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
Starbucks Corp
(NQ:
SBUX
)
80.22
+1.46 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2008
4.803
5.057
4.715
5.037
97,387,624
+0.20(+4.04%)
Oct 30, 2008
4.546
4.872
4.397
4.842
102,558,344
+0.49(+11.39%)
Oct 29, 2008
4.163
4.531
4.086
4.347
104,637,264
+0.18(+4.33%)
Oct 28, 2008
3.760
4.182
3.645
4.167
82,003,720
+0.49(+13.24%)
Oct 27, 2008
3.568
3.837
3.568
3.679
52,820,636
-0.03(-0.93%)
Oct 24, 2008
3.514
3.863
3.514
3.714
70,474,264
-0.22(-5.65%)
Oct 23, 2008
3.848
3.952
3.741
3.936
92,270,088
+0.10(+2.70%)
Oct 22, 2008
3.929
4.025
3.745
3.833
77,363,680
-0.20(-4.95%)
Oct 21, 2008
4.051
4.239
4.028
4.032
53,616,652
-0.24(-5.57%)
Oct 20, 2008
4.051
4.274
4.028
4.270
66,175,668
+0.26(+6.51%)
Oct 17, 2008
3.948
4.109
3.863
4.009
74,788,488
-0.04(-1.04%)
Oct 16, 2008
3.867
4.082
3.718
4.051
105,170,544
+0.17(+4.35%)
Oct 15, 2008
4.220
4.243
3.875
3.883
79,632,872
-0.45(-10.44%)
Oct 14, 2008
4.635
4.692
4.285
4.335
89,620,872
-0.17(-3.75%)
Oct 13, 2008
4.458
4.566
4.270
4.504
88,374,976
+0.25(+5.96%)
Oct 10, 2008
3.956
4.316
3.837
4.251
170,891,648
+0.03(+0.64%)
Oct 09, 2008
4.450
4.554
4.213
4.224
93,501,384
-0.20(-4.51%)
Oct 08, 2008
4.592
4.880
4.412
4.424
130,370,424
-0.29(-6.11%)
Oct 07, 2008
5.041
5.076
4.704
4.711
101,220,704
-0.26(-5.32%)
Oct 06, 2008
5.114
5.210
4.792
4.976
110,049,336
-0.26(-5.05%)
Oct 03, 2008
5.513
5.613
5.225
5.241
71,416,760
-0.20(-3.60%)
Oct 02, 2008
5.713
5.751
5.433
5.436
50,390,364
-0.24(-4.26%)
Oct 01, 2008
5.586
5.778
5.571
5.678
54,198,940
-0.03(-0.47%)
Sep 30, 2008
5.517
5.728
5.421
5.705
70,585,816
+0.27(+4.94%)
Sep 29, 2008
5.701
5.786
5.429
5.436
108,010,560
-0.30(-5.28%)
Sep 26, 2008
5.578
5.755
5.563
5.740
49,709,556
+0.01(+0.20%)
Sep 25, 2008
5.759
5.778
5.674
5.728
50,167,252
+0.02(+0.27%)
Sep 24, 2008
5.801
5.885
5.644
5.713
43,450,900
-0.07(-1.13%)
Sep 23, 2008
5.862
5.958
5.755
5.778
49,908,688
-0.08(-1.31%)
Sep 22, 2008
6.135
6.146
5.832
5.855
57,759,376
-0.34(-5.45%)
Sep 19, 2008
6.288
6.342
5.755
6.192
98,103,368
+0.04(+0.69%)
Sep 18, 2008
6.077
6.204
5.866
6.150
101,238,424
+0.17(+2.89%)
Sep 17, 2008
5.985
6.139
5.939
5.977
78,532,424
-0.17(-2.81%)
Sep 16, 2008
5.928
6.200
5.897
6.150
113,742,704
+0.36(+6.30%)
Sep 15, 2008
5.697
5.981
5.659
5.786
66,598,440
