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
Huntington Bancshares
(NQ:
HBAN
)
14.21
+0.04 (+0.28%)
Official Closing Price
Updated: 4:15 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, 2014
6.161
6.291
6.161
6.264
16,957,236
+0.08(+1.22%)
Apr 29, 2014
6.257
6.264
6.147
6.188
32,639,174
-0.01(-0.22%)
Apr 28, 2014
6.318
6.318
6.154
6.202
26,834,212
-0.06(-1.04%)
Apr 25, 2014
6.387
6.387
6.264
6.267
16,128,866
-0.11(-1.77%)
Apr 24, 2014
6.476
6.476
6.359
6.380
14,700,635
-0.08(-1.27%)
Apr 23, 2014
6.394
6.469
6.359
6.462
11,393,777
+0.05(+0.85%)
Apr 22, 2014
6.305
6.441
6.271
6.407
13,876,755
+0.09(+1.41%)
Apr 21, 2014
6.312
6.370
6.260
6.318
11,151,269
+0.02(+0.33%)
Apr 17, 2014
6.223
6.298
6.298
6.298
40,792,224
-0.07(-1.07%)
Apr 16, 2014
6.503
6.530
6.271
6.366
30,386,584
-0.11(-1.69%)
Apr 15, 2014
6.435
6.534
6.332
6.476
19,336,822
+0.07(+1.07%)
Apr 14, 2014
6.517
6.547
6.339
6.407
13,593,564
-0.03(-0.43%)
Apr 11, 2014
6.366
6.496
6.243
6.435
27,668,064
-0.01(-0.11%)
Apr 10, 2014
6.729
6.762
6.421
6.441
34,050,168
-0.31(-4.56%)
Apr 09, 2014
6.783
6.811
6.694
6.749
11,764,025
-0.02(-0.30%)
Apr 08, 2014
6.749
6.818
6.708
6.770
11,362,338
+0.01(+0.20%)
Apr 07, 2014
6.852
6.865
6.701
6.756
12,270,583
-0.12(-1.79%)
Apr 04, 2014
7.009
7.036
6.848
6.879
14,608,371
-0.10(-1.37%)
Apr 03, 2014
6.947
6.982
6.893
6.975
7,710,488
+0.05(+0.69%)
Apr 02, 2014
6.982
7.002
6.886
6.927
12,320,668
-0.02(-0.30%)
Apr 01, 2014
6.852
6.968
6.818
6.947
16,815,246
+0.13(+1.91%)
Mar 31, 2014
6.770
6.845
6.756
6.818
7,684,948
+0.08(+1.12%)
Mar 28, 2014
6.653
6.773
6.636
6.742
13,201,726
+0.10(+1.56%)
Mar 27, 2014
6.777
6.852
6.619
6.639
16,057,073
-0.12(-1.73%)
Mar 26, 2014
6.852
6.883
6.742
6.756
18,296,874
-0.05(-0.80%)
Mar 25, 2014
6.790
6.824
6.729
6.811
13,208,560
+0.04(+0.61%)
Mar 24, 2014
6.797
6.818
6.715
6.770
10,320,003
+0.01(+0.10%)
Mar 21, 2014
6.845
6.913
6.742
6.763
21,846,656
-0.08(-1.20%)
Mar 20, 2014
6.653
6.893
6.653
6.845
20,029,352
+0.14(+2.14%)
Mar 19, 2014
6.640
6.742
6.612
6.701
11,296,018
+0.03(+0.51%)
Mar 18, 2014
6.619
6.688
6.599
6.667
8,414,109
+0.07(+1.04%)
Mar 17, 2014
6.606
6.640
6.571
6.599
9,695,755
+0.05(+0.84%)
