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
Tesla, Inc.
(NQ:
TSLA
)
177.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2013
8.651
8.706
8.465
8.485
0
+0.02(+0.27%)
Nov 27, 2013
8.087
8.463
7.968
8.463
0
+0.43(+5.34%)
Nov 26, 2013
7.959
8.181
7.740
8.033
207,946,432
-0.02(-0.28%)
Nov 25, 2013
8.300
8.389
8.020
8.056
153,841,728
-0.04(-0.44%)
Nov 22, 2013
8.105
8.183
7.862
8.092
0
-0.05(-0.59%)
Nov 21, 2013
8.193
8.319
8.017
8.140
178,340,528
+0.07(+0.82%)
Nov 20, 2013
8.405
8.497
7.937
8.074
207,298,032
-0.33(-3.95%)
Nov 19, 2013
7.962
8.600
7.948
8.406
296,315,936
+0.30(+3.71%)
Nov 18, 2013
9.018
9.030
7.974
8.105
345,272,800
-0.92(-10.24%)
Nov 15, 2013
9.123
9.197
8.957
9.030
0
-0.14(-1.56%)
Nov 14, 2013
9.261
9.360
8.941
9.173
182,288,848
-0.01(-0.15%)
Nov 12, 2013
9.646
9.647
9.079
9.187
221,800,304
-0.46(-4.77%)
Nov 11, 2013
9.400
9.695
9.140
9.647
209,346,896
+0.45(+4.89%)
Nov 08, 2013
9.099
9.373
8.821
9.197
0
-0.12(-1.30%)
Nov 07, 2013
9.613
9.710
9.175
9.318
332,404,288
-0.76(-7.53%)
Nov 06, 2013
10.32
10.72
9.757
10.08
465,474,144
-1.71(-14.51%)
Nov 05, 2013
12.00
12.10
11.42
11.79
314,497,408
+0.11(+0.92%)
Nov 04, 2013
11.00
11.69
10.95
11.68
195,493,232
+0.87(+8.04%)
Nov 01, 2013
10.87
11.06
10.69
10.81
0
+0.15(+1.39%)
Oct 31, 2013
10.38
10.83
10.22
10.66
139,857,136
+0.05(+0.45%)
Oct 30, 2013
10.98
11.18
10.54
10.61
125,511,672
-0.35(-3.19%)
Oct 29, 2013
10.85
11.03
10.20
10.96
211,140,224
+0.11(+0.99%)
Oct 28, 2013
11.35
11.37
10.81
10.86
116,979,216
-0.45(-4.01%)
Oct 25, 2013
11.61
11.63
11.12
11.31
0
-0.23(-2.02%)
Oct 24, 2013
11.00
11.63
10.86
11.54
161,580,656
+0.58(+5.26%)
Oct 23, 2013
11.26
11.45
10.68
10.97
199,756,384
-0.47(-4.10%)
Oct 22, 2013
11.37
11.85
11.07
11.44
170,745,456
-0.07(-0.61%)
Oct 21, 2013
12.22
12.23
11.40
11.51
172,482,144
-0.72(-5.89%)
Oct 18, 2013
12.28
12.40
12.17
12.23
88,962,224
+0.04(+0.33%)
Oct 17, 2013
12.24
12.32
12.07
12.19
100,284,280
-0.05(-0.41%)
Oct 16, 2013
12.33
12.49
12.14
12.24
122,773,312
-0.03(-0.21%)
Oct 15, 2013
12.35
12.59
12.21
12.26
164,169,792
+0.28(+2.35%)
Oct 14, 2013
11.67
12.17
11.61
11.98
116,213,064
+0.07(+0.57%)
Oct 11, 2013
11.52
11.95
11.41
11.91
0
+0.38(+3.34%)
Oct 10, 2013
11.54
11.72
11.31
11.53
132,389,168
+0.28(+2.46%)
Oct 09, 2013
11.65
11.67
10.77
11.25
229,417,072
-0.40(-3.41%)
Oct 08, 2013
12.29
12.40
11.55
11.65
205,574,128
-0.56(-4.56%)
Oct 07, 2013
12.16
12.45
12.02
12.20
171,825,168
+0.14(+1.16%)
Oct 04, 2013
11.76
12.08
11.51
12.07
216,209,456
+0.51(+4.43%)
Oct 03, 2013
