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
Fifth Third Bancorp
(NQ:
FITB
)
38.56
-0.04 (-0.10%)
Streaming Delayed Price
Updated: 4:00 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, 2012
9.767
9.825
9.630
9.716
15,807,525
-0.11(-1.15%)
Apr 27, 2012
9.842
9.870
9.753
9.829
12,837,762
+0.01(+0.14%)
Apr 26, 2012
9.740
9.856
9.733
9.815
13,782,830
+0.04(+0.42%)
Apr 25, 2012
9.692
9.835
9.562
9.774
19,816,102
+0.25(+2.58%)
Apr 24, 2012
9.432
9.535
9.426
9.528
20,712,688
+0.10(+1.01%)
Apr 23, 2012
9.337
9.460
9.262
9.432
19,097,698
-0.10(-1.00%)
Apr 20, 2012
9.467
9.535
9.364
9.528
25,514,414
+0.15(+1.64%)
Apr 19, 2012
9.767
9.794
9.296
9.374
33,186,344
-0.30(-3.07%)
Apr 18, 2012
9.733
9.873
9.651
9.671
18,010,774
-0.14(-1.39%)
Apr 17, 2012
9.774
9.880
9.699
9.808
19,634,096
+0.17(+1.77%)
Apr 16, 2012
9.671
9.726
9.467
9.637
14,420,044
+0.06(+0.64%)
Apr 13, 2012
9.829
9.849
9.562
9.576
15,526,534
-0.31(-3.14%)
Apr 12, 2012
9.733
9.904
9.719
9.887
10,487,650
+0.15(+1.54%)
Apr 11, 2012
9.637
9.740
9.549
9.736
11,899,539
+0.24(+2.55%)
Apr 10, 2012
9.801
9.832
9.494
9.494
22,347,298
-0.28(-2.87%)
Apr 09, 2012
9.753
9.897
9.733
9.774
16,519,827
-0.21(-2.12%)
Apr 05, 2012
9.822
10.01
9.801
9.986
20,280,638
+0.10(+1.00%)
Apr 04, 2012
9.842
9.951
9.747
9.887
19,026,712
-0.07(-0.72%)
Apr 03, 2012
10.02
10.02
9.815
9.958
28,618,710
+0.10(+0.97%)
Apr 02, 2012
9.508
9.911
9.508
9.863
23,452,580
+0.27(+2.81%)
Mar 30, 2012
9.685
9.712
9.528
9.593
13,289,963
+0.01(+0.11%)
Mar 29, 2012
9.603
9.678
9.508
9.583
23,126,830
-0.05(-0.50%)
Mar 28, 2012
9.542
9.719
9.542
9.630
26,416,694
+0.12(+1.29%)
Mar 27, 2012
9.711
9.732
9.501
9.508
18,199,512
-0.20(-2.10%)
Mar 26, 2012
9.643
9.718
9.569
9.711
16,504,819
+0.11(+1.17%)
Mar 23, 2012
9.569
9.623
9.433
9.599
18,733,236
+0.03(+0.36%)
Mar 22, 2012
9.623
9.623
9.477
9.565
27,769,710
-0.11(-1.09%)
Mar 21, 2012
9.901
9.956
9.664
9.671
20,859,502
-0.18(-1.79%)
Mar 20, 2012
9.800
9.888
9.691
9.847
18,242,456
+0.00(+0.00%)
Mar 19, 2012
9.759
10.00
9.671
9.847
22,466,050
+0.12(+1.19%)
Mar 16, 2012
9.915
9.915
9.657
9.732
20,854,040
-0.10(-0.97%)
Mar 15, 2012
9.766
9.996
9.623
9.827
26,877,442
+0.13(+1.33%)
Mar 14, 2012
9.440
9.772
9.345
9.698
37,828,240
+0.08(+0.85%)
Mar 13, 2012
9.304
9.657
9.270
9.616
19,547,114
+0.39(+4.27%)
Mar 12, 2012
9.317
9.324
9.100
9.222
12,411,995
-0.12(-1.31%)
Mar 09, 2012
9.161
9.379
9.100
9.345
12,858,032
+0.19(+2.11%)
Mar 08, 2012
9.120
9.209
9.012
9.151
12,685,353
+0.12(+1.32%)
Mar 07, 2012
8.808
9.090
8.788
9.032
22,659,422
+0.25(+2.82%)
