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
Delta Air Lines
(NY:
DAL
)
53.06
+0.07 (+0.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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, 2009
8.080
8.168
7.834
7.887
14,930,846
-0.21(-2.61%)
Sep 29, 2009
8.045
8.186
7.975
8.098
12,851,044
+0.16(+2.00%)
Sep 28, 2009
8.080
8.133
7.895
7.939
12,813,352
-0.03(-0.33%)
Sep 25, 2009
7.957
8.133
7.904
7.966
13,556,558
+0.11(+1.46%)
Sep 24, 2009
8.010
8.133
7.834
7.851
12,020,895
-0.15(-1.87%)
Sep 23, 2009
8.424
8.424
7.790
8.001
15,600,422
-0.36(-4.32%)
Sep 22, 2009
8.432
8.696
8.230
8.362
16,667,605
-0.13(-1.55%)
Sep 21, 2009
7.702
8.538
7.667
8.494
19,366,334
+0.61(+7.70%)
Sep 18, 2009
8.045
8.124
7.623
7.887
16,588,261
-0.55(-6.47%)
Sep 17, 2009
8.503
8.608
7.869
8.432
23,097,016
+0.28(+3.45%)
Sep 16, 2009
8.195
8.661
7.939
8.151
26,691,416
+0.45(+5.83%)
Sep 15, 2009
7.596
8.256
7.596
7.702
31,701,890
+0.13(+1.74%)
Sep 14, 2009
7.121
7.684
6.989
7.570
22,225,170
+0.48(+6.70%)
Sep 11, 2009
7.138
7.499
7.024
7.094
17,962,658
-0.04(-0.49%)
Sep 10, 2009
6.681
7.262
6.681
7.130
34,567,664
+0.68(+10.50%)
Sep 09, 2009
6.399
6.601
6.311
6.452
10,338,245
+0.03(+0.41%)
Sep 08, 2009
6.513
6.601
6.381
6.425
9,667,917
-0.08(-1.22%)
Sep 04, 2009
6.258
6.566
6.258
6.505
9,682,524
+0.20(+3.21%)
Sep 03, 2009
6.056
6.399
6.038
6.302
11,721,526
+0.28(+4.68%)
Sep 02, 2009
5.994
6.144
5.933
6.021
10,791,453
-0.05(-0.87%)
Sep 01, 2009
6.267
6.355
5.941
6.073
18,263,840
-0.28(-4.43%)
Aug 31, 2009
6.302
6.417
6.232
6.355
9,414,327
-0.11(-1.63%)
Aug 28, 2009
6.610
6.725
6.425
6.461
8,234,360
-0.13(-2.00%)
Aug 27, 2009
6.584
6.601
6.381
6.593
11,849,929
+0.03(+0.40%)
Aug 26, 2009
6.487
6.769
6.399
6.566
13,956,117
+0.08(+1.22%)
Aug 25, 2009
6.293
6.522
6.276
6.487
12,544,571
+0.25(+3.95%)
Aug 24, 2009
6.285
6.601
6.179
6.241
12,009,939
-0.04(-0.56%)
Aug 21, 2009
6.012
6.276
6.012
6.276
9,226,841
+0.29(+4.85%)
Aug 20, 2009
5.853
6.135
5.853
5.985
6,475,775
+0.18(+3.03%)
Aug 19, 2009
5.862
5.977
5.783
5.809
5,312,288
-0.13(-2.22%)
Aug 18, 2009
5.915
5.977
5.853
5.941
5,349,058
+0.11(+1.81%)
Aug 17, 2009
5.950
6.012
5.765
5.836
6,990,873
-0.34(-5.56%)
Aug 14, 2009
6.285
6.329
6.100
6.179
7,221,100
-0.20(-3.17%)