-0.10(-1.63%)
Sep 12, 2008
5.943
6.012
5.835
5.882
54,341,252
-0.12(-1.92%)
Sep 11, 2008
5.705
6.008
5.663
5.997
86,363,824
+0.22(+3.78%)
Sep 10, 2008
5.805
5.882
5.717
5.778
41,294,304
+0.01(+0.13%)
Sep 09, 2008
5.985
6.023
5.766
5.770
60,934,580
-0.19(-3.22%)
Sep 08, 2008
5.977
5.989
5.820
5.962
71,535,096
+0.14(+2.37%)
Sep 05, 2008
5.717
5.851
5.667
5.824
50,151,612
+0.04(+0.66%)
Sep 04, 2008
6.066
6.073
5.786
5.786
67,055,092
-0.33(-5.34%)
Sep 03, 2008
6.135
6.231
6.046
6.112
51,246,852
+0.07(+1.21%)
Sep 02, 2008
6.123
6.453
6.035
6.039
71,413,112
+0.07(+1.16%)
Aug 29, 2008
6.104
6.158
5.908
5.970
51,748,856
-0.16(-2.63%)
Aug 28, 2008
6.066
6.139
6.016
6.131
27,191,218
+0.15(+2.50%)
Aug 27, 2008
5.928
6.043
5.882
5.981
43,899,732
+0.03(+0.52%)
Aug 26, 2008
6.012
6.016
5.870
5.951
35,477,708
-0.00(-0.06%)
Aug 25, 2008
6.127
6.135
5.935
5.954
39,774,212
-0.20(-3.24%)
Aug 22, 2008
6.046
6.204
6.023
6.154
34,598,804
+0.14(+2.30%)
Aug 21, 2008
5.977
6.050
5.928
6.016
41,299,520
-0.03(-0.57%)
Aug 20, 2008
6.200
6.200
5.966
6.050
57,508,636
-0.07(-1.13%)
Aug 19, 2008
6.292
6.353
6.096
6.119
60,573,324
-0.21(-3.39%)
Aug 18, 2008
6.380
6.476
6.284
6.334
55,366,116
-0.07(-1.08%)
Aug 15, 2008
6.561
6.591
6.365
6.403
54,225,004
-0.09(-1.36%)
Aug 14, 2008
6.181
6.561
6.165
6.492
86,858,008
+0.24(+3.80%)
Aug 13, 2008
6.304
6.315
6.162
6.254
72,959,272
-0.02(-0.37%)
Aug 12, 2008
6.192
6.480
6.127
6.277
112,386,296
+0.02(+0.37%)
Aug 11, 2008
5.740
6.292
5.732
6.254
153,308,928
+0.45(+7.80%)
Aug 08, 2008
5.609
5.862
5.586
5.801
64,350,620
+0.23(+4.13%)
Aug 07, 2008
5.613
5.694
5.559
5.571
49,075,140
-0.16(-2.81%)
Aug 06, 2008
5.555
5.740
5.506
5.732
71,247,336
+0.16(+2.89%)
Aug 05, 2008
5.483
5.590
5.463
5.571
91,226,456
+0.18(+3.27%)
Aug 04, 2008
5.536
5.540
5.375
5.394
80,043,656
-0.14(-2.50%)
Aug 01, 2008
5.717
5.724
5.459
5.532
67,494,024
-0.10(-1.84%)
Jul 31, 2008
5.582
5.812
5.567
5.636
103,269,912
+0.01(+0.14%)
Jul 30, 2008
5.782
5.789
5.532
5.628
95,644,944
-0.12(-2.13%)
Jul 29, 2008
5.486
5.905
5.444
5.751
85,068,408
+0.29(+5.34%)
Jul 28, 2008
5.490
5.590
5.398
5.459
54,444,992
-0.07(-1.32%)
Jul 25, 2008
5.651
5.732
5.506
5.532
55,382,800
-0.05(-0.83%)
Jul 24, 2008
5.812
5.839
5.575
5.578
71,291,128
-0.34(-5.71%)
Jul 23, 2008
5.843
6.150
5.763
5.916
92,767,920
+0.11(+1.92%)
