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
Nike Inc
(NY:
NKE
)
94.18
+0.50 (+0.53%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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, 2006
4.802
4.818
4.765
4.807
11,046,904
-0.01(-0.14%)
Oct 30, 2006
4.777
4.826
4.762
4.813
12,493,955
+0.01(+0.16%)
Oct 27, 2006
4.864
4.878
4.797
4.806
13,330,263
-0.09(-1.93%)
Oct 26, 2006
4.868
4.921
4.842
4.900
19,206,398
+0.02(+0.34%)
Oct 25, 2006
4.781
4.884
4.781
4.883
26,846,902
+0.12(+2.44%)
Oct 24, 2006
4.685
4.774
4.661
4.767
13,717,353
+0.04(+0.87%)
Oct 23, 2006
4.635
4.728
4.633
4.726
11,395,764
+0.09(+1.96%)
Oct 20, 2006
4.677
4.680
4.612
4.635
11,300,186
-0.04(-0.89%)
Oct 19, 2006
4.635
4.686
4.615
4.677
8,234,044
+0.02(+0.44%)
Oct 18, 2006
4.699
4.703
4.615
4.656
17,467,834
-0.04(-0.82%)
Oct 17, 2006
4.708
4.725
4.671
4.695
13,854,030
-0.04(-0.86%)
Oct 16, 2006
4.687
4.747
4.687
4.736
15,213,149
+0.05(+1.04%)
Oct 13, 2006
4.682
4.710
4.672
4.687
10,649,300
-0.01(-0.23%)
Oct 12, 2006
4.621
4.709
4.612
4.698
19,130,890
+0.07(+1.55%)
Oct 11, 2006
4.630
4.642
4.592
4.627
8,500,707
-0.01(-0.16%)
Oct 10, 2006
4.624
4.674
4.624
4.634
11,023,010
+0.01(+0.14%)
Oct 09, 2006
4.588
4.639
4.578
4.628
9,272,021
+0.02(+0.35%)
Oct 06, 2006
4.642
4.642
4.572
4.611
15,320,196
-0.04(-0.97%)
Oct 05, 2006
4.643
4.679
4.625
4.656
16,283,623
-0.02(-0.32%)
Oct 04, 2006
4.588
4.686
4.588
4.672
22,343,268
+0.08(+1.64%)
Oct 03, 2006
4.563
4.602
4.548
4.596
13,408,637
+0.02(+0.43%)
Oct 02, 2006
4.550
4.602
4.547
4.576
11,417,747
-0.01(-0.16%)
Sep 29, 2006
4.630
4.630
4.581
4.584
13,578,765
-0.04(-0.77%)
Sep 28, 2006
4.609
4.631
4.593
4.619
13,054,042
+0.01(+0.22%)
Sep 27, 2006
4.583
4.651
4.580
4.609
36,305,300
-0.01(-0.32%)
Sep 26, 2006
4.496
4.642
4.483
4.624
40,482,060
+0.10(+2.17%)
Sep 25, 2006
4.523
4.549
4.463
4.526
33,489,572
+0.01(+0.17%)
Sep 22, 2006
4.507
4.544
4.438
4.518
73,553,000
+0.20(+4.73%)
Sep 21, 2006
4.338
4.386
4.288
4.314
34,205,452
-0.01(-0.17%)
Sep 20, 2006
4.316
4.334
4.280
4.321
32,994,478
+0.03(+0.69%)
Sep 19, 2006
4.307
4.307
4.223
4.291
29,594,770
-0.02(-0.35%)
Sep 18, 2006
4.325
4.340
4.290
4.306
23,823,770
-0.03(-0.78%)
Sep 15, 2006
4.332
4.357
4.318
4.340
21,643,636
+0.01(+0.24%)
Sep 14, 2006
4.339
