
3.585
3.643
3.395
3.428
55,269,696
-0.20(-5.49%)
Jul 27, 2009
3.392
3.689
3.389
3.627
61,753,108
+0.19(+5.61%)
Jul 24, 2009
3.480
3.526
3.317
3.435
46,012,188
-0.09(-2.59%)
Jul 23, 2009
3.337
3.611
3.337
3.526
64,743,876
+0.16(+4.65%)
Jul 22, 2009
2.938
3.441
2.873
3.369
82,067,632
+0.22(+7.05%)
Jul 21, 2009
3.304
3.317
3.023
3.147
44,271,016
-0.17(-5.12%)
Jul 20, 2009
3.363
3.376
3.278
3.317
20,996,568
-0.02(-0.59%)
Jul 17, 2009
3.415
3.461
3.310
3.337
31,036,626
-0.07(-1.92%)
Jul 16, 2009
3.421
3.480
3.350
3.402
22,169,544
-0.06(-1.70%)
Jul 15, 2009
3.441
3.506
3.382
3.461
52,209,164
+0.07(+1.92%)
Jul 14, 2009
3.519
3.539
3.369
3.395
27,382,620
-0.12(-3.35%)
Jul 13, 2009
3.408
3.526
3.369
3.513
30,974,754
+0.17(+5.08%)
Jul 10, 2009
3.356
3.376
3.297
3.343
16,963,552
-0.03(-0.77%)
Jul 09, 2009
3.369
3.493
3.324
3.369
40,019,944
+0.05(+1.57%)
Jul 08, 2009
3.513
3.526
3.232
3.317
82,092,232
-0.14(-3.97%)
Jul 07, 2009
3.448
3.539
3.395
3.454
60,725,276
+0.14(+4.13%)
Jul 06, 2009
3.297
3.408
3.265
3.317
29,031,490
-0.03(-0.78%)
Jul 02, 2009
3.310
3.480
3.245
3.343
46,371,556
-0.03(-0.77%)
Jul 01, 2009
3.376
3.506
3.343
3.369
29,844,718
-0.05(-1.53%)
Jun 30, 2009
3.559
3.559
3.337
3.421
28,986,758
-0.05(-1.50%)
Jun 29, 2009
3.415
3.565
3.304
3.474
34,400,576
+0.08(+2.31%)
Jun 26, 2009
3.337
3.467
3.304
3.395
46,463,796
+0.05(+1.56%)
Jun 25, 2009
3.297
3.350
3.252
3.343
54,559,184
-0.03(-0.77%)
Jun 24, 2009
3.493
3.611
3.337
3.369
46,558,736
-0.07(-2.09%)
Jun 23, 2009
3.676
3.696
3.330
3.441
59,947,824
-0.15(-4.18%)
Jun 22, 2009
3.839
3.905
3.565
3.591
56,940,360
-0.37(-9.39%)
Jun 19, 2009
3.892
4.061
3.833
3.963
108,086,872
+0.13(+3.41%)
Jun 18, 2009
3.585
3.859
3.565
3.833
32,517,590
+0.27(+7.51%)
Jun 17, 2009
3.865
3.846
3.350
3.565
58,385,888
-0.30(-7.77%)
Jun 16, 2009
3.885
3.931
3.761
3.865
24,405,166
-0.01(-0.25%)
Jun 15, 2009
3.905
3.990
3.741
3.875
28,840,298
-0.12(-3.02%)
Jun 12, 2009
3.898
4.029
3.865
3.996
38,231,756
+0.10(+2.51%)
Jun 11, 2009
3.650
3.990
3.624
3.898
64,288,636
+0.24(+6.61%)
Jun 10, 2009
3.754
3.754
3.559
3.657
32,651,392
-0.03(-0.71%)
Jun 09, 2009
3.598
3.696
3.519
3.683
33,777,656
+0.12(+3.30%)
Jun 08, 2009
3.611
3.630
3.526
3.565
30,269,412
+0.02(+0.55%)
Jun 05, 2009
3.748
3.768
3.461
3.546
70,142,360
-0.05(-1.27%)
Jun 04, 2009
3.141
3.650
3.128
3.591
137,675,408
+0.59(+19.57%)
Jun 03, 2009
3.258
3.278
2.951
3.004
89,128,672
-0.14(-4.56%)
Jun 02, 2009
3.004
3.232
2.873
3.147
142,377,136
+0.05(+1.69%)
Jun 01, 2009
3.330
3.402
3.036
3.095
65,395,800
-0.17(-5.20%)
May 29, 2009
3.317
3.330
3.213
3.265
35,231,108
-0.02(-0.60%)
May 28, 2009
3.219
3.304
3.082
3.284
31,692,326
+0.18(+5.67%)
May 27, 2009
3.395
3.363
3.082
3.108
42,902,504
-0.29(-8.46%)
May 26, 2009
3.480
3.493
3.343
3.395
18,399,348
-0.04(-1.14%)
May 22, 2009
3.611
3.617
3.408
3.435
17,665,780
-0.12(-3.31%)
May 21, 2009
3.676
3.709
3.461
3.552
24,060,072
-0.13(-3.55%)
May 20, 2009
3.800
3.859
3.617
3.683
25,313,584
-0.04(-1.05%)
May 19, 2009
3.885
3.950
3.663
3.722
27,792,926
-0.23(-5.79%)
May 18, 2009
3.937
3.970
3.787
3.950
32,628,104
+0.16(+4.31%)
May 15, 2009
3.944
3.970
3.741
3.787
24,906,274
-0.08(-2.19%)
May 14, 2009
3.643
3.983
3.624
3.872
39,109,612
+0.18(+4.96%)
May 13, 2009
3.879
3.976
3.624
3.689
41,790,480
-0.23(-5.83%)
May 12, 2009
4.185
4.205
3.800
3.918
56,210,852
-0.18(-4.46%)
May 11, 2009
4.440
4.447
4.081
4.101
48,686,796
-0.45(-9.90%)
May 08, 2009
4.754
5.034
3.768
4.551
69,334,104
+0.12(+2.80%)
May 07, 2009
5.289
5.400
4.199
4.427
46,675,568
-0.59(-11.83%)
May 06, 2009
4.571
5.243
4.525
5.021
48,729,928
+0.72(+16.69%)
May 05, 2009
4.453
4.577
4.264
4.303
19,884,934
-0.28(-6.13%)
May 04, 2009
4.420
4.584
4.401
4.584
29,774,432
+0.74(+19.39%)
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.