Jul 22, 2008
5.398
5.832
5.383
5.805
80,501,352
+0.40(+7.38%)
Jul 21, 2008
5.509
5.555
5.387
5.406
37,787,560
-0.10(-1.74%)
Jul 18, 2008
5.521
5.594
5.429
5.502
51,090,984
-0.02(-0.35%)
Jul 17, 2008
5.310
5.559
5.283
5.521
69,615,168
+0.02(+0.35%)
Jul 16, 2008
5.191
5.552
5.156
5.502
81,152,448
+0.29(+5.60%)
Jul 15, 2008
5.279
5.321
5.114
5.210
132,160,024
-0.16(-3.00%)
Jul 14, 2008
5.452
5.479
5.283
5.371
69,418,640
-0.02(-0.43%)
Jul 11, 2008
5.440
5.513
5.229
5.394
96,687,008
-0.12(-2.16%)
Jul 10, 2008
5.659
5.701
5.456
5.513
74,350,080
-0.13(-2.38%)
Jul 09, 2008
5.874
5.908
5.647
5.647
66,077,668
-0.24(-4.04%)
Jul 08, 2008
5.659
5.935
5.621
5.885
106,174,040
+0.15(+2.61%)
Jul 07, 2008
5.981
5.989
5.690
5.736
94,626,856
-0.23(-3.92%)
Jul 03, 2008
5.977
6.058
5.832
5.970
27,520,686
-0.05(-0.77%)
Jul 02, 2008
6.150
6.158
5.958
6.016
62,168,920
+0.02(+0.38%)
Jul 01, 2008
5.970
6.031
5.862
5.993
53,378,500
-0.05(-0.76%)
Jun 30, 2008
6.211
6.265
6.035
6.039
33,845,756
-0.23(-3.73%)
Jun 27, 2008
6.254
6.357
6.116
6.273
43,236,852
+0.03(+0.43%)
Jun 26, 2008
6.426
6.457
6.242
6.246
31,993,888
-0.32(-4.85%)
Jun 25, 2008
6.376
6.633
6.373
6.564
31,723,390
+0.21(+3.26%)
Jun 24, 2008
6.277
6.492
6.234
6.357
33,268,336
+0.10(+1.66%)
Jun 23, 2008
6.622
6.710
6.242
6.254
51,093,600
-0.36(-5.40%)
Jun 20, 2008
6.818
6.837
6.591
6.610
34,056,496
-0.29(-4.22%)
Jun 19, 2008
6.802
6.929
6.668
6.902
24,020,462
+0.08(+1.24%)
Jun 18, 2008
6.906
6.940
6.775
6.818
22,031,290
-0.13(-1.93%)
Jun 17, 2008
7.048
7.086
6.933
6.952
16,601,804
-0.09(-1.25%)
Jun 16, 2008
6.910
7.121
6.864
7.040
21,620,568
+0.07(+0.99%)
Jun 13, 2008
6.887
6.983
6.841
6.971
28,437,404
+0.13(+1.96%)
Jun 12, 2008
6.814
6.929
6.775
6.837
22,342,240
+0.10(+1.42%)
Jun 11, 2008
6.883
6.883
6.733
6.741
29,586,224
-0.10(-1.51%)
Jun 10, 2008
6.756
6.879
6.618
6.845
25,442,360
+0.12(+1.83%)
Jun 09, 2008
6.795
6.983
6.664
6.722
43,758,432
-0.06(-0.85%)
Jun 06, 2008
7.040
7.040
6.768
6.779
31,894,888
-0.33(-4.59%)
Jun 05, 2008
6.963
7.105
6.910
7.105
35,610,564
+0.15(+2.21%)
Jun 04, 2008
6.798
7.036
6.798
6.952
41,482,856
+0.14(+2.08%)
Jun 03, 2008
6.879
6.956
6.676
6.810
34,082,704
-0.07(-1.00%)
Jun 02, 2008
6.971
6.971
6.764
6.879
28,351,052
-0.10(-1.43%)
May 30, 2008
7.052
7.063
6.906
6.979
31,294,688
-0.05(-0.76%)
May 29, 2008