Aug 13, 2009
6.381
6.417
6.258
6.381
8,260,474
+0.04(+0.69%)
Aug 12, 2009
6.073
6.461
6.012
6.337
10,285,561
+0.16(+2.56%)
Aug 11, 2009
6.161
6.214
6.003
6.179
9,058,091
-0.05(-0.85%)
Aug 10, 2009
6.531
6.531
6.161
6.232
14,776,306
-0.29(-4.45%)
Aug 07, 2009
6.469
6.857
6.232
6.522
19,523,476
+0.11(+1.65%)
Aug 06, 2009
6.364
6.513
6.337
6.417
12,884,236
-0.03(-0.41%)
Aug 05, 2009
6.337
6.478
6.117
6.443
18,404,710
+0.16(+2.54%)
Aug 04, 2009
6.065
6.513
6.029
6.284
17,812,282
+0.16(+2.57%)
Aug 03, 2009
6.197
6.197
5.968
6.126
11,866,022
+0.03(+0.43%)
Jul 31, 2009
6.029
6.117
5.977
6.100
7,900,776
+0.06(+1.02%)
Jul 30, 2009
5.985
6.117
5.889
6.038
11,437,766
+0.03(+0.44%)
Jul 29, 2009
5.651
6.029
5.589
6.012
16,420,183
+0.29(+5.08%)
Jul 28, 2009
5.457
5.765
5.422
5.721
12,395,690
+0.26(+4.84%)
Jul 27, 2009
5.475
5.660
5.413
5.457
11,055,380
+0.00(+0.00%)
Jul 24, 2009
5.246
5.519
5.176
5.457
474
+0.12(+2.31%)
Jul 23, 2009
5.167
5.369
4.912
5.334
22,499,228
+0.26(+5.03%)
Jul 22, 2009
5.281
5.475
5.079
5.079
15,980,444
-0.26(-4.79%)
Jul 21, 2009
5.589
5.607
5.026
5.334
14,431,285
-0.18(-3.35%)
Jul 20, 2009
5.290
5.667
5.281
5.519
14,824,633
+0.17(+3.12%)
Jul 17, 2009
5.404
5.466
5.290
5.352
7,514,289
-0.04(-0.65%)
Jul 16, 2009
5.387
5.484
5.299
5.387
8,890,140
-0.04(-0.65%)
Jul 15, 2009
5.369
5.510
5.237
5.422
17,517,132
+0.16(+3.01%)
Jul 14, 2009
5.158
5.325
5.140
5.264
9,715,870
+0.01(+0.17%)
Jul 13, 2009
5.149
5.325
5.140
5.255
13,106,860
+0.06(+1.19%)
Jul 10, 2009
5.052
5.237
4.947
5.193
7,987,669
+0.13(+2.61%)
Jul 09, 2009
5.167
5.167
4.947
5.061
7,692,034
+0.06(+1.23%)
Jul 08, 2009
5.088
5.193
4.894
5.000
10,808,817
-0.03(-0.53%)
Jul 07, 2009
5.008
5.079
4.920
5.026
8,489,752
-0.02(-0.35%)
Jul 06, 2009
5.202
5.299
5.008
5.044
10,996,403
-0.13(-2.55%)
Jul 02, 2009
5.237
5.281
5.149
5.176
14,239,808
+0.03(+0.51%)
Jul 01, 2009
5.123
5.404
5.114
5.149
12,905,895
+0.05(+1.04%)
Jun 30, 2009
5.105
5.140
4.903
5.096
12,787,427
+0.00(+0.00%)
Jun 29, 2009
5.061
5.193
4.973
5.096
8,743,303
+0.08(+1.58%)
Jun 26, 2009
5.299
5.360
4.964
5.017
23,870,484
-0.29(-5.47%)
Jun 25, 2009
4.982
5.325
4.956
5.308
16,963,776
+0.44(+9.04%)
Jun 24, 2009
4.841
4.982
4.753
4.867
14,435,972
+0.11(+2.41%)
Jun 23, 2009
4.991
5.132
4.674