Mar 06, 2012
8.971
8.978
8.747
8.784
19,516,892
-0.25(-2.82%)
Mar 05, 2012
9.209
9.236
8.988
9.039
14,328,999
-0.20(-2.20%)
Mar 02, 2012
9.331
9.358
9.222
9.243
13,567,422
-0.07(-0.80%)
Mar 01, 2012
9.277
9.372
9.229
9.317
19,736,744
+0.07(+0.81%)
Feb 29, 2012
9.277
9.372
9.133
9.243
17,975,002
-0.01(-0.07%)
Feb 28, 2012
9.256
9.277
9.148
9.249
20,098,678
+0.03(+0.29%)
Feb 27, 2012
9.182
9.256
9.107
9.222
19,202,746
-0.01(-0.15%)
Feb 24, 2012
9.385
9.453
9.182
9.236
16,719,253
-0.14(-1.52%)
Feb 23, 2012
9.249
9.385
9.182
9.379
12,778,393
+0.15(+1.62%)
Feb 22, 2012
9.426
9.446
9.202
9.229
12,762,799
-0.22(-2.30%)
Feb 21, 2012
9.406
9.575
9.351
9.446
18,619,872
+0.07(+0.80%)
Feb 17, 2012
9.324
9.406
9.236
9.372
15,190,149
+0.12(+1.25%)
Feb 16, 2012
9.086
9.263
9.039
9.256
14,221,881
+0.18(+2.02%)
Feb 15, 2012
9.059
9.199
9.025
9.073
17,471,258
+0.04(+0.45%)
Feb 14, 2012
9.114
9.182
8.924
9.032
17,830,754
-0.14(-1.48%)
Feb 13, 2012
9.134
9.243
9.134
9.168
12,564,439
+0.11(+1.16%)
Feb 10, 2012
9.100
9.127
9.019
9.063
11,800,818
-0.12(-1.29%)
Feb 09, 2012
9.263
9.317
9.127
9.182
12,131,741
-0.06(-0.66%)
Feb 08, 2012
9.209
9.365
9.168
9.243
15,317,707
+0.05(+0.59%)
Feb 07, 2012
9.093
9.317
9.093
9.188
15,072,701
+0.03(+0.30%)
Feb 06, 2012
9.182
9.222
9.107
9.161
7,203,042
-0.07(-0.74%)
Feb 03, 2012
9.141
9.270
9.093
9.229
15,868,429
+0.24(+2.72%)
Feb 02, 2012
8.944
9.073
8.863
8.985
9,470,731
+0.06(+0.68%)
Feb 01, 2012
8.896
9.046
8.883
8.924
15,841,243
+0.09(+1.04%)
Jan 31, 2012
8.856
8.934
8.781
8.832
14,348,114
+0.01(+0.12%)
Jan 30, 2012
8.883
8.920
8.747
8.822
15,986,791
-0.16(-1.81%)
Jan 27, 2012
8.849
9.046
8.828
8.985
13,155,481
+0.10(+1.15%)
Jan 26, 2012
9.216
9.236
8.828
8.883
22,626,170
-0.28(-3.04%)
Jan 25, 2012
9.080
9.222
9.005
9.161
15,394,545
+0.04(+0.45%)
Jan 24, 2012
9.019
9.154
8.924
9.120
17,560,160
+0.02(+0.22%)
Jan 23, 2012
8.971
9.270
8.971
9.100
31,873,934
+0.16(+1.75%)
Jan 20, 2012
9.019
9.059
8.679
8.944
46,144,780
-0.26(-2.88%)
Jan 19, 2012
9.508
9.528
9.161
9.209
22,954,876
-0.13(-1.38%)
Jan 18, 2012
9.304
9.399
9.175
9.338
22,627,936
+0.01(+0.11%)
Jan 17, 2012
9.514
9.616
9.263
9.328
19,702,964
-0.20(-2.10%)
Jan 13, 2012
9.256
9.592
9.168
9.528
29,895,554
+0.14(+1.45%)
Jan 12, 2012
9.358
9.453
9.236
9.392
18,287,990
+0.05(+0.58%)
Jan 11, 2012
9.358
9.392
9.202
9.338
18,050,012
-0.07(-0.72%)
Jan 10, 2012
9.270
9.480
9.222
9.406
27,610,552
+0.30(+3.24%)
Jan 09, 2012
9.175
9.222
9.019
9.110
20,084,252
-0.05(-0.56%)
Jan 06, 2012
9.161
9.209
8.968
9.161
20,928,088
+0.01(+0.15%)
Jan 05, 2012