Mar 14, 2014
6.530
6.626
6.524
6.544
12,524,845
+0.01(+0.10%)
Mar 13, 2014
6.619
6.639
6.503
6.537
12,178,897
-0.05(-0.83%)
Mar 12, 2014
6.592
6.593
6.517
6.592
12,724,850
-0.01(-0.21%)
Mar 11, 2014
6.680
6.694
6.571
6.605
10,212,097
-0.06(-0.92%)
Mar 10, 2014
6.660
6.700
6.612
6.666
10,662,176
+0.00(+0.00%)
Mar 07, 2014
6.605
6.741
6.578
6.666
19,795,064
+0.07(+1.03%)
Mar 06, 2014
6.585
6.639
6.564
6.598
15,895,794
+0.03(+0.52%)
Mar 05, 2014
6.592
6.619
6.530
6.564
13,561,527
-0.03(-0.41%)
Mar 04, 2014
6.551
6.598
6.524
6.592
12,586,705
+0.12(+1.79%)
Mar 03, 2014
6.462
6.510
6.422
6.476
17,351,202
-0.01(-0.10%)
Feb 28, 2014
6.408
6.524
6.408
6.483
15,597,770
+0.07(+1.17%)
Feb 27, 2014
6.367
6.449
6.333
6.408
15,317,056
+0.05(+0.75%)
Feb 26, 2014
6.354
6.394
6.285
6.360
14,059,578
+0.04(+0.65%)
Feb 25, 2014
6.299
6.340
6.258
6.320
12,167,907
+0.01(+0.22%)
Feb 24, 2014
6.204
6.347
6.197
6.306
17,042,426
+0.11(+1.76%)
Feb 21, 2014
6.102
6.224
6.098
6.197
15,913,706
+0.11(+1.79%)
Feb 20, 2014
6.020
6.119
5.966
6.088
18,054,208
+0.07(+1.13%)
Feb 19, 2014
6.122
6.156
6.000
6.020
16,421,099
-0.14(-2.32%)
Feb 18, 2014
6.204
6.224
6.156
6.163
14,278,316
-0.04(-0.66%)
Feb 14, 2014
6.183
6.204
6.204
6.204
6,632,131
+0.02(+0.33%)
Feb 13, 2014
6.177
6.204
6.122
6.183
9,497,468
-0.02(-0.33%)
Feb 12, 2014
6.217
6.306
6.186
6.204
10,432,514
-0.01(-0.11%)
Feb 11, 2014
6.149
6.224
6.129
6.211
8,396,404
+0.07(+1.11%)
Feb 10, 2014
6.129
6.177
6.081
6.143
10,815,211
+0.00(+0.00%)
Feb 07, 2014
6.183
6.234
6.095
6.143
15,927,351
+0.00(+0.00%)
Feb 06, 2014
6.020
6.156
6.007
6.143
16,190,689
+0.13(+2.15%)
Feb 05, 2014
5.973
6.068
5.952
6.013
19,491,870
-0.01(-0.23%)
Feb 04, 2014
5.945
6.095
5.939
6.027
24,956,882
+0.10(+1.61%)
Feb 03, 2014
6.136
6.170
5.891
5.932
46,235,432
-0.24(-3.86%)
Jan 31, 2014
6.217
6.258
6.170
6.170
16,172,159
-0.13(-2.05%)
Jan 30, 2014
6.306
6.333
6.211
6.299
20,823,530
+0.04(+0.65%)
Jan 29, 2014
6.320
6.411
6.245
6.258
24,832,318
-0.10(-1.60%)
Jan 28, 2014
6.374
6.422
6.343
6.360
13,499,721
+0.01(+0.11%)
Jan 27, 2014
6.415
6.469
6.313
6.354
15,138,716
-0.05(-0.85%)
Jan 24, 2014
6.578
6.592
6.408
6.408
14,465,147
-0.22(-3.38%)
Jan 23, 2014