4.753
22,054,466
-0.22(-4.42%)
Jun 22, 2009
5.290
5.325
4.920
4.973
8,360,569
-0.37(-6.92%)
Jun 19, 2009
5.299
5.360
5.211
5.343
9,240,498
+0.08(+1.50%)
Jun 18, 2009
5.528
5.528
5.193
5.264
7,996,813
-0.18(-3.24%)
Jun 17, 2009
5.413
5.616
5.228
5.440
14,801,294
+0.02(+0.32%)
Jun 16, 2009
5.501
5.677
5.281
5.422
11,783,378
+0.07(+1.40%)
Jun 15, 2009
5.457
5.545
5.308
5.347
12,664,093
-0.29(-5.08%)
Jun 12, 2009
5.880
5.933
5.607
5.633
13,323,659
-0.25(-4.19%)
Jun 11, 2009
5.686
5.959
5.501
5.880
13,290,553
+0.11(+1.98%)
Jun 10, 2009
6.021
6.073
5.616
5.765
18,628,050
-0.31(-5.07%)
Jun 09, 2009
6.029
6.082
5.880
6.073
6,665,763
+0.16(+2.68%)
Jun 08, 2009
5.924
5.968
5.827
5.915
9,489,325
-0.26(-4.27%)
Jun 05, 2009
6.337
6.381
6.029
6.179
11,140,270
-0.11(-1.68%)
Jun 04, 2009
6.285
6.337
6.082
6.285
15,657,551
-0.06(-0.97%)
Jun 03, 2009
5.994
6.373
5.853
6.346
22,007,894
+0.29(+4.80%)
Jun 02, 2009
5.836
6.241
5.721
6.056
18,081,938
+0.40(+7.00%)
Jun 01, 2009
5.360
5.695
5.246
5.660
18,632,244
+0.55(+10.67%)
May 29, 2009
4.841
5.114
4.779
5.114
45,907,384
+0.27(+5.64%)
May 28, 2009
4.991
4.991
4.753
4.841
26,654,586
-0.05(-1.08%)
May 27, 2009
5.528
5.598
4.823
4.894
31,699,536
-0.61(-11.04%)
May 26, 2009
5.448
5.602
5.413
5.501
11,601,608
+0.03(+0.48%)
May 22, 2009
5.616
5.748
5.404
5.475
10,666,781
-0.21(-3.72%)
May 21, 2009
5.545
5.801
5.545
5.686
9,380,479
-0.01(-0.15%)
May 20, 2009
6.091
6.126
5.651
5.695
11,144,841
-0.11(-1.97%)
May 19, 2009
5.985
6.073
5.801
5.809
8,515,536
-0.16(-2.65%)
May 18, 2009
5.695
5.968
5.554
5.968
8,380,669
+0.40(+7.11%)
May 15, 2009
5.563
5.801
5.484
5.572
13,520,585
-0.04(-0.63%)
May 14, 2009
5.545
5.968
5.404
5.607
16,808,390
+0.03(+0.47%)
May 13, 2009
5.642
5.792
5.528
5.580
10,600,678
-0.26(-4.37%)
May 12, 2009
6.109
6.214
5.686
5.836
10,664,222
-0.25(-4.05%)
May 11, 2009
5.959
6.285
5.836
6.082
9,178,462
-0.04(-0.72%)
May 08, 2009
6.241
6.311
5.889
6.126
10,738,356
+0.03(+0.43%)
May 07, 2009
6.610
6.610
5.933
6.100
14,751,612
-0.35(-5.47%)
May 06, 2009
6.778
6.936
6.329
6.453
14,655,931
-0.18(-2.64%)
May 05, 2009
6.293
6.646
6.188
6.628
23,375,086
+0.45(+7.26%)
May 04, 2009
6.161
6.188
6.135
6.179
22,773,004
+0.53(+9.35%)
May 01, 2009
5.528
5.765
5.501
5.651
13,248,086