8.835
9.195
8.777
9.148
22,005,380
+0.26(+2.90%)
Jan 04, 2012
8.822
8.964
8.754
8.890
12,617,495
+0.25(+2.91%)
Dec 30, 2011
8.767
8.781
8.611
8.638
9,019,753
-0.13(-1.47%)
Dec 29, 2011
8.598
8.767
8.550
8.767
9,798,700
+0.23(+2.66%)
Dec 28, 2011
8.611
8.645
8.489
8.540
9,595,600
-0.06(-0.75%)
Dec 27, 2011
8.625
8.699
8.557
8.604
8,933,901
-0.06(-0.70%)
Dec 23, 2011
8.814
8.827
8.611
8.665
15,799,280
+0.24(+2.80%)
Dec 21, 2011
8.240
8.436
8.166
8.429
12,604,695
+0.20(+2.46%)
Dec 20, 2011
8.132
8.334
8.105
8.226
19,223,726
+0.24(+2.96%)
Dec 19, 2011
8.152
8.186
7.936
7.990
11,139,422
-0.16(-1.91%)
Dec 16, 2011
8.118
8.277
8.085
8.145
21,225,526
+0.07(+0.84%)
Dec 15, 2011
8.098
8.159
8.024
8.078
14,822,925
+0.11(+1.44%)
Dec 14, 2011
7.936
8.132
7.875
7.963
22,752,666
-0.07(-0.92%)
Dec 13, 2011
8.301
8.334
7.936
8.037
20,085,848
-0.22(-2.62%)
Dec 12, 2011
8.355
8.361
8.125
8.253
17,767,296
-0.19(-2.24%)
Dec 09, 2011
8.179
8.490
8.166
8.442
24,467,820
+0.36(+4.51%)
Dec 08, 2011
8.287
8.307
8.037
8.078
20,367,152
-0.28(-3.39%)
Dec 07, 2011
8.226
8.402
8.098
8.361
15,401,587
+0.05(+0.57%)
Dec 06, 2011
8.483
8.490
8.301
8.314
21,258,496
-0.16(-1.91%)
Dec 05, 2011
8.301
8.483
8.267
8.476
21,802,846
+0.30(+3.63%)
Dec 02, 2011
8.179
8.341
8.139
8.179
16,487,122
+0.11(+1.42%)
Dec 01, 2011
8.152
8.166
7.997
8.064
10,147,198
-0.09(-1.16%)
Nov 30, 2011
7.848
8.179
7.761
8.159
22,747,868
+0.59(+7.75%)
Nov 29, 2011
7.673
7.761
7.525
7.572
14,853,129
-0.09(-1.23%)
Nov 28, 2011
7.666
7.720
7.538
7.666
16,993,536
+0.26(+3.56%)
Nov 25, 2011
7.349
7.558
7.349
7.403
5,094,510
+0.02(+0.27%)
Nov 23, 2011
7.579
7.626
7.369
7.383
19,537,730
-0.28(-3.61%)
Nov 22, 2011
7.720
7.788
7.599
7.660
14,818,066
-0.11(-1.48%)
Nov 21, 2011
7.889
7.889
7.707
7.774
18,018,272
-0.25(-3.11%)
Nov 18, 2011
8.058
8.098
7.931
8.024
15,342,915
+0.05(+0.68%)
Nov 17, 2011
8.071
8.216
7.919
7.970
24,866,900
-0.11(-1.42%)
Nov 16, 2011
7.956
8.307
7.929
8.085
22,488,710
+0.01(+0.17%)
Nov 15, 2011
7.963
8.118
7.916
8.071
22,103,874
+0.06(+0.76%)
Nov 14, 2011
8.152
8.274
7.977
8.010
22,111,354
-0.21(-2.55%)
Nov 11, 2011
8.233
8.311
8.152
8.220
15,190,695
+0.11(+1.42%)
Nov 10, 2011
8.112
8.179
7.977
8.105
20,179,548
+0.19(+2.39%)
Nov 09, 2011
8.152
8.233
7.889
7.916
32,325,040
-0.51(-6.08%)
Nov 08, 2011
8.355
8.456
8.132
8.429
28,361,536
+0.16(+1.96%)
Nov 07, 2011
8.098
8.294
8.037
8.267
21,362,750
+0.16(+2.00%)
Nov 04, 2011
7.990
8.172
7.896
8.105
23,227,754
+0.00(+0.00%)
Nov 03, 2011
8.085
8.132
7.848
8.105
35,028,008
+0.12(+1.52%)
Nov 02, 2011
7.848
8.098
7.821