6.700
6.700
6.578
6.632
14,044,784
-0.10(-1.42%)
Jan 22, 2014
6.707
6.741
6.653
6.728
11,634,938
+0.01(+0.20%)
Jan 21, 2014
6.592
6.714
6.571
6.714
15,359,745
+0.16(+2.49%)
Jan 17, 2014
6.585
6.551
6.551
6.551
17,349,386
+0.00(+0.00%)
Jan 16, 2014
6.558
6.598
6.415
6.551
34,571,744
-0.18(-2.73%)
Jan 15, 2014
6.646
6.741
6.619
6.734
20,474,406
+0.09(+1.33%)
Jan 14, 2014
6.585
6.653
6.551
6.646
11,930,353
+0.07(+1.03%)
Jan 13, 2014
6.666
6.687
6.558
6.578
9,773,814
-0.08(-1.23%)
Jan 10, 2014
6.626
6.673
6.585
6.660
14,205,112
+0.01(+0.20%)
Jan 09, 2014
6.666
6.714
6.619
6.646
15,050,648
+0.01(+0.21%)
Jan 08, 2014
6.632
6.660
6.585
6.632
13,260,428
+0.02(+0.31%)
Jan 07, 2014
6.544
6.666
6.544
6.612
17,277,594
+0.10(+1.46%)
Jan 06, 2014
6.564
6.666
6.517
6.517
14,298,375
-0.01(-0.21%)
Jan 03, 2014
6.524
6.585
6.517
6.530
8,962,436
+0.04(+0.63%)
Jan 02, 2014
6.530
6.571
6.483
6.490
10,344,161
-0.07(-1.14%)
Dec 31, 2013
6.517
6.564
6.564
6.564
6,266,236
+0.05(+0.73%)
Dec 30, 2013
6.537
6.558
6.503
6.517
5,064,887
-0.02(-0.31%)
Dec 27, 2013
6.564
6.571
6.530
6.537
5,026,016
-0.03(-0.41%)
Dec 26, 2013
6.598
6.619
6.558
6.564
8,174,668
-0.01(-0.10%)
Dec 24, 2013
6.524
6.598
6.524
6.571
3,279,060
+0.02(+0.31%)
Dec 23, 2013
6.544
6.564
6.496
6.551
7,622,963
+0.05(+0.73%)
Dec 20, 2013
6.544
6.551
6.469
6.503
15,853,725
+0.01(+0.10%)
Dec 19, 2013
6.469
6.517
6.428
6.496
9,060,847
+0.02(+0.32%)
Dec 18, 2013
6.415
6.490
6.296
6.476
15,233,760
+0.09(+1.38%)
Dec 17, 2013
6.435
6.449
6.340
6.388
10,915,467
-0.04(-0.69%)
Dec 16, 2013
6.381
6.469
6.361
6.432
11,627,916
+0.10(+1.55%)
Dec 13, 2013
6.381
6.388
6.286
6.334
10,054,376
-0.05(-0.74%)
Dec 12, 2013
6.290
6.401
6.273
6.381
17,756,074
+0.09(+1.40%)
Dec 11, 2013
6.409
6.422
6.286
6.293
15,003,610
-0.09(-1.48%)
Dec 10, 2013
6.293
6.415
6.259
6.388
27,661,172
+0.09(+1.51%)
Dec 09, 2013
6.266
6.313
6.252
6.293
17,122,048
+0.04(+0.65%)
Dec 06, 2013
6.171
6.252
6.158
6.252
0
+0.16(+2.55%)
Dec 05, 2013
6.171
6.205
6.090
6.097
12,276,868
-0.07(-1.21%)
Dec 04, 2013
6.063
6.185
6.043
6.171
0
+0.07(+1.22%)
Dec 03, 2013
6.158
6.164
6.036
6.097
18,920,920
-0.07(-1.10%)
Dec 02, 2013
6.205
6.273
6.158
6.164
11,387,946