4.341
4.294
4.330
22,856,522
-0.02(-0.40%)
Sep 13, 2006
4.342
4.361
4.332
4.347
36,000,408
-0.02(-0.42%)
Sep 12, 2006
4.312
4.392
4.267
4.366
26,368,056
+0.05(+1.25%)
Sep 11, 2006
4.290
4.322
4.285
4.312
15,991,154
+0.02(+0.45%)
Sep 08, 2006
4.227
4.294
4.223
4.292
19,679,508
+0.08(+1.81%)
Sep 07, 2006
4.236
4.236
4.178
4.216
15,874,549
-0.02(-0.47%)
Sep 06, 2006
4.250
4.279
4.222
4.236
14,111,135
-0.02(-0.54%)
Sep 05, 2006
4.237
4.260
4.203
4.259
17,195,436
+0.01(+0.33%)
Sep 01, 2006
4.225
4.257
4.224
4.245
17,790,888
+0.02(+0.47%)
Aug 31, 2006
4.175
4.235
4.173
4.225
18,004,026
+0.05(+1.25%)
Aug 30, 2006
4.177
4.208
4.144
4.173
30,941,464
-0.01(-0.26%)
Aug 29, 2006
4.067
4.189
4.066
4.183
29,401,702
+0.11(+2.72%)
Aug 28, 2006
4.024
4.079
4.022
4.073
16,363,908
+0.06(+1.41%)
Aug 25, 2006
4.016
4.028
3.994
4.016
15,000,010
-0.00(-0.09%)
Aug 24, 2006
4.016
4.033
3.997
4.020
14,512,562
-0.00(-0.01%)
Aug 23, 2006
4.016
4.030
4.008
4.020
14,153,189
+0.00(+0.00%)
Aug 22, 2006
4.026
4.062
4.018
4.020
14,205,757
+0.00(+0.10%)
Aug 21, 2006
4.013
4.031
3.999
4.016
11,610,815
+0.00(+0.08%)
Aug 18, 2006
4.021
4.030
3.990
4.013
21,246,032
-0.01(-0.32%)
Aug 17, 2006
4.067
4.069
3.997
4.026
24,427,824
-0.04(-1.02%)
Aug 16, 2006
4.079
4.080
4.002
4.067
30,195,000
+0.00(+0.10%)
Aug 15, 2006
4.052
4.069
4.022
4.063
24,887,554
+0.03(+0.63%)
Aug 14, 2006
4.028
4.061
4.026
4.038
15,990,198
+0.04(+0.88%)
Aug 11, 2006
3.999
4.018
3.989
4.002
25,611,078
+0.02(+0.41%)
Aug 10, 2006
4.008
4.020
3.951
3.986
25,247,882
-0.04(-0.88%)
Aug 09, 2006
4.042
4.064
4.012
4.022
16,863,780
-0.01(-0.30%)
Aug 08, 2006
4.099
4.129
4.011
4.034
19,156,698
-0.04(-1.04%)
Aug 07, 2006
4.095
4.095
4.027
4.076
23,843,842
-0.04(-0.95%)
Aug 04, 2006
4.107
4.138
4.081
4.115
21,367,416
+0.03(+0.67%)
Aug 03, 2006
4.062
4.098
4.026
4.088
37,498,112
+0.00(+0.03%)
Aug 02, 2006
4.122
4.140
4.080
4.087
31,197,612
-0.03(-0.71%)
Aug 01, 2006
4.133
4.168
4.098
4.117
21,372,194
-0.02(-0.39%)
Jul 31, 2006
4.165
4.198
4.111
4.133
16,942,154
-0.05(-1.13%)
Jul 28, 2006
4.142
4.198
4.114
4.180
16,416,476
+0.05(+1.19%)
Jul 27, 2006
4.209
4.254
4.115
4.131
14,036,584
-0.05(-1.30%)
Jul 26, 2006
4.185
4.192
4.140
4.185
14,376,842
-0.02(-0.45%)
Jul 25, 2006
4.193
4.222
4.140
4.204