+0.22(+4.05%)
Apr 30, 2009
5.686
5.695
5.369
5.431
21,673,196
-0.04(-0.80%)
Apr 29, 2009
5.598
5.721
5.413
5.475
30,524,360
+0.12(+2.30%)
Apr 28, 2009
5.589
6.117
5.264
5.352
36,130,808
-0.59(-9.93%)
Apr 27, 2009
6.003
6.161
5.413
5.941
35,988,376
-0.99(-14.34%)
Apr 24, 2009
7.156
7.156
6.892
6.936
10,220,133
-0.11(-1.50%)
Apr 23, 2009
6.866
7.279
6.760
7.042
18,522,040
+0.31(+4.58%)
Apr 22, 2009
6.936
7.253
6.513
6.734
19,626,336
-0.39(-5.44%)
Apr 21, 2009
6.091
7.174
5.985
7.121
21,713,464
+1.13(+18.80%)
Apr 20, 2009
6.329
6.381
5.924
5.994
12,071,945
-0.45(-6.97%)
Apr 17, 2009
6.355
6.522
6.293
6.443
8,103,928
+0.04(+0.55%)
Apr 16, 2009
6.522
6.566
6.197
6.408
15,510,412
+0.00(+0.00%)
Apr 15, 2009
6.047
6.584
5.808
6.408
25,228,546
+0.25(+4.00%)
Apr 14, 2009
6.549
6.584
6.012
6.161
13,742,727
-0.45(-6.79%)
Apr 13, 2009
6.399
6.637
6.302
6.610
12,301,602
+0.11(+1.62%)
Apr 09, 2009
6.320
6.549
6.232
6.505
15,882,863
+0.42(+6.95%)
Apr 08, 2009
5.915
6.161
5.915
6.082
10,084,856
+0.22(+3.75%)
Apr 07, 2009
6.012
6.153
5.721
5.862
10,573,347
-0.25(-4.03%)
Apr 06, 2009
5.721
6.302
5.721
6.109
16,253,248
+0.26(+4.52%)
Apr 03, 2009
5.756
5.968
5.545
5.845
11,449,393
+0.17(+2.95%)
Apr 02, 2009
5.290
5.836
5.255
5.677
15,966,398
+0.48(+9.14%)
Apr 01, 2009
4.859
5.237
4.718
5.202
12,372,091
+0.25(+4.97%)
Mar 31, 2009
4.912
5.149
4.753
4.956
12,160,710
+0.20(+4.26%)
Mar 30, 2009
5.167
5.167
4.656
4.753
11,707,576
-0.77(-14.01%)
Mar 26, 2009
5.105
5.677
5.035
5.528
15,083,842
+0.53(+10.56%)
Mar 25, 2009
4.912
5.272
4.727
5.000
14,256,906
+0.14(+2.90%)
Mar 24, 2009
4.630
4.982
4.436
4.859
12,633,076
+0.07(+1.47%)
Mar 23, 2009
4.621
4.797
4.568
4.788
15,255,891
+0.37(+8.37%)
Mar 20, 2009
4.753
4.885
4.269
4.419
14,325,655
-0.54(-10.83%)
Mar 19, 2009
5.294
5.343
4.656
4.956
15,889,948
-0.39(-7.25%)
Mar 18, 2009
5.255
5.589
4.947
5.343
15,993,003
-0.07(-1.30%)
Mar 17, 2009
4.973
5.448
4.832
5.413
10,533,913
+0.54(+11.01%)
Mar 16, 2009
5.334
5.510
4.815
4.876
15,194,879
-0.25(-4.81%)
Mar 13, 2009
4.788
5.369
4.779
5.123
0
+0.43(+9.19%)
Mar 12, 2009
4.234
4.841
3.978
4.691
13,130,002
+0.47(+11.04%)
Mar 11, 2009
4.190
4.508
4.146
4.225
14,625,035
+0.08(+1.91%)
Mar 10, 2009
3.873
4.181
3.635
4.146
25,578,652