-0.04(-0.65%)
Nov 29, 2013
6.225
6.252
6.171
6.205
0
-0.05(-0.76%)
Nov 27, 2013
6.185
6.259
6.164
6.252
0
+0.07(+1.20%)
Nov 26, 2013
6.192
6.212
6.164
6.178
6,806,643
-0.02(-0.33%)
Nov 25, 2013
6.205
6.252
6.171
6.198
9,049,249
+0.01(+0.22%)
Nov 22, 2013
6.077
6.185
6.043
6.185
0
+0.11(+1.84%)
Nov 21, 2013
5.995
6.097
5.978
6.073
9,238,995
+0.10(+1.76%)
Nov 20, 2013
6.029
6.043
5.928
5.968
19,550,368
-0.03(-0.56%)
Nov 19, 2013
6.002
6.049
5.975
6.002
0
-0.02(-0.34%)
Nov 18, 2013
6.090
6.110
6.016
6.022
10,178,076
-0.04(-0.67%)
Nov 15, 2013
6.117
6.117
6.043
6.063
0
-0.03(-0.44%)
Nov 14, 2013
6.070
6.090
6.016
6.090
8,993,879
+0.05(+0.78%)
Nov 13, 2013
5.941
6.049
5.877
6.043
0
+0.08(+1.36%)
Nov 12, 2013
6.029
6.049
5.907
5.961
13,370,736
-0.06(-1.01%)
Nov 11, 2013
6.104
6.104
5.989
6.022
0
-0.08(-1.33%)
Nov 08, 2013
5.853
6.104
5.843
6.104
0
+0.21(+3.56%)
Nov 07, 2013
6.009
6.043
5.894
5.894
11,665,684
-0.09(-1.58%)
Nov 06, 2013
5.941
6.026
5.914
5.989
15,540,202
+0.07(+1.14%)
Nov 05, 2013
5.921
5.975
5.884
5.921
11,937,447
-0.02(-0.34%)
Nov 04, 2013
5.982
6.009
5.934
5.941
11,943,234
-0.04(-0.73%)
Nov 01, 2013
6.009
6.009
5.948
5.985
0
+0.03(+0.51%)
Oct 31, 2013
6.043
6.056
5.955
5.955
14,472,999
-0.08(-1.35%)
Oct 30, 2013
6.090
6.104
6.022
6.036
12,862,710
-0.05(-0.78%)
Oct 29, 2013
6.131
6.131
6.056
6.083
7,401,101
+0.00(+0.00%)
Oct 28, 2013
6.043
6.117
6.029
6.083
11,761,585
+0.04(+0.67%)
Oct 25, 2013
6.063
6.124
6.036
6.043
0
-0.01(-0.17%)
Oct 24, 2013
6.002
6.070
5.975
6.053
12,334,397
+0.08(+1.30%)
Oct 23, 2013
6.002
6.043
5.968
5.975
10,154,392
-0.05(-0.79%)
Oct 22, 2013
6.009
6.056
5.975
6.022
11,120,540
+0.01(+0.23%)
Oct 21, 2013
6.036
6.070
5.982
6.009
13,583,452
-0.01(-0.22%)
Oct 18, 2013
6.049
6.124
5.934
6.022
37,019,112
+0.01(+0.23%)
Oct 17, 2013
5.867
6.022
5.752
6.009
28,522,234
+0.19(+3.32%)
Oct 16, 2013
5.738
5.860
5.698
5.816
21,618,934
+0.13(+2.20%)
Oct 15, 2013
5.772
5.789
5.684
5.691
10,787,210
-0.09(-1.52%)
Oct 14, 2013
5.704
5.786
5.684
5.779
8,773,541
+0.04(+0.77%)
Oct 11, 2013
5.670
5.745
5.596
5.735
0
+0.07(+1.19%)
Oct 10, 2013
5.569
5.684
5.562
5.667
18,916,834
+0.17(+3.14%)
Oct 09, 2013
5.468
5.515
5.440