6.841
7.063
6.841
7.032
32,263,080
+0.19(+2.80%)
May 28, 2008
6.752
6.860
6.541
6.841
40,007,400
+0.12(+1.83%)
May 27, 2008
6.522
6.749
6.506
6.718
36,342,352
+0.21(+3.30%)
May 26, 2008
6.557
6.561
6.407
6.503
33,839,560
+0.00(+0.00%)
May 23, 2008
6.557
6.561
6.407
6.503
33,837,476
-0.05(-0.82%)
May 22, 2008
6.399
6.633
6.369
6.557
43,235,376
+0.16(+2.46%)
May 21, 2008
6.495
6.507
6.388
6.399
34,859,760
-0.06(-0.95%)
May 20, 2008
6.461
6.503
6.342
6.461
53,938,668
-0.09(-1.35%)
May 19, 2008
6.541
6.691
6.518
6.549
46,476,452
+0.01(+0.13%)
May 16, 2008
6.350
6.545
6.311
6.540
68,588,184
+0.38(+6.08%)
May 15, 2008
6.073
6.227
6.073
6.165
22,389,234
+0.06(+0.94%)
May 14, 2008
6.116
6.188
6.089
6.108
28,416,874
-0.01(-0.19%)
May 13, 2008
6.169
6.169
6.023
6.119
28,222,394
-0.03(-0.56%)
May 12, 2008
6.100
6.158
6.077
6.154
32,050,832
+0.07(+1.13%)
May 09, 2008
6.054
6.127
6.016
6.085
35,522,080
+0.00(+0.06%)
May 08, 2008
6.142
6.177
6.031
6.081
52,131,788
-0.04(-0.63%)
May 07, 2008
6.292
6.315
6.108
6.119
39,631,772
-0.16(-2.51%)
May 06, 2008
6.223
6.353
6.181
6.277
35,515,908
+0.01(+0.12%)
May 05, 2008
6.292
6.361
6.215
6.269
32,680,310
-0.05(-0.73%)
May 02, 2008
6.522
6.561
6.234
6.315
41,122,780
-0.07(-1.14%)
May 01, 2008
6.123
6.480
6.073
6.388
55,045,072
+0.16(+2.59%)
Apr 30, 2008
6.254
6.369
6.162
6.227
45,354,112
+0.01(+0.19%)
Apr 29, 2008
6.008
6.277
6.004
6.215
37,251,992
+0.21(+3.45%)
Apr 28, 2008
6.108
6.112
5.981
6.008
31,321,466
-0.08(-1.26%)
Apr 25, 2008
6.196
6.204
5.928
6.085
51,447,108
-0.05(-0.81%)
Apr 24, 2008
6.100
6.208
5.905
6.135
186,968,208
-0.71(-10.42%)
Apr 23, 2008
6.802
6.852
6.756
6.848
43,451,920
+0.06(+0.85%)
Apr 22, 2008
6.868
6.891
6.687
6.791
27,951,968
-0.13(-1.94%)
Apr 21, 2008
6.990
6.990
6.871
6.925
39,891,724
-0.09(-1.26%)
Apr 18, 2008
6.871
7.029
6.825
7.013
32,365,728
+0.24(+3.51%)
Apr 17, 2008
6.791
6.806
6.668
6.775
20,246,066
-0.01(-0.11%)
Apr 16, 2008
6.668
6.791
6.607
6.783
24,657,022
+0.14(+2.08%)
Apr 15, 2008
6.526
6.660
6.507
6.645
24,088,900
+0.13(+2.06%)
Apr 14, 2008
6.595
6.622
6.476
6.511
30,566,906
-0.11(-1.68%)
Apr 11, 2008
6.622
6.714
6.587
6.622
26,965,310
-0.11(-1.65%)
Apr 10, 2008
6.714
6.806
6.687
6.733
37,062,488
+0.03(+0.46%)
Apr 09, 2008
6.948
6.971
6.657
6.703
47,681,032
-0.20(-2.84%)
Apr 08, 2008
7.079