+0.46(+12.54%)
Mar 09, 2009
3.433
3.934
3.354
3.684
12,108,039
+0.11(+3.08%)
Mar 06, 2009
3.494
3.574
3.090
3.574
0
+0.02(+0.62%)
Mar 05, 2009
3.758
3.829
3.389
3.552
17,354,802
-0.37(-9.53%)
Mar 04, 2009
3.873
4.392
3.802
3.926
18,008,576
-0.11(-2.83%)
Mar 02, 2009
4.269
4.357
3.987
4.040
13,417,803
-0.39(-8.75%)
Feb 27, 2009
4.841
4.841
4.357
4.427
0
-0.57(-11.44%)
Feb 26, 2009
5.149
5.281
4.735
5.000
14,964,962
-0.03(-0.53%)
Feb 25, 2009
5.290
5.290
4.797
5.026
12,045,395
-0.21(-4.03%)
Feb 24, 2009
5.264
5.316
4.859
5.237
12,123,488
+0.21(+4.20%)
Feb 23, 2009
5.123
5.528
4.938
5.026
18,615,956
+0.13(+2.70%)
Feb 20, 2009
5.017
5.052
4.278
4.894
22,237,310
-0.15(-2.97%)
Feb 19, 2009
5.184
5.369
4.982
5.044
12,945,072
+0.02(+0.35%)
Feb 18, 2009
5.589
5.686
4.779
5.026
24,358,396
-0.56(-10.08%)
Feb 17, 2009
5.994
6.012
5.572
5.589
11,309,052
-0.67(-10.69%)
Feb 13, 2009
6.223
6.373
5.915
6.258
12,443,631
+0.12(+2.01%)
Feb 12, 2009
5.845
6.153
5.739
6.135
10,866,114
+0.44(+7.73%)
Feb 11, 2009
6.179
6.179
5.422
5.695
18,033,704
-0.33(-5.41%)
Feb 10, 2009
6.276
6.601
5.985
6.021
13,952,458
-0.40(-6.30%)
Feb 09, 2009
6.540
6.601
6.298
6.425
8,822,714
-0.04(-0.54%)
Feb 06, 2009
5.950
6.751
5.871
6.461
22,212,520
+0.71(+12.40%)
Feb 05, 2009
5.730
6.161
5.334
5.748
19,257,350
+0.02(+0.31%)
Feb 04, 2009
6.161
6.267
5.721
5.730
13,306,394
-0.34(-5.65%)
Feb 03, 2009
6.381
6.390
5.853
6.073
14,369,608
-0.15(-2.40%)
Feb 02, 2009
6.241
6.295
5.845
6.223
18,225,498
+0.15(+2.46%)
Jan 30, 2009
7.182
7.283
5.933
6.073
0
-0.99(-13.97%)
Jan 29, 2009
7.570
7.895
6.918
7.059
14,482,257
-0.63(-8.24%)
Jan 28, 2009
7.341
7.781
7.226
7.693
14,886,015
+0.71(+10.21%)
Jan 27, 2009
8.142
8.239
6.601
6.980
37,229,404
-1.76(-20.14%)
Jan 26, 2009
9.330
9.330
8.582
8.740
8,359,180
-0.29(-3.22%)
Jan 23, 2009
8.890
9.533
8.740
9.031
10,673,562
-0.28(-3.02%)
Jan 22, 2009
8.802
9.445
8.591
9.312
16,050,951
+0.42(+4.75%)
Jan 21, 2009
9.929
10.12
7.957
8.890
24,615,952
-0.83(-8.51%)
Jan 20, 2009
10.03
10.44
9.665
9.717
13,550,869
-0.34(-3.41%)
Jan 16, 2009
9.700
10.25
9.524
10.06
11,300,750
+0.40(+4.19%)
Jan 15, 2009
9.180
10.21
8.934
9.656
16,162,733
+0.60(+6.61%)
Jan 14, 2009
9.550
9.726
8.890
9.057
9,678,034
-0.72(-7.38%)
Jan 13, 2009
9.779
