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
)
47.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2012
8.753
8.815
8.639
8.771
11,108,893
-0.04(-0.50%)
Nov 29, 2012
8.832
8.876
8.648
8.815
11,651,707
+0.04(+0.50%)
Nov 28, 2012
8.578
8.902
8.552
8.771
12,906,438
+0.16(+1.83%)
Nov 27, 2012
8.560
8.744
8.543
8.613
9,090,841
+0.02(+0.20%)
Nov 26, 2012
8.578
8.718
8.394
8.595
7,854,452
-0.04(-0.41%)
Nov 23, 2012
8.543
8.648
8.508
8.630
3,024,310
+0.11(+1.23%)
Nov 21, 2012
8.499
8.534
8.319
8.525
10,448,407
+0.04(+0.41%)
Nov 20, 2012
8.420
8.648
8.253
8.490
7,960,244
+0.11(+1.36%)
Nov 19, 2012
8.297
8.385
8.174
8.376
7,673,537
+0.19(+2.36%)
Nov 16, 2012
8.323
8.367
8.078
8.183
10,945,207
-0.14(-1.69%)
Nov 15, 2012
8.376
8.600
8.297
8.323
14,895,277
-0.06(-0.73%)
Nov 14, 2012
8.973
9.139
8.315
8.385
18,990,232
-0.57(-6.37%)
Nov 13, 2012
8.937
9.209
8.929
8.955
9,392,895
-0.08(-0.87%)
Nov 12, 2012
8.973
9.157
8.832
9.034
8,419,251
+0.10(+1.08%)
Nov 09, 2012
8.937
9.201
8.850
8.937
11,752,995
-0.09(-0.97%)
Nov 08, 2012
8.657
9.034
8.622
9.025
13,038,971
+0.31(+3.52%)
Nov 07, 2012
8.753
8.788
8.433
8.718
12,835,963
-0.09(-1.00%)
Nov 06, 2012
8.552
8.806
8.516
8.806
7,939,302
+0.24(+2.76%)
Nov 05, 2012
8.455
8.622
8.420
8.569
7,152,523
+0.06(+0.72%)
Nov 02, 2012
8.569
8.587
8.367
8.508
8,053,181
+0.00(+0.00%)
Nov 01, 2012
8.455
8.578
8.446
8.508
6,870,656
+0.06(+0.73%)
Oct 31, 2012
8.359
8.609
8.332
8.446
9,489,497
-0.01(-0.10%)
Oct 26, 2012
8.508
8.455
8.455
8.455
10,783,867
+0.00(+0.00%)
Oct 25, 2012
8.815
8.858
8.376
8.455
13,231,692
-0.35(-3.98%)
Oct 24, 2012
8.841
9.018
8.604
8.806
16,109,862
-0.10(-1.08%)
Oct 23, 2012
8.894
8.990
8.692
8.902
13,141,482
+0.13(+1.50%)
Oct 19, 2012
8.929
8.955
8.727
8.771
8,189,772
-0.18(-2.06%)
Oct 18, 2012
8.946
9.122
8.946
8.955
10,064,722
+0.02(+0.20%)
Oct 17, 2012
8.744
9.034
8.709
8.937
10,969,602
+0.18(+2.00%)
Oct 16, 2012
8.850
8.902
8.709
8.762
12,573,265
-0.11(-1.19%)
Oct 15, 2012
8.841
8.946
8.780
8.867
8,163,247
+0.08(+0.90%)
Oct 12, 2012
8.630
8.867
8.569
8.788
12,982,854
+0.24(+2.77%)
Oct 11, 2012
8.666
8.683
8.521
8.552
8,844,399
-0.08(-0.91%)
Oct 10, 2012
8.683
8.744
8.552
8.630
9,281,007
-0.04(-0.51%)