7.983
23,755,612
+0.30(+3.86%)
Nov 01, 2011
7.774
8.071
7.660
7.687
38,750,312
-0.42(-5.16%)
Oct 31, 2011
8.166
8.388
8.085
8.105
22,483,722
-0.20(-2.44%)
Oct 28, 2011
8.368
8.415
8.199
8.307
21,870,838
-0.12(-1.44%)
Oct 27, 2011
8.490
8.598
8.220
8.429
35,697,604
+0.33(+4.08%)
Oct 26, 2011
8.031
8.172
7.916
8.098
44,129,712
+0.21(+2.65%)
Oct 25, 2011
8.024
8.098
7.848
7.889
31,290,526
-0.22(-2.66%)
Oct 24, 2011
7.896
8.193
7.889
8.105
23,748,724
+0.24(+3.00%)
Oct 21, 2011
7.990
8.064
7.761
7.869
42,789,740
+0.02(+0.26%)
Oct 20, 2011
7.592
7.934
7.504
7.848
47,676,248
+0.65(+9.10%)
Oct 19, 2011
7.565
7.599
7.174
7.194
31,041,976
-0.37(-4.91%)
Oct 18, 2011
7.214
7.639
7.160
7.565
28,647,682
+0.40(+5.56%)
Oct 17, 2011
7.518
7.565
7.140
7.167
23,615,232
-0.49(-6.35%)
Oct 14, 2011
7.714
7.835
7.437
7.653
18,580,306
+0.07(+0.98%)
Oct 13, 2011
7.666
7.693
7.383
7.579
20,299,512
-0.19(-2.43%)
Oct 12, 2011
7.430
7.896
7.417
7.768
35,524,400
+0.40(+5.50%)
Oct 11, 2011
7.349
7.444
7.231
7.363
29,010,208
-0.04(-0.55%)
Oct 10, 2011
7.282
7.450
7.214
7.403
19,878,032
+0.26(+3.69%)
Oct 07, 2011
7.552
7.552
7.045
7.140
28,032,600
-0.36(-4.77%)
Oct 06, 2011
7.363
7.511
6.964
7.498
28,815,990
+0.33(+4.56%)
Oct 05, 2011
7.147
7.244
6.897
7.170
30,744,344
-0.01(-0.14%)
Oct 04, 2011
6.526
7.191
6.479
7.180
37,192,296
+0.57(+8.57%)
Oct 03, 2011
6.789
7.005
6.614
6.614
22,227,186
-0.20(-2.97%)
Sep 30, 2011
6.958
7.045
6.816
6.816
23,690,414
-0.24(-3.44%)
Sep 29, 2011
6.991
7.147
6.786
7.059
27,170,694
+0.25(+3.67%)
Sep 28, 2011
7.032
7.113
6.796
6.809
17,388,044
-0.19(-2.70%)
Sep 27, 2011
7.239
7.380
6.918
6.998
25,376,312
-0.05(-0.67%)
Sep 26, 2011
6.657
7.058
6.630
7.045
22,859,046
+0.46(+6.91%)
Sep 23, 2011
6.389
6.603
6.362
6.590
20,880,590
+0.16(+2.50%)
Sep 22, 2011
6.375
6.483
6.239
6.429
43,680,380
-0.11(-1.74%)
Sep 21, 2011
6.991
7.032
6.536
6.543
21,333,940
-0.41(-5.88%)
Sep 20, 2011
7.052
7.186
6.938
6.951
18,184,602
-0.06(-0.86%)
Sep 19, 2011
7.025
7.105
6.904
7.012
19,002,136
-0.13(-1.87%)
Sep 16, 2011
7.186
7.206
6.931
7.146
19,894,878
-0.02(-0.28%)
Sep 15, 2011
7.139
7.233
7.038
7.166
18,412,800
+0.13(+1.81%)
Sep 14, 2011
6.991
7.166
6.865
7.038
22,224,140
+0.11(+1.55%)
Sep 13, 2011
6.717
7.058
6.683
6.931
26,114,482
+0.28(+4.23%)
Sep 12, 2011
6.469
6.750
6.409
6.650
21,964,600
+0.08(+1.22%)
Sep 09, 2011
6.750
6.868
6.570
6.570
19,377,402
-0.21(-3.06%)
Sep 08, 2011
6.945
6.971
6.717
6.777
19,478,330
-0.22(-3.16%)
Sep 07, 2011
6.724
7.018
6.657
6.998
21,621,280
+0.47(+7.18%)
Sep 06, 2011
6.241
6.596
6.235
6.529