16,996,634
-0.01(-0.35%)
Jul 24, 2006
4.189
4.235
4.182
4.219
17,298,660
+0.03(+0.72%)
Jul 21, 2006
4.164
4.201
4.136
4.188
23,494,026
+0.02(+0.58%)
Jul 20, 2006
4.099
4.176
4.092
4.164
22,935,850
+0.04(+1.02%)
Jul 19, 2006
4.107
4.156
4.115
4.122
28,538,632
+0.02(+0.38%)
Jul 18, 2006
4.127
4.141
4.091
4.107
31,388,768
-0.02(-0.49%)
Jul 17, 2006
4.080
4.138
4.080
4.127
21,839,572
+0.02(+0.39%)
Jul 14, 2006
4.101
4.142
4.098
4.111
23,266,550
-0.01(-0.23%)
Jul 13, 2006
4.112
4.138
4.084
4.120
16,957,448
+0.01(+0.19%)
Jul 12, 2006
4.088
4.127
4.086
4.112
22,313,638
+0.00(+0.03%)
Jul 11, 2006
4.120
4.139
4.093
4.111
13,494,657
-0.02(-0.49%)
Jul 10, 2006
4.137
4.167
4.118
4.132
11,585,964
-0.01(-0.13%)
Jul 07, 2006
4.159
4.180
4.130
4.137
18,655,868
-0.04(-0.89%)
Jul 06, 2006
4.201
4.207
4.169
4.174
18,293,628
-0.01(-0.32%)
Jul 05, 2006
4.224
4.232
4.167
4.188
22,098,588
-0.07(-1.57%)
Jul 03, 2006
4.240
4.277
4.240
4.255
5,647,703
+0.02(+0.41%)
Jun 30, 2006
4.243
4.285
4.233
4.237
12,342,942
+0.00(+0.02%)
Jun 29, 2006
4.185
4.250
4.160
4.236
24,709,778
+0.07(+1.58%)
Jun 28, 2006
4.264
4.264
4.128
4.170
81,588,240
-0.20(-4.68%)
Jun 27, 2006
4.418
4.418
4.349
4.375
17,551,942
-0.03(-0.71%)
Jun 26, 2006
4.439
4.443
4.393
4.406
10,129,356
-0.01(-0.15%)
Jun 23, 2006
4.388
4.445
4.373
4.413
13,829,180
+0.03(+0.58%)
Jun 22, 2006
4.329
4.394
4.301
4.388
15,718,757
+0.06(+1.35%)
Jun 21, 2006
4.298
4.355
4.284
4.329
13,308,280
+0.03(+0.69%)
Jun 20, 2006
4.359
4.367
4.284
4.299
15,954,834
-0.05(-1.07%)
Jun 19, 2006
4.394
4.397
4.321
4.346
12,428,006
-0.00(-0.10%)
Jun 16, 2006
4.352
4.409
4.343
4.350
9,955,404
-0.02(-0.48%)
Jun 15, 2006
4.293
4.407
4.284
4.371
16,134,521
+0.08(+1.79%)
Jun 14, 2006
4.248
4.301
4.248
4.294
15,956,746
+0.04(+0.87%)
Jun 13, 2006
4.237
4.301
4.232
4.257
14,312,804
+0.01(+0.30%)
Jun 12, 2006
4.250
4.305
4.237
4.244
14,150,322
+0.00(+0.00%)
Jun 09, 2006
4.235
4.275
4.222
4.244
7,771,446
+0.03(+0.60%)
Jun 08, 2006
4.216
4.236
4.141
4.219
16,679,315
-0.00(-0.11%)
Jun 07, 2006
4.198
4.247
4.198
4.224
22,666,320
+0.03(+0.67%)
Jun 06, 2006
4.211
4.223
4.180
4.196
11,131,013
-0.00(-0.06%)
Jun 05, 2006
4.279
4.279
4.193
4.198
17,391,372
-0.08(-1.88%)
Jun 02, 2006
4.257
4.298
4.241
4.279
12,808,407
+0.02(+0.45%)