Oct 09, 2012
8.894
8.933
8.630
8.674
10,333,597
-0.21(-2.37%)
Oct 08, 2012
9.016
9.201
8.850
8.885
8,019,339
-0.13(-1.46%)
Oct 05, 2012
8.990
9.192
8.885
9.016
8,118,007
+0.12(+1.38%)
Oct 04, 2012
8.955
8.955
8.683
8.894
12,558,247
-0.02(-0.20%)
Oct 03, 2012
8.657
9.008
8.552
8.911
19,517,876
+0.34(+3.99%)
Oct 02, 2012
8.245
8.595
8.201
8.569
17,587,112
+0.26(+3.17%)
Oct 01, 2012
7.999
8.468
7.990
8.306
17,197,688
+0.27(+3.38%)
Sep 28, 2012
8.017
8.069
7.929
8.034
8,000,950
-0.06(-0.76%)
Sep 27, 2012
8.017
8.157
7.929
8.095
9,682,500
+0.06(+0.76%)
Sep 26, 2012
7.859
8.078
7.850
8.034
6,180,523
+0.12(+1.55%)
Sep 25, 2012
8.008
8.069
7.894
7.911
15,759,831
-0.10(-1.20%)
Sep 24, 2012
7.911
8.113
7.797
8.008
9,338,434
+0.06(+0.72%)
Sep 21, 2012
8.052
8.113
7.929
7.951
11,918,682
-0.07(-0.93%)
Sep 20, 2012
8.139
8.183
7.999
8.025
8,415,404
-0.19(-2.35%)
Sep 19, 2012
7.999
8.262
7.964
8.218
21,840,010
+0.36(+4.58%)
Sep 18, 2012
8.034
8.139
7.841
7.859
14,162,078
-0.24(-2.93%)
Sep 17, 2012
8.113
8.174
7.929
8.095
12,821,286
-0.04(-0.43%)
Sep 14, 2012
8.271
8.288
8.095
8.131
10,889,455
-0.16(-1.90%)
Sep 13, 2012
8.315
8.350
8.166
8.288
8,589,041
-0.04(-0.53%)
Sep 12, 2012
8.139
8.376
8.131
8.332
11,680,665
+0.19(+2.37%)
Sep 11, 2012
8.157
8.306
8.078
8.139
7,080,815
-0.09(-1.07%)
Sep 10, 2012
8.139
8.508
8.122
8.227
11,938,086
+0.09(+1.08%)
Sep 07, 2012
8.122
8.323
8.069
8.139
15,513,209
+0.07(+0.87%)
Sep 06, 2012
7.841
8.166
7.824
8.069
16,091,010
+0.28(+3.60%)
Sep 05, 2012
7.560
7.867
7.543
7.788
14,524,363
+0.28(+3.74%)
Sep 04, 2012
7.596
7.631
7.385
7.508
13,705,787
-0.08(-1.04%)
Aug 31, 2012
7.674
7.745
7.587
7.587
13,003,699
+0.09(+1.17%)
Aug 30, 2012
7.569
7.587
7.464
7.499
14,897,608
-0.05(-0.70%)
Aug 29, 2012
7.657
7.674
7.416
7.552
17,218,614
-0.39(-4.97%)
Aug 27, 2012
8.017
8.078
7.938
7.946
7,944,753
-0.04(-0.55%)
Aug 24, 2012
8.069
8.087
7.973
7.990
8,297,057
-0.04(-0.44%)
Aug 23, 2012
8.332
8.394
7.955
8.025
13,513,036
-0.33(-3.99%)
Aug 22, 2012
8.455
8.508
8.231
8.359
11,824,886
-0.16(-1.85%)
Aug 21, 2012
8.359
8.709
8.315
8.516
27,477,370
+0.22(+2.64%)
Aug 20, 2012
7.981
8.332
7.981
8.297
16,744,727
+0.29(+3.61%)
Aug 17, 2012
8.008
8.052
7.929