11.67
11.98
11.20
11.55
356,352,480
-0.51(-4.22%)
Oct 02, 2013
12.57
12.79
11.69
12.06
310,512,064
-0.80(-6.24%)
Oct 01, 2013
12.93
12.95
12.56
12.87
116,295,160
+0.14(+1.10%)
Sep 27, 2013
12.50
12.75
12.43
12.73
0
+0.15(+1.20%)
Sep 26, 2013
12.45
12.65
12.37
12.58
99,144,968
+0.23(+1.84%)
Sep 25, 2013
12.24
12.42
12.03
12.35
123,438,200
+0.19(+1.60%)
Sep 24, 2013
11.94
12.33
11.84
12.16
93,425,232
+0.08(+0.67%)
Sep 23, 2013
12.30
12.37
11.81
12.07
122,546,000
-0.15(-1.24%)
Sep 20, 2013
11.93
12.39
11.90
12.23
0
+0.36(+3.07%)
Sep 19, 2013
11.39
12.03
11.27
11.86
233,606,816
+0.78(+7.04%)
Sep 18, 2013
11.14
11.16
10.95
11.08
79,479,432
-0.00(-0.01%)
Sep 17, 2013
11.01
11.23
10.89
11.08
82,408,600
-0.02(-0.21%)
Sep 16, 2013
11.16
11.38
11.06
11.11
113,664,808
+0.07(+0.63%)
Sep 13, 2013
10.85
11.09
10.81
11.04
0
+0.04(+0.37%)
Sep 12, 2013
10.93
11.12
10.70
11.00
90,668,304
+0.09(+0.86%)
Sep 11, 2013
11.09
11.19
10.81
10.90
87,181,072
-0.19(-1.71%)
Sep 10, 2013
10.76
11.17
10.71
11.09
134,149,432
+0.38(+3.53%)
Sep 09, 2013
10.87
10.97
10.57
10.71
214,532,624
-0.42(-3.76%)
Sep 06, 2013
11.24
11.31
11.01
11.13
0
-0.20(-1.74%)
Sep 05, 2013
11.34
11.43
11.22
11.33
100,256,872
-0.05(-0.41%)
Sep 04, 2013
11.32
11.44
11.04
11.37
171,157,696
+0.11(+1.00%)
Sep 03, 2013
11.56
11.58
11.09
11.26
180,210,608
-0.00(-0.04%)
Aug 30, 2013
11.09
11.28
10.93
11.27
0
+0.20(+1.77%)
Aug 29, 2013
10.95
11.18
10.83
11.07
141,514,880
-0.03(-0.23%)
Aug 28, 2013
11.27
11.43
10.88
11.10
220,343,776
-0.04(-0.34%)
Aug 27, 2013
10.82
11.25
10.73
11.13
262,434,400
+0.19(+1.70%)
Aug 26, 2013
11.01
11.53
10.68
10.95
360,855,936
+0.16(+1.47%)
Aug 23, 2013
10.47
10.82
10.33
10.79
0
+0.32(+3.02%)
Aug 22, 2013
9.948
10.50
9.876
10.47
158,227,616
+0.62(+6.25%)
Aug 21, 2013
10.00
10.02
9.750
9.857
93,702,368
-0.11(-1.15%)
Aug 20, 2013
9.910
9.985
9.800
9.972
95,738,712
+0.31(+3.23%)
Aug 19, 2013
9.562
9.825
9.522
9.660
120,310,872
+0.19(+2.04%)
Aug 16, 2013
9.442
9.594
9.398
9.467
0
+0.16(+1.67%)
Aug 15, 2013
9.095
9.573
9.000
9.311
152,664,432
+0.02(+0.22%)
Aug 14, 2013
9.515
9.656
9.203
9.291
175,068,992
-0.40(-4.17%)
Aug 13, 2013
9.967
9.989
9.630
9.695
130,767,848
-0.13(-1.32%)
Aug 12, 2013
9.962
10.03
9.470
9.825
223,167,456
-0.37(-3.67%)
Aug 09, 2013
10.16
10.40
10.08
10.20
134,040,432
-0.03(-0.31%)
Aug 08, 2013
10.29
10.59
10.03
10.23
408,285,920
+1.28(+14.34%)
Aug 07, 2013
9.459
9.463
8.824
8.949
260,152,304
-0.53(-5.57%)
Aug 06, 2013
9.650
9.715
9.407
9.477
138,702,160
-0.17(-1.75%)
Aug 05, 2013
9.334