7.094
6.868
6.898
28,268,396
-0.13(-1.80%)
Apr 07, 2008
7.148
7.174
7.002
7.025
16,533,051
-0.07(-1.03%)
Apr 04, 2008
7.067
7.171
6.987
7.098
25,421,266
+0.06(+0.87%)
Apr 03, 2008
7.098
7.136
6.933
7.036
18,345,340
-0.10(-1.40%)
Apr 02, 2008
7.098
7.247
7.029
7.136
27,536,260
+0.04(+0.54%)
Apr 01, 2008
6.841
7.098
6.783
7.098
49,939,248
+0.38(+5.71%)
Mar 31, 2008
6.545
6.783
6.522
6.714
30,855,284
+0.17(+2.64%)
Mar 28, 2008
6.810
6.829
6.522
6.541
30,942,806
-0.22(-3.24%)
Mar 27, 2008
6.814
6.910
6.737
6.760
25,054,696
-0.02(-0.23%)
Mar 26, 2008
6.883
6.894
6.733
6.775
23,486,584
-0.13(-1.83%)
Mar 25, 2008
6.875
6.929
6.821
6.902
35,179,236
+0.04(+0.56%)
Mar 24, 2008
6.733
6.910
6.714
6.864
58,248,872
+0.14(+2.05%)
Mar 21, 2008
6.768
6.841
6.683
6.726
60,762,804
+0.00(+0.00%)
Mar 20, 2008
6.768
6.841
6.683
6.726
60,755,640
+0.01(+0.17%)
Mar 19, 2008
7.036
7.098
6.710
6.714
55,820,580
-0.28(-4.06%)
Mar 18, 2008
6.683
7.002
6.676
6.998
59,849,064
+0.38(+5.68%)
Mar 17, 2008
6.511
6.726
6.503
6.622
59,149,824
-0.05(-0.75%)
Mar 14, 2008
6.633
6.845
6.522
6.672
42,162,060
-0.09(-1.36%)
Mar 13, 2008
6.657
6.852
6.541
6.764
27,728,956
+0.01(+0.11%)
Mar 12, 2008
6.806
6.948
6.737
6.756
33,659,828
-0.05(-0.73%)
Mar 11, 2008
6.534
6.810
6.507
6.806
36,043,492
+0.36(+5.60%)
Mar 10, 2008
6.568
6.630
6.434
6.446
31,475,590
-0.12(-1.75%)
Mar 07, 2008
6.714
6.783
6.538
6.561
36,230,996
-0.19(-2.84%)
Mar 06, 2008
6.906
6.983
6.718
6.752
41,070,396
-0.21(-2.98%)
Mar 05, 2008
6.906
7.075
6.902
6.960
26,528,314
+0.09(+1.34%)
Mar 04, 2008
6.829
6.906
6.764
6.868
32,300,818
+0.02(+0.28%)
Mar 03, 2008
6.914
6.971
6.833
6.848
28,504,768
-0.05(-0.71%)
Feb 29, 2008
7.044
7.098
6.879
6.897
35,556,536
-0.23(-3.19%)
Feb 28, 2008
7.251
7.270
7.102
7.125
27,288,426
-0.18(-2.47%)
Feb 27, 2008
7.270
7.416
7.190
7.305
32,389,862
-0.01(-0.10%)
Feb 26, 2008
7.032
7.366
7.002
7.313
37,183,904
+0.21(+3.03%)
Feb 25, 2008
7.002
7.105
6.910
7.098
28,231,286
+0.10(+1.37%)
Feb 22, 2008
6.875
7.002
6.821
7.002
30,247,196
+0.16(+2.36%)
Feb 21, 2008
7.006
7.071
6.810
6.841
39,236,220
-0.16(-2.35%)
Feb 20, 2008
6.933
7.017
6.906
7.006
31,307,292
+0.06(+0.88%)
Feb 19, 2008
7.105
7.155
6.921
6.944
25,097,022
-0.07(-1.04%)
Feb 18, 2008
6.952
7.044
6.933
7.017
26,929,194
+0.00(+0.00%)
Feb 15, 2008
6.952
7.044
6.933