Jun 01, 2006
4.207
4.265
4.199
4.259
13,223,215
+0.06(+1.38%)
May 31, 2006
4.185
4.217
4.185
4.201
12,773,999
+0.02(+0.39%)
May 30, 2006
4.230
4.232
4.185
4.185
9,217,542
-0.05(-1.25%)
May 26, 2006
4.181
4.265
4.178
4.238
15,035,374
+0.07(+1.71%)
May 25, 2006
4.167
4.174
4.131
4.167
7,232,386
+0.02(+0.49%)
May 24, 2006
4.133
4.163
4.102
4.146
15,994,977
+0.01(+0.34%)
May 23, 2006
4.117
4.264
4.117
4.132
31,920,182
+0.05(+1.30%)
May 22, 2006
4.107
4.135
4.049
4.079
27,603,880
-0.04(-0.91%)
May 19, 2006
4.164
4.167
4.069
4.117
37,204,688
-0.05(-1.32%)
May 18, 2006
4.159
4.235
4.159
4.172
14,165,614
-0.03(-0.68%)
May 17, 2006
4.188
4.232
4.174
4.201
18,167,464
-0.02(-0.46%)
May 16, 2006
4.280
4.294
4.212
4.220
15,388,057
-0.05(-1.19%)
May 15, 2006
4.237
4.273
4.237
4.271
11,723,597
+0.01(+0.17%)
May 12, 2006
4.237
4.285
4.234
4.264
12,322,871
+0.01(+0.23%)
May 11, 2006
4.338
4.347
4.245
4.254
10,370,212
-0.05(-1.24%)
May 10, 2006
4.311
4.338
4.300
4.307
8,740,607
+0.01(+0.16%)
May 09, 2006
4.308
4.334
4.297
4.300
8,274,187
-0.00(-0.06%)
May 08, 2006
4.269
4.313
4.265
4.303
9,358,997
+0.04(+0.86%)
May 05, 2006
4.247
4.268
4.234
4.266
8,167,139
+0.03(+0.73%)
May 04, 2006
4.256
4.284
4.235
4.235
10,459,100
-0.01(-0.21%)
May 03, 2006
4.268
4.279
4.214
4.244
14,321,406
-0.02(-0.54%)
May 02, 2006
4.295
4.306
4.267
4.267
9,166,885
-0.01(-0.16%)
May 01, 2006
4.291
4.312
4.265
4.274
11,412,968
-0.01(-0.17%)
Apr 28, 2006
4.298
4.310
4.252
4.281
7,912,902
+0.00(+0.00%)
Apr 27, 2006
4.204
4.287
4.204
4.281
12,360,146
+0.03(+0.71%)
Apr 26, 2006
4.304
4.315
4.235
4.251
14,910,167
-0.04(-0.93%)
Apr 25, 2006
4.321
4.333
4.274
4.291
11,732,199
-0.04(-0.82%)
Apr 24, 2006
4.343
4.344
4.316
4.326
13,660,007
-0.02(-0.39%)
Apr 21, 2006
4.347
4.350
4.317
4.343
11,023,010
+0.01(+0.23%)
Apr 20, 2006
4.292
4.342
4.292
4.333
8,894,488
+0.04(+0.86%)
Apr 19, 2006
4.279
4.312
4.266
4.296
11,802,926
+0.02(+0.45%)
Apr 18, 2006
4.277
4.297
4.263
4.277
20,532,064
-0.00(-0.07%)
Apr 17, 2006
4.355
4.355
4.250
4.280
19,921,320
-0.08(-1.79%)
Apr 13, 2006
4.318
4.379
4.319
4.358
16,149,813
+0.04(+0.91%)
Apr 12, 2006
4.315
4.331
4.291
4.318
14,256,413
+0.00(+0.07%)
Apr 11, 2006
4.371
4.391
4.306
4.315
11,985,480
-0.03(-0.72%)
Apr 10, 2006
4.385
4.400
4.326