21,869,106
+0.09(+1.35%)
Sep 02, 2011
6.690
6.744
6.416
6.442
18,400,630
-0.38(-5.50%)
Sep 01, 2011
7.112
7.179
6.817
6.817
16,054,313
-0.29(-4.14%)
Aug 31, 2011
7.032
7.179
6.998
7.112
14,475,826
+0.11(+1.53%)
Aug 30, 2011
6.958
7.105
6.878
7.005
15,673,536
-0.03(-0.48%)
Aug 29, 2011
6.851
7.065
6.811
7.038
17,788,266
+0.31(+4.58%)
Aug 26, 2011
6.496
6.797
6.416
6.730
19,827,720
+0.21(+3.24%)
Aug 25, 2011
7.012
7.125
6.516
6.519
31,059,796
-0.24(-3.61%)
Aug 24, 2011
6.489
6.791
6.369
6.764
20,707,382
+0.23(+3.48%)
Aug 23, 2011
6.208
6.536
6.114
6.536
21,343,678
+0.34(+5.51%)
Aug 22, 2011
6.422
6.429
6.154
6.195
21,243,846
-0.02(-0.32%)
Aug 19, 2011
6.302
6.570
6.208
6.215
27,105,676
-0.21(-3.33%)
Aug 18, 2011
6.637
6.650
6.375
6.429
27,316,946
-0.44(-6.34%)
Aug 17, 2011
6.784
7.032
6.760
6.864
22,874,648
+0.11(+1.59%)
Aug 16, 2011
6.764
6.925
6.677
6.757
26,285,484
-0.04(-0.59%)
Aug 15, 2011
6.483
6.837
6.462
6.797
25,451,536
+0.40(+6.28%)
Aug 12, 2011
6.710
6.837
6.342
6.395
31,449,298
-0.21(-3.14%)
Aug 11, 2011
6.402
6.649
6.282
6.603
41,163,972
+0.29(+4.67%)
Aug 10, 2011
6.925
6.925
6.295
6.308
52,670,100
-0.76(-10.71%)
Aug 09, 2011
6.923
7.072
6.536
7.065
40,000,048
+0.38(+5.71%)
Aug 08, 2011
7.166
7.367
6.590
6.683
37,732,568
-0.86(-11.37%)
Aug 05, 2011
7.668
7.822
7.333
7.541
36,971,224
-0.07(-0.88%)
Aug 04, 2011
7.949
8.016
7.601
7.608
34,307,424
-0.52(-6.35%)
Aug 03, 2011
8.117
8.143
7.862
8.123
35,109,388
+0.15(+1.85%)
Aug 02, 2011
8.291
8.291
7.976
7.976
30,699,844
-0.41(-4.83%)
Aug 01, 2011
8.565
8.649
8.317
8.381
17,758,062
-0.09(-1.07%)
Jul 29, 2011
8.418
8.552
8.317
8.471
13,708,637
-0.01(-0.16%)
Jul 28, 2011
8.512
8.619
8.451
8.485
13,436,478
-0.02(-0.24%)
Jul 27, 2011
8.585
8.649
8.485
8.505
20,787,074
-0.15(-1.70%)
Jul 26, 2011
8.679
8.733
8.599
8.652
12,325,628
-0.05(-0.62%)
Jul 25, 2011
8.505
8.759
8.471
8.706
23,910,544
+0.13(+1.48%)
Jul 22, 2011
8.532
8.612
8.384
8.579
16,185,468
+0.03(+0.39%)
Jul 21, 2011
8.478
8.612
8.405
8.545
30,655,936
+0.29(+3.49%)
Jul 20, 2011
8.190
8.338
8.157
8.257
28,538,314
+0.09(+1.07%)
Jul 19, 2011
8.056
8.217
8.006
8.170
23,001,888
+0.14(+1.75%)
Jul 18, 2011
8.043
8.056
7.842
8.029
31,056,240
-0.04(-0.50%)
Jul 15, 2011
8.083
8.103
7.902
8.070
25,884,410
+0.02(+0.25%)
Jul 14, 2011
8.204
8.230
7.996
8.050
28,997,614
-0.10(-1.23%)
Jul 13, 2011
8.117
8.358
8.103
8.150
30,086,518
+0.10(+1.25%)
Jul 12, 2011
8.177
8.210
8.023
8.050
15,274,204
-0.10(-1.23%)
Jul 11, 2011
8.284
8.311
8.117
8.150
18,800,608
-0.26(-3.11%)
Jul 08, 2011
8.518
8.538
8.358
8.411
20,032,764