8.008
14,692,059
+0.09(+1.11%)
Aug 16, 2012
8.131
8.183
7.911
7.920
11,396,120
-0.20(-2.48%)
Aug 15, 2012
8.087
8.157
8.043
8.122
8,639,105
-0.02(-0.22%)
Aug 14, 2012
8.122
8.306
8.078
8.139
12,449,868
+0.02(+0.22%)
Aug 13, 2012
7.946
8.139
7.885
8.122
9,862,530
+0.18(+2.21%)
Aug 10, 2012
7.990
8.060
7.867
7.946
8,703,063
-0.01(-0.11%)
Aug 09, 2012
8.201
8.227
7.929
7.955
15,377,070
-0.28(-3.41%)
Aug 08, 2012
8.218
8.385
8.113
8.236
14,744,402
+0.06(+0.75%)
Aug 07, 2012
8.201
8.280
8.087
8.174
14,250,962
-0.04(-0.53%)
Aug 06, 2012
8.166
8.271
8.122
8.218
9,239,702
+0.07(+0.86%)
Aug 03, 2012
8.157
8.245
8.043
8.148
8,065,409
+0.05(+0.65%)
Aug 02, 2012
8.227
8.306
8.017
8.095
16,869,274
-0.22(-2.64%)
Aug 01, 2012
8.323
8.315
8.315
8.315
17,150,554
-0.15(-1.76%)
Jul 31, 2012
8.306
8.569
8.209
8.464
20,669,652
+0.16(+1.90%)
Jul 30, 2012
8.245
8.394
8.087
8.306
19,659,056
+0.04(+0.53%)
Jul 27, 2012
8.306
8.376
8.139
8.262
17,017,892
+0.01(+0.11%)
Jul 26, 2012
8.402
8.402
8.069
8.253
22,301,218
-0.05(-0.63%)
Jul 25, 2012
8.446
8.617
7.964
8.306
27,537,260
+0.12(+1.50%)
Jul 24, 2012
8.525
8.595
8.078
8.183
16,575,065
-0.29(-3.42%)
Jul 23, 2012
8.630
8.648
8.376
8.473
14,347,241
-0.25(-2.82%)
Jul 20, 2012
8.753
8.920
8.635
8.718
13,744,583
-0.05(-0.60%)
Jul 19, 2012
9.113
9.192
8.718
8.771
17,923,170
-0.20(-2.25%)
Jul 18, 2012
9.490
9.525
8.920
8.973
22,470,378
-0.50(-5.28%)
Jul 17, 2012
9.736
9.736
9.402
9.472
11,865,269
-0.15(-1.55%)
Jul 16, 2012
9.525
9.744
9.429
9.622
8,197,396
+0.13(+1.39%)
Jul 13, 2012
9.437
9.543
9.385
9.490
6,049,516
+0.06(+0.65%)
Jul 12, 2012
9.411
9.639
9.367
9.429
11,161,905
-0.30(-3.07%)
Jul 11, 2012
9.420
9.779
9.402
9.727
12,947,034
+0.32(+3.45%)
Jul 10, 2012
9.560
9.613
9.209
9.402
15,751,681
-0.17(-1.74%)
Jul 09, 2012
9.709
9.753
9.446
9.569
8,074,662
-0.08(-0.82%)
Jul 06, 2012
9.323
9.700
9.271
9.648
10,830,576
+0.32(+3.48%)
Jul 05, 2012
9.394
9.464
9.246
9.323
9,695,790
-0.11(-1.21%)
Jul 03, 2012
9.692
9.692
9.385
9.437
6,935,046
-0.32(-3.24%)
Jul 02, 2012
9.604
9.867
9.604
9.753
9,082,872
+0.15(+1.55%)
Jun 29, 2012
9.832
9.885
9.578
9.604
12,995,864
-0.18(-1.88%)
Jun 28, 2012
9.736
9.806
9.402
9.788
10,999,533
+0.08(+0.81%)