4.347
12,811,274
-0.03(-0.65%)
Apr 07, 2006
4.454
4.465
4.370
4.375
12,460,503
-0.06(-1.45%)
Apr 06, 2006
4.431
4.453
4.389
4.439
13,521,419
+0.02(+0.34%)
Apr 05, 2006
4.441
4.454
4.406
4.424
9,311,208
-0.02(-0.55%)
Apr 04, 2006
4.428
4.456
4.395
4.449
9,216,586
+0.01(+0.15%)
Apr 03, 2006
4.452
4.492
4.428
4.442
13,750,806
-0.01(-0.22%)
Mar 31, 2006
4.447
4.457
4.428
4.452
10,199,128
+0.01(+0.12%)
Mar 30, 2006
4.494
4.495
4.429
4.447
14,183,774
-0.03(-0.63%)
Mar 29, 2006
4.452
4.475
4.447
4.475
7,997,966
+0.02(+0.40%)
Mar 28, 2006
4.462
4.491
4.435
4.457
10,112,152
-0.01(-0.29%)
Mar 27, 2006
4.491
4.491
4.449
4.470
9,790,054
-0.03(-0.59%)
Mar 24, 2006
4.505
4.538
4.473
4.497
14,818,412
-0.00(-0.06%)
Mar 23, 2006
4.538
4.556
4.499
4.499
28,173,524
-0.04(-0.93%)
Mar 22, 2006
4.441
4.561
4.420
4.542
46,296,068
+0.10(+2.20%)
Mar 21, 2006
4.474
4.474
4.430
4.444
22,984,596
-0.03(-0.65%)
Mar 20, 2006
4.447
4.510
4.441
4.473
18,168,420
+0.00(+0.11%)
Mar 17, 2006
4.487
4.495
4.462
4.469
13,405,769
-0.03(-0.70%)
Mar 16, 2006
4.447
4.524
4.447
4.500
14,741,950
+0.05(+1.18%)
Mar 15, 2006
4.447
4.461
4.416
4.448
14,011,734
+0.02(+0.47%)
Mar 14, 2006
4.415
4.428
4.404
4.427
9,987,900
+0.01(+0.20%)
Mar 13, 2006
4.446
4.448
4.408
4.418
10,821,340
-0.03(-0.64%)
Mar 10, 2006
4.465
4.486
4.436
4.446
10,842,367
-0.02(-0.42%)
Mar 09, 2006
4.436
4.472
4.433
4.465
14,069,080
+0.02(+0.41%)
Mar 08, 2006
4.434
4.451
4.420
4.447
23,776,938
+0.01(+0.12%)
Mar 07, 2006
4.481
4.481
4.396
4.441
29,151,288
-0.12(-2.54%)
Mar 06, 2006
4.525
4.606
4.512
4.557
14,951,265
+0.04(+0.94%)
Mar 03, 2006
4.491
4.537
4.488
4.515
10,020,397
+0.01(+0.29%)
Mar 02, 2006
4.486
4.519
4.465
4.502
16,578,003
-0.01(-0.30%)
Mar 01, 2006
4.533
4.559
4.509
4.515
12,799,805
-0.02(-0.54%)
Feb 28, 2006
4.567
4.595
4.531
4.540
22,312,682
-0.03(-0.60%)
Feb 27, 2006
4.562
4.588
4.534
4.567
8,577,169
+0.01(+0.11%)
Feb 24, 2006
4.529
4.577
4.520
4.562
13,159,178
+0.03(+0.73%)
Feb 23, 2006
4.496
4.573
4.486
4.529
12,076,279
+0.03(+0.73%)
Feb 22, 2006
4.460
4.548
4.452
4.496
14,378,753
+0.04(+1.01%)
Feb 21, 2006
4.436
4.462
4.420
4.451
10,446,675
+0.01(+0.21%)
Feb 17, 2006
4.407
4.459
4.400
4.441
9,559,711
+0.01(+0.17%)
Feb 16, 2006
4.444
4.451
4.412
4.434
7,472,287
+0.03(+0.58%)