9.973
9.506
9.779
11,338,631
-0.17(-1.68%)
Jan 12, 2009
10.47
10.77
9.585
9.946
10,201,762
-0.40(-3.91%)
Jan 09, 2009
10.73
10.73
10.21
10.35
11,216,976
-0.40(-3.76%)
Jan 08, 2009
10.34
10.88
9.946
10.76
14,295,913
+0.30(+2.86%)
Jan 07, 2009
10.68
10.93
10.15
10.46
14,144,454
-0.44(-4.04%)
Jan 06, 2009
10.38
11.13
10.38
10.90
16,383,585
+0.38(+3.60%)
Jan 05, 2009
10.43
10.66
10.19
10.52
8,705,001
-0.16(-1.48%)
Jan 02, 2009
9.955
11.06
9.946
10.68
0
+0.59(+5.85%)
Jan 01, 2009
9.656
10.12
9.489
10.09
0
+0.00(+0.00%)
Dec 31, 2008
9.656
10.12
9.489
10.09
11,272,153
+0.48(+4.95%)
Dec 30, 2008
9.550
9.814
9.392
9.612
6,921,933
+0.12(+1.30%)
Dec 29, 2008
9.013
9.585
8.996
9.489
7,168,909
+0.16(+1.70%)
Dec 26, 2008
9.242
9.418
9.066
9.330
3,080,440
+0.11(+1.24%)
Dec 24, 2008
9.136
9.506
8.925
9.216
4,978,222
+0.18(+1.95%)
Dec 23, 2008
8.916
9.295
8.890
9.040
8,697,277
+0.02(+0.20%)
Dec 22, 2008
9.242
9.260
8.767
9.022
14,116,677
-0.28(-3.03%)
Dec 19, 2008
9.814
10.03
9.216
9.304
14,767,346
-0.39(-4.00%)
Dec 18, 2008
9.823
10.12
9.471
9.691
22,067,112
+0.01(+0.09%)
Dec 17, 2008
9.339
9.858
9.242
9.682
19,802,068
-0.16(-1.61%)
Dec 16, 2008
9.550
10.03
9.242
9.841
13,035,687
+0.48(+5.17%)
Dec 15, 2008
9.031
9.577
8.890
9.357
9,762,703
+0.11(+1.24%)
Dec 12, 2008
8.344
9.321
8.274
9.242
8,701,981
+0.47(+5.32%)
Dec 11, 2008
9.445
9.577
8.283
8.776
13,964,134
-0.91(-9.36%)
Dec 10, 2008
9.445
9.902
9.445
9.682
12,395,534
+0.11(+1.20%)
Dec 09, 2008
9.489
10.25
9.268
9.568
21,502,286
-0.13(-1.36%)
Dec 08, 2008
9.489
9.797
8.723
9.700
22,752,476
+0.58(+6.37%)
Dec 05, 2008
7.860
9.180
7.587
9.119
20,805,878
+1.30(+16.67%)
Dec 04, 2008
7.728
8.212
7.438
7.816
14,617,419
+0.12(+1.60%)
Dec 03, 2008
7.384
7.737
7.042
7.693
12,453,149
+0.24(+3.19%)
Dec 02, 2008
7.130
7.561
7.006
7.455
10,695,515
+0.45(+6.41%)
Dec 01, 2008
7.570
7.579
6.866
7.006
10,443,564
-0.75(-9.65%)
Nov 28, 2008
7.226
7.799
7.059
7.755
5,256,284
+0.34(+4.63%)
Nov 26, 2008
7.042
7.614
6.822
7.411
13,119,050
+0.03(+0.36%)
Nov 25, 2008
6.469
7.394
6.469
7.385
16,677,215
+0.92(+14.15%)
Nov 24, 2008
6.073
6.584
5.783
6.469
13,507,901
+0.47(+7.77%)
Nov 21, 2008
6.390
6.584
5.536
6.003
16,986,170
-0.18(-2.85%)
Nov 20, 2008
6.047
6.707
5.721
6.179
15,830,720