Jun 27, 2012
9.736
9.981
9.494
9.709
13,861,233
-0.06(-0.63%)
Jun 26, 2012
9.183
9.850
9.130
9.771
24,863,328
+0.54(+5.89%)
Jun 25, 2012
9.648
9.683
9.148
9.227
14,640,021
-0.46(-4.71%)
Jun 22, 2012
9.806
9.929
9.622
9.683
9,621,937
-0.17(-1.69%)
Jun 21, 2012
9.832
9.937
9.630
9.850
20,003,060
+0.02(+0.18%)
Jun 20, 2012
9.508
9.832
9.402
9.832
15,050,187
+0.26(+2.75%)
Jun 19, 2012
9.297
9.613
9.279
9.569
9,135,575
+0.25(+2.63%)
Jun 18, 2012
8.990
9.323
8.911
9.323
10,795,469
+0.32(+3.61%)
Jun 15, 2012
9.095
9.183
8.832
8.999
9,311,279
-0.17(-1.82%)
Jun 14, 2012
9.034
9.385
8.999
9.165
9,824,103
+0.14(+1.55%)
Jun 13, 2012
8.911
9.253
8.771
9.025
19,070,568
+0.22(+2.49%)
Jun 12, 2012
8.981
9.157
8.771
8.806
14,597,673
-0.11(-1.28%)
Jun 11, 2012
9.279
9.288
8.902
8.920
13,099,945
-0.18(-2.02%)
Jun 08, 2012
8.823
9.218
8.674
9.104
22,842,682
+0.09(+0.97%)
Jun 07, 2012
9.367
9.534
9.016
9.016
18,010,032
-0.29(-3.11%)
Jun 06, 2012
9.385
9.464
9.165
9.306
16,864,746
+0.03(+0.28%)
Jun 05, 2012
9.078
9.323
9.069
9.279
12,787,128
+0.35(+3.93%)
Jun 04, 2012
9.972
9.981
8.867
8.929
33,837,340
-1.17(-11.56%)
Jun 01, 2012
10.54
10.56
10.03
10.10
20,014,340
-0.52(-4.88%)
May 31, 2012
10.39
10.74
10.18
10.61
23,762,014
+0.31(+2.98%)
May 30, 2012
10.26
10.52
10.20
10.31
15,738,082
-0.04(-0.42%)
May 29, 2012
10.08
10.38
9.971
10.35
21,301,910
+0.38(+3.78%)
May 25, 2012
9.920
10.13
9.841
9.972
13,223,195
+0.09(+0.89%)
May 24, 2012
9.560
10.12
9.543
9.885
22,095,412
+0.46(+4.93%)
May 23, 2012
9.227
9.429
8.990
9.420
10,396,766
+0.18(+1.90%)
May 22, 2012
9.367
9.472
9.183
9.244
14,662,653
-0.04(-0.38%)
May 21, 2012
8.902
9.315
8.902
9.279
16,164,407
+0.39(+4.34%)
May 18, 2012
9.148
9.157
8.797
8.894
21,658,416
-0.24(-2.59%)
May 17, 2012
9.946
9.955
9.051
9.130
23,649,480
-0.86(-8.60%)
May 16, 2012
9.850
10.10
9.850
9.990
10,799,396
+0.19(+1.97%)
May 15, 2012
9.999
10.04
9.736
9.797
11,054,304
-0.23(-2.27%)
May 14, 2012
9.981
10.16
9.920
10.03
18,137,174
+0.05(+0.53%)
May 11, 2012
9.622
10.02
9.604
9.972
8,937,584
+0.30(+3.08%)
May 10, 2012
9.648
9.779
9.604
9.674
10,116,400
+0.11(+1.10%)
May 09, 2012
9.709
9.727
9.508
9.569
13,268,200
-0.23(-2.33%)
May 08, 2012
9.736
9.850