5.495
24,681,348
+0.02(+0.43%)
Oct 08, 2013
5.603
5.623
5.468
5.471
14,584,968
-0.12(-2.12%)
Oct 07, 2013
5.650
5.698
5.589
5.589
0
-0.13(-2.25%)
Oct 04, 2013
5.623
5.731
5.623
5.718
8,271,560
+0.09(+1.68%)
Oct 03, 2013
5.616
5.650
5.589
5.623
15,327,502
-0.02(-0.42%)
Oct 02, 2013
5.616
5.670
5.589
5.647
12,701,654
-0.00(-0.06%)
Oct 01, 2013
5.616
5.677
5.596
5.650
11,616,598
+0.06(+1.09%)
Sep 30, 2013
5.501
5.610
5.481
5.589
11,648,046
+0.02(+0.36%)
Sep 27, 2013
5.569
5.630
5.549
5.569
0
-0.03(-0.48%)
Sep 26, 2013
5.650
5.684
5.576
5.596
9,088,825
-0.06(-1.06%)
Sep 25, 2013
5.589
5.670
5.555
5.656
12,775,161
+0.07(+1.20%)
Sep 24, 2013
5.562
5.637
5.542
5.589
12,213,935
+0.02(+0.36%)
Sep 23, 2013
5.670
5.670
5.555
5.569
12,481,062
-0.10(-1.79%)
Sep 20, 2013
5.630
5.698
5.616
5.670
0
+0.03(+0.59%)
Sep 19, 2013
5.799
5.819
5.630
5.637
24,083,592
-0.15(-2.68%)
Sep 18, 2013
5.867
5.907
5.792
5.792
19,737,988
-0.07(-1.15%)
Sep 17, 2013
5.799
5.867
5.765
5.860
0
+0.08(+1.41%)
Sep 16, 2013
5.813
5.826
5.765
5.779
10,874,725
+0.01(+0.23%)
Sep 13, 2013
5.725
5.779
5.718
5.765
0
+0.04(+0.71%)
Sep 12, 2013
5.799
5.832
5.704
5.725
11,286,815
-0.07(-1.16%)
Sep 11, 2013
5.846
5.879
5.745
5.792
18,060,970
-0.07(-1.15%)
Sep 10, 2013
5.819
5.866
5.765
5.859
23,031,362
+0.09(+1.57%)
Sep 09, 2013
5.718
5.772
5.657
5.768
0
+0.04(+0.65%)
Sep 06, 2013
5.745
5.745
5.604
5.731
0
+0.03(+0.59%)
Sep 05, 2013
5.630
5.718
5.630
5.698
14,868,439
+0.05(+0.95%)
Sep 04, 2013
5.550
5.644
5.509
5.644
14,512,374
+0.10(+1.82%)
Sep 03, 2013
5.604
5.684
5.509
5.543
12,433,492
+0.00(+0.00%)
Aug 30, 2013
5.583
5.583
5.513
5.543
0
-0.01(-0.24%)
Aug 29, 2013
5.516
5.590
5.503
5.556
11,929,643
+0.03(+0.61%)
Aug 28, 2013
5.523
5.583
5.482
5.523
16,276,705
+0.02(+0.37%)
Aug 27, 2013
5.624
5.651
5.476
5.503
0
-0.18(-3.20%)
Aug 26, 2013
5.772
5.789
5.684
5.684
8,893,377
-0.10(-1.74%)
Aug 23, 2013
5.839
5.839
5.752
5.785
0
-0.01(-0.23%)
Aug 22, 2013
5.711
5.852
5.711
5.799
10,122,248
+0.09(+1.65%)
Aug 21, 2013
5.758
5.778
5.684
5.704
0
-0.06(-1.05%)
Aug 20, 2013
5.671
5.785
5.664
5.765
10,357,446
+0.08(+1.42%)
Aug 19, 2013
5.711
5.758
5.657
5.684
12,721,967
-0.07(-1.29%)
Aug 16, 2013