9.659
9.310
9.645
152,619,600
+0.45(+4.84%)
Aug 02, 2013
8.973
9.217
8.907
9.200
94,047,568
+0.16(+1.81%)
Aug 01, 2013
9.000
9.101
8.842
9.037
79,629,728
+0.08(+0.95%)
Jul 31, 2013
8.838
8.998
8.763
8.952
95,092,168
+0.17(+1.93%)
Jul 30, 2013
8.987
9.166
8.545
8.783
196,906,976
-0.19(-2.14%)
Jul 29, 2013
8.621
9.025
8.550
8.975
145,183,264
+0.35(+4.04%)
Jul 26, 2013
8.543
8.712
8.441
8.626
0
+0.35(+4.29%)
Jul 25, 2013
8.027
8.317
8.013
8.271
79,263,656
+0.16(+1.95%)
Jul 24, 2013
8.298
8.300
7.971
8.113
103,034,936
-0.07(-0.85%)
Jul 23, 2013
8.267
8.371
8.121
8.183
116,046,008
+0.02(+0.25%)
Jul 22, 2013
8.292
8.445
7.979
8.162
146,965,760
+0.18(+2.30%)
Jul 19, 2013
7.900
8.037
7.767
7.979
88,371,584
+0.04(+0.55%)
Jul 18, 2013
8.065
8.182
7.745
7.935
170,891,472
-0.12(-1.54%)
Jul 17, 2013
7.101
8.073
6.967
8.059
390,151,680
+0.79(+10.86%)
Jul 16, 2013
8.419
8.421
7.153
7.270
485,198,368
-1.21(-14.31%)
Jul 15, 2013
8.869
8.884
8.455
8.484
148,828,976
-0.18(-2.03%)
Jul 12, 2013
8.367
8.663
8.301
8.660
0
+0.29(+3.42%)
Jul 11, 2013
8.325
8.406
8.161
8.374
112,238,936
+0.22(+2.73%)
Jul 10, 2013
8.213
8.217
8.053
8.151
85,500,832
-0.08(-0.96%)
Jul 09, 2013
8.309
8.355
8.127
8.230
128,532,592
+0.12(+1.51%)
Jul 08, 2013
8.091
8.145
7.921
8.107
117,163,840
+0.10(+1.27%)
Jul 05, 2013
7.888
8.019
7.713
8.006
0
+0.32(+4.21%)
Jul 03, 2013
7.867
7.950
7.618
7.683
0
-0.17(-2.19%)
Jul 02, 2013
7.884
8.126
7.700
7.855
180,959,248
+0.04(+0.55%)
Jul 01, 2013
7.291
7.851
7.277
7.812
163,356,848
+0.65(+9.15%)
Jun 28, 2013
7.238
7.296
7.114
7.157
86,256,464
+0.11(+1.55%)
Jun 26, 2013
6.920
7.058
6.844
7.048
99,023,816
+0.22(+3.24%)
Jun 25, 2013
6.873
6.947
6.703
6.827
87,718,904
+0.06(+0.90%)
Jun 24, 2013
6.433
6.858
6.353
6.766
106,796,952
+0.13(+1.95%)
Jun 21, 2013
6.913
6.913
6.500
6.637
175,777,888
-0.07(-1.09%)
Jun 20, 2013
6.977
7.142
6.630
6.710
151,599,920
-0.27(-3.85%)
Jun 19, 2013
6.804
7.111
6.801
6.979
128,683,360
+0.09(+1.25%)
Jun 18, 2013
6.783
6.932
6.613
6.893
131,926,240
+0.08(+1.16%)
Jun 17, 2013
6.907
6.983
6.747
6.813
105,989,576
+0.13(+1.89%)
Jun 14, 2013
6.667
6.835
6.622
6.687
0
+0.14(+2.16%)
Jun 13, 2013
6.600
6.619
6.341
6.545
89,423,144
+0.03(+0.46%)
Jun 12, 2013
6.453
6.699
6.383
6.515
137,828,240
+0.22(+3.45%)
Jun 11, 2013
6.545
6.579
6.270
6.298
110,896,224
-0.37(-5.58%)
Jun 10, 2013
6.595
6.835
6.571
6.670
138,376,112
-0.13(-1.95%)
Jun 07, 2013
6.533
6.860
6.447
6.803
0
+0.31(+4.82%)
Jun 06, 2013
6.350
6.618
6.341
6.490
142,662,672
+0.13(+2.08%)
Jun 05, 2013
6.244