9.639
9.797
13,405,707
+0.00(+0.00%)
May 07, 2012
9.648
9.867
9.604
9.797
13,308,790
+0.15(+1.55%)
May 04, 2012
9.692
9.823
9.560
9.648
17,318,862
+0.04(+0.37%)
May 03, 2012
9.481
9.762
9.481
9.613
9,664,076
+0.08(+0.83%)
May 02, 2012
9.622
9.683
9.437
9.534
8,787,411
-0.16(-1.63%)
May 01, 2012
9.771
9.946
9.630
9.692
15,650,496
+0.08(+0.82%)
Apr 30, 2012
9.446
9.753
9.402
9.613
15,004,689
+0.12(+1.29%)
Apr 27, 2012
9.113
9.516
9.034
9.490
11,374,542
+0.37(+4.04%)
Apr 26, 2012
9.227
9.332
8.990
9.122
9,468,038
-0.07(-0.76%)
Apr 25, 2012
9.174
9.402
8.990
9.192
13,942,176
+0.00(+0.00%)
Apr 24, 2012
9.122
9.315
9.113
9.192
11,153,281
+0.08(+0.87%)
Apr 23, 2012
9.236
9.314
9.034
9.113
10,961,032
-0.32(-3.35%)
Apr 20, 2012
9.516
9.595
9.262
9.429
13,907,069
-0.06(-0.65%)
Apr 19, 2012
9.262
9.674
9.104
9.490
25,835,970
+0.25(+2.75%)
Apr 18, 2012
9.139
9.306
9.113
9.236
11,606,886
+0.08(+0.86%)
Apr 17, 2012
9.078
9.192
8.937
9.157
14,006,880
+0.17(+1.85%)
Apr 16, 2012
8.902
9.174
8.841
8.990
17,282,162
+0.11(+1.18%)
Apr 13, 2012
8.955
8.999
8.841
8.885
7,989,097
-0.11(-1.27%)
Apr 12, 2012
8.753
9.201
8.753
8.999
12,331,387
+0.31(+3.53%)
Apr 11, 2012
8.718
8.841
8.626
8.692
7,890,635
+0.09(+1.02%)
Apr 10, 2012
8.999
9.087
8.573
8.604
10,948,737
-0.42(-4.66%)
Apr 09, 2012
9.034
9.122
8.902
9.025
6,616,162
-0.07(-0.77%)
Apr 05, 2012
9.122
9.332
9.025
9.095
9,641,417
-0.10(-1.05%)
Apr 04, 2012
8.990
9.315
8.946
9.192
14,074,422
+0.14(+1.55%)
Apr 03, 2012
8.841
9.279
8.832
9.051
19,068,556
+0.27(+3.10%)
Apr 02, 2012
8.666
8.841
8.595
8.780
12,030,447
+0.08(+0.96%)
Mar 30, 2012
8.788
8.788
8.534
8.696
13,515,363
-0.14(-1.54%)
Mar 29, 2012
8.780
8.867
8.560
8.832
13,100,781
+0.06(+0.70%)
Mar 28, 2012
8.657
9.016
8.648
8.771
19,697,844
+0.17(+1.94%)
Mar 27, 2012
8.639
8.701
8.525
8.604
9,700,882
-0.06(-0.71%)
Mar 26, 2012
8.490
8.683
8.359
8.666
11,483,119
+0.23(+2.70%)
Mar 23, 2012
8.341
8.499
8.288
8.438
10,545,960
+0.08(+0.94%)
Mar 22, 2012
8.534
8.736
8.297
8.359
17,086,980
-0.18(-2.16%)
Mar 21, 2012
8.402
8.709
8.288
8.543
23,970,216
+0.18(+2.20%)
Mar 20, 2012
8.359
8.446
8.166
8.359
11,266,667
+0.19(+2.36%)
Mar 19, 2012
8.113
8.253
8.043
8.166
11,193,391