Feb 15, 2006
4.407
4.447
4.381
4.408
11,294,451
+0.01(+0.32%)
Feb 14, 2006
4.409
4.428
4.374
4.394
14,048,053
-0.01(-0.33%)
Feb 13, 2006
4.402
4.413
4.350
4.409
11,365,179
-0.01(-0.22%)
Feb 10, 2006
4.430
4.430
4.345
4.419
12,352,500
+0.03(+0.69%)
Feb 09, 2006
4.384
4.417
4.373
4.389
11,030,656
-0.03(-0.59%)
Feb 08, 2006
4.379
4.444
4.368
4.415
22,265,850
+0.05(+1.11%)
Feb 07, 2006
4.410
4.431
4.353
4.366
12,387,864
-0.04(-0.82%)
Feb 06, 2006
4.468
4.486
4.396
4.402
22,994,154
+0.02(+0.55%)
Feb 03, 2006
4.337
4.385
4.328
4.378
18,908,194
+0.02(+0.41%)
Feb 02, 2006
4.351
4.390
4.342
4.360
24,449,806
+0.01(+0.26%)
Feb 01, 2006
4.250
4.401
4.248
4.349
42,443,320
+0.11(+2.69%)
Jan 31, 2006
4.279
4.292
4.231
4.235
24,310,262
-0.04(-1.04%)
Jan 30, 2006
4.322
4.331
4.216
4.279
94,358,416
-0.07(-1.62%)
Jan 27, 2006
4.406
4.427
4.346
4.350
20,340,908
-0.04(-0.99%)
Jan 26, 2006
4.454
4.454
4.383
4.393
19,074,500
-0.01(-0.33%)
Jan 25, 2006
4.397
4.423
4.389
4.408
12,268,391
+0.01(+0.29%)
Jan 24, 2006
4.411
4.422
4.349
4.395
20,071,378
+0.03(+0.68%)
Jan 23, 2006
4.373
4.394
4.262
4.366
45,726,424
-0.04(-0.89%)
Jan 20, 2006
4.452
4.480
4.385
4.405
19,273,302
-0.03(-0.59%)
Jan 19, 2006
4.441
4.445
4.394
4.431
10,619,671
+0.00(+0.07%)
Jan 18, 2006
4.449
4.470
4.413
4.428
10,994,336
-0.03(-0.66%)
Jan 17, 2006
4.499
4.499
4.452
4.457
13,231,817
-0.05(-1.16%)
Jan 13, 2006
4.536
4.558
4.470
4.509
11,483,696
-0.01(-0.13%)
Jan 12, 2006
4.612
4.612
4.499
4.515
13,332,174
-0.05(-1.13%)
Jan 11, 2006
4.567
4.607
4.551
4.567
12,392,643
+0.01(+0.14%)
Jan 10, 2006
4.522
4.596
4.519
4.561
14,142,676
+0.01(+0.21%)
Jan 09, 2006
4.488
4.594
4.486
4.551
12,474,840
+0.06(+1.40%)
Jan 06, 2006
4.515
4.531
4.483
4.488
9,048,369
-0.01(-0.31%)
Jan 05, 2006
4.475
4.531
4.475
4.503
11,058,374
+0.03(+0.61%)
Jan 04, 2006
4.481
4.520
4.465
4.475
18,914,884
-0.02(-0.47%)
Jan 03, 2006
4.540
4.572
4.464
4.496
22,065,136
-0.04(-0.97%)
Dec 30, 2005
4.563
4.598
4.534
4.540
6,103,610
-0.03(-0.70%)
Dec 29, 2005
4.588
4.610
4.572
4.572
6,370,273
-0.01(-0.23%)
Dec 28, 2005
4.556
4.617
4.556
4.583
11,909,974
+0.03(+0.59%)
Dec 27, 2005
4.575
4.617
4.548
4.556
16,446,105
+0.00(+0.10%)
Dec 23, 2005
4.536
4.576
4.528
4.551
19,302,932
+0.04(+0.88%)
Dec 22, 2005
4.462
4.530