-0.23(-2.64%)
Jul 07, 2011
8.552
8.766
8.545
8.639
15,495,558
+0.17(+1.98%)
Jul 06, 2011
8.592
8.599
8.378
8.471
15,795,786
-0.17(-2.01%)
Jul 05, 2011
8.679
8.699
8.478
8.646
13,731,713
-0.04(-0.46%)
Jul 01, 2011
8.532
8.733
8.518
8.686
15,003,315
+0.15(+1.73%)
Jun 30, 2011
8.538
8.605
8.394
8.538
14,425,399
+0.03(+0.31%)
Jun 29, 2011
8.351
8.525
8.267
8.512
17,298,858
+0.24(+2.87%)
Jun 28, 2011
8.191
8.297
8.117
8.274
17,064,778
+0.09(+1.10%)
Jun 27, 2011
8.104
8.297
8.071
8.184
10,270,908
+0.07(+0.82%)
Jun 24, 2011
8.151
8.157
8.054
8.117
19,636,030
+0.06(+0.74%)
Jun 23, 2011
8.157
8.217
8.011
8.057
35,456,300
-0.21(-2.54%)
Jun 22, 2011
8.404
8.454
8.257
8.267
15,244,402
-0.18(-2.09%)
Jun 21, 2011
8.404
8.464
8.311
8.444
16,003,375
+0.08(+1.00%)
Jun 20, 2011
8.324
8.411
8.257
8.361
13,297,419
-0.00(-0.04%)
Jun 17, 2011
8.277
8.424
8.184
8.364
34,368,524
+0.18(+2.20%)
Jun 16, 2011
8.197
8.261
8.031
8.184
22,009,090
-0.03(-0.32%)
Jun 15, 2011
8.197
8.277
8.071
8.211
18,468,802
-0.10(-1.16%)
Jun 14, 2011
8.277
8.397
8.191
8.307
23,271,036
+0.12(+1.51%)
Jun 13, 2011
8.177
8.204
7.997
8.184
21,605,070
+0.02(+0.29%)
Jun 10, 2011
8.184
8.251
7.917
8.161
25,736,132
-0.06(-0.69%)
Jun 09, 2011
8.191
8.271
8.164
8.217
22,607,826
+0.03(+0.33%)
Jun 08, 2011
8.164
8.357
8.151
8.191
20,326,104
-0.01(-0.08%)
Jun 07, 2011
8.151
8.324
8.137
8.197
17,481,856
+0.11(+1.32%)
Jun 06, 2011
8.164
8.271
8.024
8.091
20,152,880
-0.17(-2.02%)
Jun 03, 2011
8.171
8.397
8.144
8.257
20,651,300
-0.06(-0.72%)
May 24, 2011
8.284
8.357
8.164
8.317
16,907,334
+0.06(+0.73%)
May 23, 2011
8.377
8.464
8.251
8.257
17,073,868
-0.22(-2.59%)
May 20, 2011
8.637
8.670
8.464
8.477
16,280,115
-0.19(-2.15%)
May 19, 2011
8.657
8.704
8.564
8.664
12,696,547
+0.07(+0.78%)
May 18, 2011
8.511
8.610
8.511
8.597
13,535,200
+0.07(+0.86%)
May 17, 2011
8.284
8.544
8.284
8.524
19,975,808
+0.21(+2.57%)
May 16, 2011
8.297
8.560
8.276
8.311
22,803,184
-0.01(-0.16%)
May 13, 2011
8.457
8.523
8.291
8.324
21,370,750
-0.15(-1.73%)
May 12, 2011
8.590
8.590
8.377
8.471
40,478,376
-0.07(-0.86%)
May 11, 2011
8.617
8.664
8.511
8.544
16,989,612
-0.11(-1.23%)
May 10, 2011
8.550
8.664
8.540
8.650
16,189,135
+0.12(+1.41%)
May 09, 2011
8.650
8.650
8.497
8.530
17,289,002
-0.13(-1.46%)
May 06, 2011
8.624
8.690
8.564
8.657
24,388,794
+0.11(+1.33%)
May 05, 2011
8.710
8.764
8.491
8.544
27,749,374
-0.22(-2.51%)
May 04, 2011
8.937
8.970
8.734
8.764
23,176,272
-0.17(-1.87%)
May 03, 2011
8.690
8.944
8.604
8.930
36,419,972
+0.23(+2.68%)
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.