6.531
5.941
6.358
183,189,696
+0.04(+0.56%)
Jun 04, 2013
6.183
6.428
6.160
6.323
132,636,200
+0.15(+2.43%)
Jun 03, 2013
6.508
6.508
5.883
6.173
287,092,896
-0.34(-5.29%)
May 31, 2013
7.084
7.096
6.515
6.517
227,578,928
-0.48(-6.85%)
May 30, 2013
6.831
7.303
6.747
6.997
241,988,928
+0.02(+0.31%)
May 29, 2013
7.570
7.660
6.600
6.975
376,021,184
-0.38(-5.17%)
May 28, 2013
6.770
7.383
6.687
7.356
294,486,880
+0.88(+13.65%)
May 24, 2013
6.173
6.530
6.133
6.472
0
+0.29(+4.69%)
May 23, 2013
5.654
6.201
5.537
6.182
180,287,488
+0.37(+6.29%)
May 22, 2013
5.758
6.064
5.700
5.816
128,491,280
-0.02(-0.40%)
May 21, 2013
5.900
5.999
5.685
5.839
134,967,680
-0.16(-2.61%)
May 20, 2013
6.075
6.167
5.909
5.996
124,963,880
-0.10(-1.70%)
May 17, 2013
6.167
6.296
5.833
6.100
0
-0.05(-0.81%)
May 16, 2013
6.313
6.333
5.911
6.150
323,803,616
+0.49(+8.73%)
May 15, 2013
5.453
5.792
5.207
5.656
250,873,136
-0.20(-3.37%)
May 13, 2013
5.399
5.867
5.277
5.853
335,671,552
+0.74(+14.38%)
May 10, 2013
4.643
5.400
4.617
5.118
0
+0.49(+10.61%)
May 09, 2013
4.675
5.051
4.246
4.627
428,622,336
+0.91(+24.40%)
May 08, 2013
3.833
3.880
3.714
3.719
96,154,152
+0.02(+0.50%)
May 07, 2013
4.133
4.158
3.675
3.701
149,847,680
-0.27(-6.71%)
May 06, 2013
3.759
3.977
3.700
3.967
65,488,496
+0.33(+9.07%)
May 03, 2013
3.765
3.705
3.633
3.637
0
+0.03(+0.81%)
May 02, 2013
3.590
3.685
3.580
3.607
45,755,112
+0.06(+1.56%)
May 01, 2013
3.733
3.733
3.533
3.552
0
-0.05(-1.31%)
Apr 30, 2013
3.733
3.879
3.584
3.599
0
-0.06(-1.73%)
Apr 29, 2013
3.451
3.666
3.413
3.663
54,587,712
+0.25(+7.30%)
Apr 26, 2013
3.542
3.486
3.375
3.413
54,336,448
-0.05(-1.54%)
Apr 25, 2013
3.367
3.493
3.367
3.467
41,937,524
+0.10(+3.11%)
Apr 24, 2013
3.393
3.403
3.265
3.362
0
-0.04(-1.14%)
Apr 23, 2013
3.400
3.528
3.377
3.401
56,006,624
+0.05(+1.63%)
Apr 22, 2013
3.240
3.347
3.183
3.346
59,089,900
+0.16(+4.93%)
Apr 19, 2013
3.164
3.325
3.138
3.189
45,173,036
+0.06(+1.83%)
Apr 18, 2013
3.065
3.173
3.026
3.131
50,518,304
+0.10(+3.34%)
Apr 17, 2013
3.033
3.063
2.969
3.030
31,776,418
-0.01(-0.31%)
Apr 16, 2013
2.946
3.076
2.927
3.039
47,705,068
+0.15(+5.29%)
Apr 15, 2013
2.900
2.920
2.834
2.887
25,217,758
-0.03(-1.03%)
Apr 12, 2013
2.883
3.009
2.870
2.917
47,240,576
+0.01(+0.37%)
Apr 11, 2013
2.804
2.970
2.783
2.906
51,704,428
+0.12(+4.13%)
Apr 10, 2013
2.713
2.801
2.707
2.791
31,816,318
+0.09(+3.36%)
Apr 09, 2013
2.787
2.789
2.689
2.700
25,440,538
-0.09(-3.18%)
Apr 08, 2013
2.798
2.837
2.767
2.789
25,185,014
+0.03(+1.11%)
Apr 05, 2013
2.800
2.800
2.700
2.758