4.460
4.511
18,677,852
+0.03(+0.57%)
Dec 21, 2005
4.440
4.508
4.381
4.486
82,878,544
-0.14(-3.09%)
Dec 20, 2005
4.551
4.643
4.531
4.629
21,671,354
+0.06(+1.40%)
Dec 19, 2005
4.637
4.677
4.561
4.565
16,175,619
-0.06(-1.40%)
Dec 16, 2005
4.708
4.712
4.626
4.630
18,277,380
-0.07(-1.39%)
Dec 15, 2005
4.779
4.782
4.677
4.695
20,042,706
-0.09(-1.85%)
Dec 14, 2005
4.609
4.789
4.607
4.784
54,633,336
+0.18(+4.00%)
Dec 13, 2005
4.573
4.611
4.543
4.599
17,517,534
+0.03(+0.58%)
Dec 12, 2005
4.567
4.585
4.538
4.573
18,677,852
+0.08(+1.76%)
Dec 09, 2005
4.507
4.511
4.461
4.494
14,424,631
+0.00(+0.00%)
Dec 08, 2005
4.513
4.513
4.483
4.494
14,707,541
-0.04(-0.92%)
Dec 07, 2005
4.566
4.579
4.524
4.536
9,388,626
-0.02(-0.49%)
Dec 06, 2005
4.577
4.592
4.554
4.558
13,662,874
-0.01(-0.23%)
Dec 05, 2005
4.551
4.600
4.544
4.569
10,596,732
-0.01(-0.31%)
Dec 02, 2005
4.488
4.615
4.488
4.583
19,485,486
+0.11(+2.37%)
Dec 01, 2005
4.462
4.508
4.449
4.476
11,278,203
+0.01(+0.32%)
Nov 30, 2005
4.526
4.532
4.461
4.462
11,282,026
-0.03(-0.70%)
Nov 29, 2005
4.522
4.530
4.488
4.494
9,387,670
-0.03(-0.64%)
Nov 28, 2005
4.628
4.628
4.522
4.522
13,700,149
-0.09(-2.00%)
Nov 25, 2005
4.597
4.632
4.563
4.615
4,417,615
+0.03(+0.60%)
Nov 23, 2005
4.552
4.604
4.551
4.587
8,487,326
+0.04(+0.78%)
Nov 22, 2005
4.533
4.564
4.522
4.551
14,370,151
+0.03(+0.65%)
Nov 21, 2005
4.537
4.558
4.490
4.522
26,585,018
-0.07(-1.44%)
Nov 18, 2005
4.590
4.590
4.531
4.588
14,147,454
+0.04(+0.94%)
Nov 17, 2005
4.536
4.559
4.518
4.545
7,957,823
+0.05(+1.06%)
Nov 16, 2005
4.488
4.510
4.459
4.497
7,199,890
+0.02(+0.44%)
Nov 15, 2005
4.525
4.541
4.456
4.478
11,315,479
-0.05(-1.06%)
Nov 14, 2005
4.547
4.565
4.524
4.526
5,473,751
-0.02(-0.47%)
Nov 11, 2005
4.577
4.577
4.539
4.547
6,217,348
-0.02(-0.46%)
Nov 10, 2005
4.525
4.577
4.522
4.568
7,989,364
+0.04(+0.82%)
Nov 09, 2005
4.556
4.562
4.520
4.531
8,330,578
-0.01(-0.24%)
Nov 08, 2005
4.590
4.590
4.528
4.542
13,073,158
-0.06(-1.34%)
Nov 07, 2005
4.593
4.615
4.590
4.604
17,623,626
+0.01(+0.23%)
Nov 04, 2005
4.551
4.603
4.549
4.593
18,598,522
+0.04(+0.80%)
Nov 03, 2005
4.155
4.563
4.496
4.556
20,721,308
+0.08(+1.81%)
Nov 02, 2005
4.394
4.492
4.390
4.475
17,483,126
+0.08(+1.83%)
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.