+0.09(+1.09%)
Mar 16, 2012
8.473
8.499
8.078
8.078
16,802,376
-0.37(-4.36%)
Mar 15, 2012
8.148
8.622
8.113
8.446
25,622,380
+0.29(+3.55%)
Mar 14, 2012
8.157
8.166
7.955
8.157
14,457,836
-0.01(-0.11%)
Mar 13, 2012
8.227
8.245
8.012
8.166
18,692,250
+0.11(+1.31%)
Mar 12, 2012
8.245
8.359
8.056
8.060
12,810,290
-0.16(-1.92%)
Mar 09, 2012
8.420
8.420
8.192
8.218
11,578,018
-0.09(-1.06%)
Mar 08, 2012
8.166
8.385
8.104
8.306
11,503,522
+0.09(+1.07%)
Mar 07, 2012
8.236
8.420
8.192
8.218
7,979,317
+0.01(+0.11%)
Mar 06, 2012
8.359
8.613
8.148
8.209
11,583,818
-0.27(-3.21%)
Mar 05, 2012
8.516
8.552
8.297
8.481
13,648,919
-0.09(-1.02%)
Mar 02, 2012
8.481
8.850
8.438
8.569
17,352,990
+0.11(+1.35%)
Mar 01, 2012
8.595
8.709
8.411
8.455
12,311,600
-0.15(-1.73%)
Feb 29, 2012
8.639
8.832
8.552
8.604
10,842,872
-0.08(-0.91%)
Feb 28, 2012
8.481
8.701
8.416
8.683
13,853,229
+0.21(+2.48%)
Feb 27, 2012
8.394
8.543
8.245
8.473
11,762,459
+0.11(+1.36%)
Feb 24, 2012
8.543
8.648
8.323
8.359
10,735,651
-0.14(-1.65%)
Feb 23, 2012
8.788
8.806
8.394
8.499
12,482,125
-0.21(-2.42%)
Feb 22, 2012
8.771
8.955
8.709
8.709
10,672,859
-0.11(-1.19%)
Feb 21, 2012
9.499
9.499
8.394
8.815
30,448,544
-0.68(-7.20%)
Feb 17, 2012
9.648
9.692
9.367
9.499
8,678,707
-0.09(-0.91%)
Feb 16, 2012
9.472
9.635
9.358
9.586
11,808,068
+0.09(+0.92%)
Feb 15, 2012
9.595
9.718
9.420
9.499
9,781,984
-0.10(-1.01%)
Feb 14, 2012
9.736
9.779
9.490
9.595
10,760,024
-0.18(-1.88%)
Feb 13, 2012
9.595
9.858
9.569
9.779
8,654,960
+0.23(+2.39%)
Feb 10, 2012
9.586
9.779
9.481
9.551
9,325,356
-0.20(-2.07%)
Feb 09, 2012
9.648
9.779
9.455
9.753
10,021,339
+0.11(+1.18%)
Feb 08, 2012
9.569
9.683
9.385
9.639
8,921,422
+0.02(+0.18%)
Feb 07, 2012
9.674
9.858
9.586
9.622
9,205,930
-0.02(-0.18%)
Feb 06, 2012
9.876
9.893
9.578
9.639
10,865,765
-0.27(-2.74%)
Feb 03, 2012
9.867
10.16
9.867
9.911
17,309,686
+0.18(+1.80%)
Feb 02, 2012
9.560
9.797
9.490
9.736
12,170,940
+0.18(+1.83%)
Feb 01, 2012
9.367
9.657
9.306
9.560
13,113,999
+0.31(+3.32%)
Jan 31, 2012
9.446
9.472
9.034
9.253
16,559,436
-0.19(-2.04%)
Jan 30, 2012
9.139
9.543
9.008
9.446
17,498,228
+0.33(+3.66%)
Jan 27, 2012
8.841
9.279
8.780
9.113
14,641,974
+0.19(+2.16%)
Jan 26, 2012
9.016