7.017
26,927,890
+0.04(+0.61%)
Feb 14, 2008
7.232
7.247
6.940
6.975
43,618,832
-0.26(-3.55%)
Feb 13, 2008
7.247
7.336
7.128
7.232
28,106,986
+0.05(+0.75%)
Feb 12, 2008
7.132
7.384
7.105
7.178
35,900,944
+0.07(+1.03%)
Feb 11, 2008
6.994
7.109
6.887
7.105
27,498,786
+0.10(+1.42%)
Feb 08, 2008
7.082
7.201
6.967
7.006
28,499,496
-0.10(-1.46%)
Feb 07, 2008
6.910
7.201
6.910
7.109
32,468,762
+0.15(+2.09%)
Feb 06, 2008
7.174
7.251
6.914
6.963
37,985,556
-0.14(-1.94%)
Feb 05, 2008
7.251
7.336
7.098
7.102
39,758,072
-0.26(-3.54%)
Feb 04, 2008
7.416
7.424
7.301
7.362
27,346,428
-0.01(-0.16%)
Feb 01, 2008
7.278
7.412
7.151
7.374
41,047,004
+0.12(+1.64%)
Jan 31, 2008
6.971
7.359
6.937
7.255
114,093,144
-0.12(-1.61%)
Jan 30, 2008
7.673
7.746
7.270
7.374
59,032,360
-0.29(-3.76%)
Jan 29, 2008
7.620
7.815
7.543
7.662
27,686,470
+0.12(+1.58%)
Jan 28, 2008
7.462
7.596
7.351
7.543
35,189,548
+0.00(+0.00%)
Jan 25, 2008
7.915
7.934
7.470
7.543
46,253,604
-0.30(-3.86%)
Jan 24, 2008
7.712
7.857
7.643
7.846
54,465,864
+0.14(+1.79%)
Jan 23, 2008
6.952
7.746
6.948
7.708
67,728,560
+0.54(+7.61%)
Jan 22, 2008
6.825
7.240
6.775
7.163
56,995,212
+0.00(+0.05%)
Jan 21, 2008
7.197
7.424
7.056
7.159
51,569,668
+0.00(+0.00%)
Jan 18, 2008
7.197
7.424
7.056
7.159
51,568,500
-0.15(-2.05%)
Jan 17, 2008
7.393
7.474
7.293
7.309
30,563,580
-0.10(-1.30%)
Jan 16, 2008
7.270
7.585
7.228
7.405
43,214,940
+0.18(+2.44%)
Jan 15, 2008
7.389
7.443
7.220
7.228
37,807,064
-0.27(-3.63%)
Jan 14, 2008
7.635
7.658
7.455
7.501
30,231,484
-0.09(-1.21%)
Jan 11, 2008
7.662
7.700
7.489
7.593
47,125,792
-0.20(-2.56%)
Jan 10, 2008
7.458
7.861
7.359
7.792
59,247,248
+0.33(+4.37%)
Jan 09, 2008
7.673
7.738
7.297
7.466
63,088,912
-0.15(-2.01%)
Jan 08, 2008
7.742
8.061
7.608
7.620
164,536,464
+0.57(+8.05%)
Jan 07, 2008
7.021
7.217
6.948
7.052
64,443,588
+0.10(+1.49%)
Jan 04, 2008
7.086
7.113
6.906
6.948
52,267,440
-0.23(-3.16%)
Jan 03, 2008
7.408
7.443
7.090
7.174
62,477,384
-0.23(-3.16%)
Jan 02, 2008
7.727
7.735
7.397
7.408
59,230,200
-0.45(-5.67%)
Jan 01, 2008
7.669
7.888
7.662
7.854
33,181,228
+0.00(+0.00%)
Dec 31, 2007
7.669
7.888
7.662
7.854
33,058,436
+0.13(+1.69%)
Dec 28, 2007
7.807
7.850
7.723
7.723
24,927,550
-0.13(-1.61%)
Dec 27, 2007
7.888
7.938
7.784
7.850
21,328,156
-0.14(-1.73%)
Dec 26, 2007
8.057
8.061
7.926
7.988