23,285,834
-0.04(-1.52%)
Apr 04, 2013
2.741
2.817
2.721
2.801
33,971,128
+0.06(+2.21%)
Apr 03, 2013
2.873
2.898
2.681
2.740
84,653,320
-0.22(-7.31%)
Apr 02, 2013
2.907
3.033
2.901
2.956
99,358,240
+0.03(+0.93%)
Apr 01, 2013
2.824
3.112
2.780
2.929
211,472,064
+0.40(+15.94%)
Mar 28, 2013
2.549
2.549
2.517
2.526
17,379,780
-0.02(-0.71%)
Mar 27, 2013
2.529
2.559
2.487
2.544
19,444,244
+0.02(+0.79%)
Mar 26, 2013
2.532
2.548
2.511
2.524
27,092,054
+0.02(+0.88%)
Mar 25, 2013
2.473
2.568
2.451
2.502
35,675,968
+0.06(+2.49%)
Mar 22, 2013
2.413
2.453
2.413
2.441
6,693,524
+0.04(+1.69%)
Mar 21, 2013
2.397
2.471
2.383
2.401
17,194,304
+0.00(+0.17%)
Mar 20, 2013
2.351
2.405
2.344
2.397
21,344,758
+0.06(+2.48%)
Mar 19, 2013
2.350
2.373
2.329
2.339
16,477,124
-0.00(-0.20%)
Mar 18, 2013
2.353
2.404
2.328
2.343
19,740,538
-0.01(-0.40%)
Mar 15, 2013
2.443
2.443
2.347
2.353
49,193,652
-0.10(-4.23%)
Mar 14, 2013
2.593
2.594
2.451
2.457
30,314,114
-0.14(-5.46%)
Mar 13, 2013
2.600
2.633
2.587
2.599
12,329,789
-0.01(-0.36%)
Mar 12, 2013
2.593
2.625
2.590
2.608
19,125,930
+0.00(+0.05%)
Mar 11, 2013
2.591
2.629
2.577
2.607
23,691,598
+0.04(+1.64%)
Mar 08, 2013
2.537
2.629
2.491
2.565
13,680,779
+0.02(+0.63%)
Mar 07, 2013
2.515
2.577
2.459
2.549
17,373,810
+0.04(+1.43%)
Mar 06, 2013
2.467
2.525
2.465
2.513
17,248,874
+0.07(+2.84%)
Mar 05, 2013
2.400
2.461
2.386
2.443
31,304,534
+0.07(+3.01%)
Mar 04, 2013
2.318
2.389
2.313
2.372
26,364,898
+0.06(+2.68%)
Mar 01, 2013
2.333
2.339
2.283
2.310
23,198,998
-0.01(-0.52%)
Feb 28, 2013
2.349
2.356
2.291
2.322
29,473,394
-0.02(-0.77%)
Feb 27, 2013
2.294
2.361
2.293
2.340
29,386,934
+0.04(+1.95%)
Feb 26, 2013
2.297
2.331
2.253
2.295
41,443,496
-0.11(-4.65%)
Feb 22, 2013
2.381
2.426
2.373
2.407
38,217,464
+0.06(+2.70%)
Feb 21, 2013
2.433
2.493
2.303
2.344
135,552,144
-0.23(-8.77%)
Feb 20, 2013
2.620
2.643
2.564
2.569
46,568,024
-0.05(-1.88%)
Feb 19, 2013
2.491
2.619
2.490
2.619
40,511,096
+0.15(+6.05%)
Feb 15, 2013
2.567
2.567
2.463
2.469
30,274,034
-0.08(-3.29%)
Feb 14, 2013
2.576
2.583
2.547
2.553
14,859,599
-0.01(-0.39%)
Feb 13, 2013
2.553
2.600
2.537
2.563
14,502,029
+0.04(+1.48%)
Feb 12, 2013
2.563
2.591
2.486
2.526
33,918,688
-0.04(-1.38%)
Feb 11, 2013
2.532
2.610
2.500
2.561
48,992,216
-0.05(-2.09%)
Feb 08, 2013
2.630
2.667
2.609
2.616
17,095,994
-0.02(-0.61%)
Feb 07, 2013
2.613
2.645
2.597
2.632
17,947,814
+0.02(+0.79%)
Feb 06, 2013
2.545
2.626
2.527
2.611
28,394,218
+0.10(+3.79%)
Feb 04, 2013
2.560
2.561
2.506
2.516
16,919,834
-0.04(-1.46%)
Feb 01, 2013