9.249
8.867
8.920
36,171,088
+0.18(+2.11%)
Jan 25, 2012
8.701
9.034
8.701
8.736
47,124,760
+0.51(+6.18%)
Jan 24, 2012
8.148
8.323
8.060
8.227
14,490,201
+0.08(+0.97%)
Jan 23, 2012
8.262
8.385
8.148
8.148
17,497,280
-0.11(-1.28%)
Jan 20, 2012
8.157
8.328
8.113
8.253
8,943,987
+0.07(+0.86%)
Jan 19, 2012
7.841
8.306
7.824
8.183
16,332,739
+0.36(+4.60%)
Jan 18, 2012
7.710
7.999
7.569
7.824
16,060,969
+0.17(+2.18%)
Jan 17, 2012
7.780
7.815
7.596
7.657
7,845,919
-0.11(-1.36%)
Jan 13, 2012
7.631
7.902
7.560
7.762
11,547,870
-0.02(-0.23%)
Jan 12, 2012
7.543
7.876
7.429
7.780
14,698,510
+0.23(+3.02%)
Jan 11, 2012
7.315
7.560
7.210
7.552
7,749,600
+0.30(+4.11%)
Jan 10, 2012
7.324
7.359
7.131
7.253
7,903,647
-0.01(-0.12%)
Jan 09, 2012
7.315
7.455
7.245
7.262
10,279,202
-0.04(-0.48%)
Jan 06, 2012
7.245
7.394
7.227
7.297
7,620,859
-0.01(-0.12%)
Jan 05, 2012
7.043
7.324
6.903
7.306
11,982,726
+0.28(+4.00%)
Jan 04, 2012
7.043
7.139
6.868
7.025
8,451,755
-0.07(-0.99%)
Dec 30, 2011
7.069
7.148
7.025
7.096
4,194,066
+0.00(+0.00%)
Dec 29, 2011
7.078
7.201
7.060
7.096
5,229,321
-0.03(-0.37%)
Dec 28, 2011
7.157
7.192
7.034
7.122
6,409,575
-0.05(-0.73%)
Dec 27, 2011
7.245
7.367
7.087
7.175
6,343,011
-0.13(-1.80%)
Dec 23, 2011
7.262
7.306
7.069
7.306
11,454,718
-0.12(-1.65%)
Dec 21, 2011
7.490
7.727
7.394
7.429
10,948,511
-0.14(-1.85%)
Dec 20, 2011
7.569
7.657
7.499
7.569
8,534,961
+0.11(+1.41%)
Dec 19, 2011
7.938
7.981
7.420
7.464
15,375,521
-0.45(-5.65%)
Dec 16, 2011
7.631
8.008
7.631
7.911
25,362,520
+0.38(+5.01%)
Dec 15, 2011
7.324
7.753
7.271
7.534
26,046,282
+0.39(+5.40%)
Dec 14, 2011
7.192
7.324
7.025
7.148
17,262,214
+0.14(+2.00%)
Dec 13, 2011
7.481
7.517
6.955
7.008
13,396,682
-0.45(-6.00%)
Dec 12, 2011
7.324
7.587
7.280
7.455
9,319,226
+0.00(+0.00%)
Dec 09, 2011
7.236
7.587
7.218
7.455
10,508,034
+0.28(+3.91%)
Dec 08, 2011
7.385
7.543
7.091
7.175
12,289,509
-0.33(-4.44%)
Dec 07, 2011
7.359
7.587
7.332
7.508
11,489,415
+0.08(+1.06%)
Dec 06, 2011
7.499
7.600
7.367
7.429
13,508,082
-0.12(-1.63%)
Dec 05, 2011
7.508
7.648
7.464
7.552
15,552,236
+0.18(+2.38%)
Dec 02, 2011
7.517
7.587
7.324
7.376
14,617,335
-0.10(-1.29%)
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.