5.711
5.785
5.691
5.758
0
+0.06(+1.06%)
Aug 15, 2013
5.738
5.785
5.657
5.698
11,641,334
-0.09(-1.63%)
Aug 14, 2013
5.758
5.826
5.758
5.792
11,694,516
+0.01(+0.23%)
Aug 13, 2013
5.772
5.792
5.698
5.778
8,834,579
+0.00(+0.00%)
Aug 12, 2013
5.725
5.805
5.718
5.778
9,845,426
+0.03(+0.47%)
Aug 09, 2013
5.778
5.805
5.731
5.752
12,861,120
-0.03(-0.58%)
Aug 08, 2013
5.799
5.826
5.718
5.785
12,427,632
+0.05(+0.94%)
Aug 07, 2013
5.785
5.805
5.691
5.731
10,320,817
-0.08(-1.39%)
Aug 06, 2013
5.866
5.873
5.778
5.812
11,128,213
-0.06(-1.03%)
Aug 05, 2013
5.859
5.900
5.819
5.873
11,393,559
+0.01(+0.23%)
Aug 02, 2013
5.826
5.886
5.799
5.859
10,602,106
+0.00(+0.00%)
Aug 01, 2013
5.785
5.906
5.772
5.859
15,567,188
+0.11(+1.87%)
Jul 31, 2013
5.684
5.799
5.671
5.752
0
+0.07(+1.30%)
Jul 30, 2013
5.691
5.745
5.664
5.678
15,193,312
-0.02(-0.35%)
Jul 29, 2013
5.745
5.778
5.651
5.698
0
-0.09(-1.51%)
Jul 26, 2013
5.711
5.785
5.704
5.785
0
+0.03(+0.47%)
Jul 25, 2013
5.758
5.795
5.725
5.758
17,374,822
-0.02(-0.35%)
Jul 24, 2013
5.711
5.799
5.664
5.778
0
+0.09(+1.54%)
Jul 23, 2013
5.758
5.758
5.684
5.691
14,293,062
-0.05(-0.82%)
Jul 22, 2013
5.657
5.738
5.637
5.738
11,576,745
+0.10(+1.79%)
Jul 19, 2013
5.651
5.664
5.597
5.637
14,336,933
-0.01(-0.24%)
Jul 18, 2013
5.496
5.711
5.462
5.651
25,352,390
+0.07(+1.33%)
Jul 17, 2013
5.590
5.617
5.553
5.577
12,629,031
+0.02(+0.36%)
Jul 16, 2013
5.637
5.657
5.496
5.556
17,248,690
-0.07(-1.31%)
Jul 15, 2013
5.637
5.671
5.597
5.630
11,596,613
+0.03(+0.48%)
Jul 12, 2013
5.509
5.604
5.489
5.604
0
+0.10(+1.83%)
Jul 11, 2013
5.637
5.651
5.456
5.503
17,507,318
-0.06(-1.09%)
Jul 10, 2013
5.698
5.711
5.489
5.563
27,835,548
-0.13(-2.23%)
Jul 09, 2013
5.731
5.752
5.610
5.690
14,187,387
-0.01(-0.19%)
Jul 08, 2013
5.785
5.826
5.684
5.701
0
-0.02(-0.29%)
Jul 05, 2013
5.590
5.718
5.570
5.718
0
+0.20(+3.66%)
Jul 03, 2013
5.489
5.540
5.482
5.516
0
-0.01(-0.24%)
Jul 02, 2013
5.422
5.550
5.415
5.530
0
+0.13(+2.37%)
Jul 01, 2013
5.348
5.462
5.314
5.402
16,818,324
+0.11(+2.03%)
Jun 28, 2013
5.281
5.321
5.247
5.294
12,408,027
-0.01(-0.13%)
Jun 27, 2013
5.321
5.328
5.274
5.301
18,770,564
+0.01(+0.25%)
Jun 26, 2013
5.334
5.355
5.254
5.287
0
+0.05(+1.03%)