+0.02(+0.29%)
Nov 19, 2008
6.910
7.050
6.135
6.161
17,093,706
-0.77(-11.17%)
Nov 18, 2008
7.042
7.473
6.698
6.936
12,347,834
+0.01(+0.13%)
Nov 17, 2008
6.866
7.200
6.584
6.927
9,569,484
+0.02(+0.25%)
Nov 14, 2008
7.121
7.446
6.830
6.910
9,209,022
-0.28(-3.92%)
Nov 13, 2008
6.390
7.191
6.329
7.191
17,663,684
+0.70(+10.85%)
Nov 12, 2008
7.781
7.781
6.258
6.487
25,823,140
-1.29(-16.63%)
Nov 11, 2008
7.992
8.098
7.561
7.781
9,875,318
-0.12(-1.56%)
Nov 10, 2008
7.966
8.265
7.596
7.904
13,080,704
-0.42(-5.07%)
Nov 07, 2008
8.864
8.925
8.071
8.327
12,309,926
-0.05(-0.63%)
Nov 06, 2008
9.022
9.339
8.274
8.379
15,717,964
-0.84(-9.16%)
Nov 05, 2008
9.814
9.999
9.048
9.224
19,567,402
-0.70(-7.09%)
Nov 04, 2008
9.753
10.56
8.828
9.929
28,266,660
-0.21(-2.08%)
Nov 03, 2008
9.805
10.32
9.673
10.14
18,939,310
+0.48(+4.92%)
Oct 31, 2008
8.679
10.47
8.274
9.665
41,635,828
+1.26(+14.97%)
Oct 30, 2008
7.711
8.406
7.464
8.406
22,065,130
+1.37(+19.52%)
Oct 29, 2008
7.077
7.455
6.822
7.033
24,202,776
-0.15(-2.08%)
Oct 28, 2008
7.182
7.411
6.337
7.182
17,954,140
+0.44(+6.53%)
Oct 27, 2008
7.535
7.781
6.610
6.742
20,273,658
-0.57(-7.82%)
Oct 24, 2008
7.042
8.283
6.901
7.314
16,367,569
-0.43(-5.57%)
Oct 23, 2008
8.327
8.626
7.429
7.746
16,248,927
-0.99(-11.38%)
Oct 22, 2008
8.723
9.383
7.570
8.740
27,192,676
+0.15(+1.74%)
Oct 21, 2008
8.450
9.022
8.151
8.591
23,546,404
+0.31(+3.72%)
Oct 20, 2008
7.834
8.283
7.561
8.283
16,267,454
+0.19(+2.39%)
Oct 17, 2008
7.341
8.089
7.297
8.089
24,038,518
+0.31(+3.96%)
Oct 16, 2008
6.716
7.825
6.557
7.781
28,283,024
+1.23(+18.82%)
Oct 15, 2008
6.205
6.980
6.100
6.549
20,108,712
+0.08(+1.22%)
Oct 14, 2008
6.276
6.531
5.836
6.469
18,744,928
+0.48(+8.09%)
Oct 13, 2008
5.774
5.985
5.360
5.985
15,630,935
+0.68(+12.77%)
Oct 10, 2008
4.938
5.316
4.647
5.308
27,166,132
+0.33(+6.54%)
Oct 09, 2008
5.360
5.774
4.876
4.982
20,929,574
+0.02(+0.35%)
Oct 08, 2008
4.894
5.325
4.489
4.964
16,273,953
-0.06(-1.23%)
Oct 07, 2008
6.575
6.575
4.938
5.026
23,438,108
-1.35(-21.13%)
Oct 06, 2008
6.813
6.866
5.941
6.373
16,890,406
-0.55(-7.89%)
Oct 03, 2008
7.446
7.446
6.619
6.918
13,911,084
-0.04(-0.63%)
Oct 02, 2008
7.904
7.904
6.619
6.962
22,637,864
-0.56(-7.49%)
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.