14,314,228
-0.15(-1.89%)
Dec 24, 2007
8.103
8.172
8.061
8.141
12,588,195
+0.06(+0.76%)
Dec 21, 2007
7.907
8.126
7.865
8.080
52,241,752
+0.20(+2.58%)
Dec 20, 2007
7.731
7.888
7.692
7.877
29,969,414
+0.19(+2.50%)
Dec 19, 2007
7.796
7.888
7.631
7.685
36,904,384
-0.22(-2.77%)
Dec 18, 2007
7.731
7.949
7.731
7.903
34,730,296
+0.17(+2.23%)
Dec 17, 2007
8.053
8.057
7.727
7.731
43,557,364
-0.42(-5.18%)
Dec 14, 2007
8.145
8.230
8.076
8.153
27,307,730
-0.10(-1.16%)
Dec 13, 2007
8.387
8.483
8.233
8.249
29,347,518
-0.15(-1.74%)
Dec 12, 2007
8.510
8.556
8.306
8.395
32,321,908
-0.01(-0.07%)
Dec 11, 2007
8.483
8.640
8.391
8.400
51,486,124
-0.32(-3.67%)
Dec 10, 2007
8.678
8.770
8.667
8.721
23,504,026
+0.04(+0.49%)
Dec 07, 2007
8.717
8.817
8.648
8.678
23,909,822
-0.09(-1.01%)
Dec 06, 2007
8.671
8.767
8.613
8.767
25,834,422
+0.08(+0.88%)
Dec 05, 2007
8.671
8.709
8.617
8.690
21,767,260
+0.12(+1.39%)
Dec 04, 2007
8.652
8.698
8.571
8.571
36,793,540
-0.18(-2.06%)
Dec 03, 2007
8.912
8.989
8.744
8.751
27,345,124
-0.22(-2.48%)
Nov 30, 2007
8.886
9.158
8.824
8.974
35,427,672
+0.13(+1.52%)
Nov 29, 2007
8.713
8.855
8.644
8.840
24,910,278
+0.03(+0.35%)
Nov 28, 2007
8.625
8.866
8.617
8.809
50,098,312
+0.13(+1.55%)
Nov 27, 2007
8.533
8.686
8.533
8.675
29,719,402
+0.16(+1.94%)
Nov 26, 2007
8.797
8.817
8.498
8.510
48,566,320
-0.34(-3.86%)
Nov 23, 2007
8.747
8.859
8.675
8.851
13,518,650
+0.10(+1.14%)
Nov 21, 2007
8.682
8.870
8.659
8.751
42,686,852
-0.11(-1.26%)
Nov 20, 2007
8.744
8.870
8.613
8.863
79,539,336
+0.09(+1.01%)
Nov 19, 2007
8.747
8.828
8.598
8.774
85,854,416
-0.12(-1.29%)
Nov 16, 2007
8.391
9.016
8.352
8.889
171,272,336
-0.36(-3.86%)
Nov 15, 2007
9.143
9.361
9.077
9.246
52,355,072
-0.06(-0.62%)
Nov 14, 2007
9.227
9.304
9.177
9.304
43,306,580
+0.10(+1.08%)
Nov 13, 2007
9.043
9.204
8.947
9.204
41,175,664
+0.33(+3.67%)
Nov 12, 2007
8.678
9.031
8.678
8.878
57,277,040
+0.22(+2.53%)
Nov 09, 2007
8.843
8.939
8.659
8.659
48,426,256
-0.32(-3.55%)
Nov 08, 2007
9.166
9.242
8.805
8.978
68,784,024
-0.27(-2.94%)
Nov 07, 2007
9.457
9.526
9.246
9.250
47,924,452
-0.32(-3.37%)
Nov 06, 2007
9.592
9.649
9.434
9.572
20,943,482
-0.00(-0.04%)
Nov 05, 2007
9.699
9.718
9.522
9.576
35,903,756
-0.22(-2.23%)
Nov 02, 2007
9.975
10.01
9.710
9.795
37,300,472
-0.12(-1.16%)
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.