Jun 25, 2013
5.173
5.260
5.133
5.234
0
+0.11(+2.23%)
Jun 24, 2013
5.133
5.180
5.099
5.119
18,130,504
-0.03(-0.65%)
Jun 21, 2013
5.119
5.193
5.059
5.153
23,078,226
+0.10(+2.00%)
Jun 20, 2013
4.978
5.146
4.964
5.052
26,249,628
+0.03(+0.54%)
Jun 19, 2013
5.126
5.126
5.025
5.025
15,759,270
-0.10(-1.97%)
Jun 18, 2013
5.079
5.139
5.065
5.126
9,211,526
+0.04(+0.79%)
Jun 17, 2013
5.086
5.166
5.045
5.086
0
+0.02(+0.40%)
Jun 14, 2013
5.193
5.207
5.065
5.065
0
-0.13(-2.59%)
Jun 13, 2013
5.072
5.213
5.059
5.200
16,483,063
+0.13(+2.52%)
Jun 12, 2013
5.166
5.192
5.072
5.072
17,998,226
-0.06(-1.17%)
Jun 11, 2013
5.159
5.192
5.119
5.132
9,395,595
-0.09(-1.66%)
Jun 10, 2013
5.146
5.226
5.139
5.219
0
+0.09(+1.69%)
Jun 07, 2013
5.085
5.139
5.049
5.132
0
+0.09(+1.72%)
Jun 06, 2013
4.999
5.065
4.972
5.045
0
+0.03(+0.53%)
Jun 05, 2013
5.065
5.122
4.992
5.019
17,661,940
-0.07(-1.44%)
Jun 04, 2013
5.172
5.198
5.079
5.092
0
-0.07(-1.30%)
Jun 03, 2013
5.179
5.206
5.085
5.159
13,571,575
-0.02(-0.39%)
May 31, 2013
5.266
5.286
5.179
5.179
13,668,078
-0.09(-1.77%)
May 30, 2013
5.146
5.313
5.146
5.273
0
+0.12(+2.33%)
May 29, 2013
5.032
5.172
5.032
5.152
16,763,052
+0.06(+1.18%)
May 28, 2013
5.092
5.132
5.079
5.092
15,147,269
+0.05(+1.06%)
May 24, 2013
4.972
5.045
4.972
5.039
0
+0.01(+0.27%)
May 23, 2013
5.012
5.045
4.965
5.025
0
-0.03(-0.53%)
May 22, 2013
5.139
5.219
5.025
5.052
18,450,524
-0.09(-1.69%)
May 21, 2013
5.146
5.179
5.112
5.139
0
-0.03(-0.52%)
May 20, 2013
5.146
5.199
5.139
5.166
0
-0.01(-0.13%)
May 17, 2013
5.132
5.179
5.112
5.172
0
+0.10(+1.98%)
May 16, 2013
5.132
5.139
5.059
5.072
18,282,354
-0.07(-1.43%)
May 15, 2013
5.132
5.219
5.119
5.146
0
+0.14(+2.80%)
May 13, 2013
5.005
5.025
4.965
5.005
9,358,515
+0.00(+0.00%)
May 10, 2013
5.005
5.012
4.965
5.005
0
+0.04(+0.81%)
May 09, 2013
4.999
5.012
4.959
4.965
0
-0.02(-0.40%)
May 08, 2013
4.979
4.999
4.932
4.985
0
+0.00(+0.00%)
May 07, 2013
4.905
4.992
4.892
4.985
14,207,619
+0.09(+1.77%)
May 06, 2013
4.872
4.912
4.852
4.898
10,972,225
+0.04(+0.83%)
May 03, 2013
4.811
4.858
4.758
4.858
0
+0.10(+2.11%)
May 02, 2013
4.725
4.791
4.711
4.758
0
+0.04(+0.85%)
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.