2.545
2.567
2.508
2.553
16,508,849
+0.05(+2.11%)
Jan 31, 2013
2.525
2.525
2.462
2.501
13,519,769
-0.00(-0.03%)
Jan 30, 2013
2.523
2.533
2.495
2.501
14,521,469
-0.03(-1.13%)
Jan 29, 2013
2.540
2.563
2.475
2.530
21,397,544
-0.01(-0.21%)
Jan 28, 2013
2.457
2.581
2.457
2.535
29,789,878
+0.07(+2.84%)
Jan 25, 2013
2.467
2.503
2.453
2.465
19,315,544
-0.00(-0.03%)
Jan 24, 2013
2.400
2.515
2.389
2.466
29,555,834
+0.07(+2.75%)
Jan 23, 2013
2.335
2.416
2.331
2.400
23,461,528
+0.05(+2.30%)
Jan 22, 2013
2.304
2.370
2.284
2.346
28,801,964
+0.04(+1.94%)
Jan 18, 2013
2.316
2.319
2.255
2.301
53,326,108
+0.01(+0.41%)
Jan 17, 2013
2.277
2.323
2.261
2.292
21,549,058
+0.02(+0.82%)
Jan 16, 2013
2.257
2.282
2.249
2.273
20,672,068
+0.01(+0.59%)
Jan 15, 2013
2.207
2.283
2.207
2.260
24,362,084
+0.04(+1.92%)
Jan 14, 2013
2.205
2.225
2.190
2.217
13,875,269
+0.02(+1.06%)
Jan 11, 2013
2.269
2.269
2.141
2.194
23,444,608
-0.04(-1.85%)
Jan 10, 2013
2.258
2.266
2.225
2.235
13,836,074
-0.01(-0.33%)
Jan 09, 2013
2.267
2.279
2.227
2.243
10,469,684
-0.00(-0.12%)
Jan 08, 2013
2.300
2.300
2.207
2.245
19,259,774
-0.04(-1.92%)
Jan 07, 2013
2.320
2.320
2.260
2.289
6,628,634
-0.00(-0.17%)
Jan 04, 2013
2.320
2.320
2.261
2.293
10,109,894
-0.02(-1.06%)
Jan 03, 2013
2.345
2.363
2.317
2.318
11,129,114
-0.04(-1.67%)
Jan 02, 2013
2.347
2.361
2.249
2.357
17,920,650
+0.11(+4.80%)
Dec 31, 2012
2.200
2.265
2.200
2.249
8,922,690
+0.03(+1.57%)
Dec 28, 2012
2.225
2.243
2.201
2.215
6,212,024
-0.03(-1.39%)
Dec 27, 2012
2.233
2.261
2.200
2.246
8,416,275
+0.01(+0.30%)
Dec 26, 2012
2.264
2.300
2.233
2.239
9,020,760
-0.05(-2.01%)
Dec 24, 2012
2.243
2.290
2.237
2.285
5,636,939
+0.02(+0.82%)
Dec 21, 2012
2.263
2.278
2.239
2.267
22,384,588
-0.03(-1.25%)
Dec 20, 2012
2.301
2.319
2.270
2.295
13,817,909
-0.01(-0.52%)
Dec 19, 2012
2.317
2.351
2.301
2.307
19,480,964
+0.00(+0.06%)
Dec 18, 2012
2.284
2.338
2.284
2.306
23,307,538
+0.01(+0.55%)
Dec 17, 2012
2.251
2.300
2.250
2.293
12,372,134
+0.04(+1.74%)
Dec 14, 2012
2.252
2.293
2.239
2.254
15,344,144
+0.01(+0.59%)
Dec 13, 2012
2.351
2.353
2.183
2.241
32,263,858
-0.11(-4.68%)
Dec 12, 2012
2.347
2.387
2.330
2.351
30,955,904
-0.00(-0.06%)
Dec 11, 2012
2.307
2.367
2.297
2.352
23,588,864
+0.05(+2.05%)
Dec 10, 2012
2.295
2.320
2.279
2.305
13,946,264
+0.03(+1.17%)
Dec 07, 2012
2.287
2.299
2.257
2.278
9,968,789
+0.02(+0.80%)
Dec 06, 2012
2.255
2.320
2.233
2.260
9,905,954
+0.01(+0.56%)
Dec 05, 2012
2.255
2.279
2.239
2.247
9,922,289
-0.01(-0.56%)
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.