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
Williams Companies
(NY:
WMB
)
41.52
-0.03 (-0.07%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2009
5.347
5.681
5.347
5.483
28,043,792
+0.19(+3.52%)
Apr 29, 2009
5.160
5.355
5.156
5.296
22,341,132
+0.19(+3.65%)
Apr 28, 2009
5.152
5.184
5.036
5.110
15,293,062
-0.11(-2.09%)
Apr 27, 2009
5.238
5.347
5.133
5.219
15,086,235
-0.14(-2.54%)
Apr 24, 2009
5.246
5.417
5.195
5.355
18,125,942
+0.15(+2.91%)
Apr 23, 2009
5.180
5.281
5.028
5.203
20,583,248
+0.06(+1.21%)
Apr 22, 2009
5.117
5.273
5.012
5.141
23,309,032
-0.01(-0.23%)
Apr 21, 2009
4.888
5.246
4.801
5.152
21,930,366
+0.22(+4.41%)
Apr 20, 2009
5.312
5.331
4.927
4.935
20,820,716
-0.50(-9.16%)
Apr 17, 2009
5.184
5.487
5.184
5.432
23,483,192
+0.27(+5.20%)
Apr 16, 2009
5.102
5.207
5.005
5.164
15,442,893
+0.12(+2.31%)
Apr 15, 2009
4.977
5.082
4.931
5.047
14,347,847
+0.04(+0.85%)
Apr 14, 2009
4.931
5.168
4.826
5.005
21,810,890
+0.04(+0.70%)
Apr 13, 2009
4.931
4.989
4.791
4.970
22,718,712
-0.04(-0.70%)
Apr 09, 2009
4.977
5.079
4.876
5.005
33,104,500
+0.21(+4.30%)
Apr 08, 2009
4.515
4.876
4.402
4.799
25,274,248
+0.30(+6.65%)
Apr 07, 2009
4.616
4.629
4.480
4.499
17,131,700
-0.22(-4.70%)
Apr 06, 2009
4.787
4.822
4.666
4.721
15,652,577
-0.13(-2.72%)
Apr 03, 2009
4.732
4.900
4.713
4.853
16,271,259
+0.12(+2.46%)
Apr 02, 2009
4.593
4.822
4.573
4.736
24,349,694
+0.25(+5.64%)
Apr 01, 2009
4.628
4.643
4.395
4.484
21,054,926
+0.06(+1.32%)
Mar 31, 2009
4.464
4.556
4.359
4.425
25,074,282
+0.12(+2.80%)
Mar 30, 2009
4.398
4.421
4.211
4.305
18,749,564
-0.38(-8.13%)
Mar 26, 2009
4.764
4.884
4.581
4.686
48,558,148
-0.00(-0.08%)
Mar 25, 2009
4.721
4.853
4.511
4.690
32,534,340
+0.04(+0.84%)
Mar 24, 2009
4.911
4.919
4.616
4.651
29,347,636
-0.35(-6.93%)
Mar 23, 2009
4.810
5.001
4.810
4.997
31,880,448
+0.43(+9.45%)
Mar 20, 2009
4.787
4.791
4.538
4.565
31,305,270
-0.18(-3.77%)
Mar 19, 2009
4.596
4.822
4.542
4.744
30,323,718
+0.26(+5.84%)
Mar 18, 2009
4.418
4.523
4.256
4.482
25,419,352
+0.05(+1.20%)
Mar 17, 2009
4.332
4.523
4.243
4.429
23,286,710
+0.09(+2.15%)
Mar 16, 2009
4.316
4.530
4.266
4.336
16,863,600
+0.07(+1.64%)
Mar 13, 2009
4.414
4.425
4.169
4.266
0
-0.10(-2.23%)
Mar 12, 2009
4.204
4.388
4.149
4.363
23,920,102
+0.14(+3.41%)
Mar 11, 2009
4.254
4.437
4.114
4.219
19,776,206
-0.04(-0.91%)
Mar 10, 2009
3.943
4.352
3.928
4.258
31,256,808
+0.37(+9.50%)
Mar 09, 2009
3.768
4.095
3.749
3.889
22,488,764
+0.07(+1.73%)
Mar 06, 2009
3.877
4.025
3.702
3.823
0
-0.00(-0.10%)
Mar 05, 2009
3.928
4.005
3.760
3.826
24,503,270
-0.23(-5.66%)
Mar 04, 2009
4.001
4.173
3.935
4.056
28,552,482
+0.16(+4.20%)
Mar 02, 2009
4.223
4.340
3.881
3.893
50,269,056
-0.50(-11.42%)
Feb 27, 2009
4.429
4.600
4.243
4.394
0
-0.12(-2.75%)
Feb 26, 2009
4.744
4.865
4.515
4.519
25,465,998
-0.14(-2.92%)
Feb 25, 2009
4.530
4.779
4.390
4.655
44,390,700
+0.07(+1.53%)
Feb 24, 2009
4.281
4.616
4.239
4.585
48,859,908
+0.36(+8.56%)
Feb 23, 2009
4.589
4.643
4.208
4.223
50,452,572
-0.28(-6.30%)
Feb 20, 2009
4.732
4.841
4.266
4.507
64,619,876
-0.35(-7.28%)
Feb 19, 2009
5.397
5.537
4.814
4.861
54,995,000
-0.52(-9.75%)
Feb 18, 2009
5.557
5.623
5.261
5.386
23,282,400
-0.12(-2.19%)
Feb 17, 2009
5.705
5.868
5.495
5.506
22,603,294
-0.47(-7.81%)
Feb 13, 2009
5.891
6.101
5.833
5.973
17,710,656
+0.06(+1.05%)
Feb 12, 2009
5.837
5.930
5.631
5.911
26,760,428
+0.02(+0.40%)
Feb 11, 2009
5.899
6.004
5.716
5.887
20,798,990
+0.05(+0.87%)
Feb 10, 2009
6.055
6.195
5.747
5.837
24,392,296
-0.24(-3.91%)
Feb 09, 2009
6.144
6.222
5.992
6.074
19,641,054
-0.05(-0.89%)
Feb 06, 2009
5.736
6.222
5.732
6.129
27,677,278
+0.30(+5.21%)
Feb 05, 2009
5.522
5.899
5.436
5.825
32,265,924
+0.28(+4.98%)
Feb 04, 2009
5.378
5.607
5.327
5.549
29,584,146
+0.16(+2.88%)
Feb 03, 2009
5.339
5.452
5.304
5.394
23,011,988
+0.09(+1.76%)
Feb 02, 2009
5.394
5.475
5.230
5.300
20,803,388
-0.20(-3.67%)
Jan 30, 2009
5.588
5.681
5.448
5.502
0
-0.03(-0.56%)
Jan 29, 2009
5.650
5.697
5.485
5.534
16,708,193
-0.23(-3.98%)
Jan 28, 2009
5.526
5.794
5.526
5.763
30,560,740
+0.31(+5.78%)
Jan 27, 2009
5.289
5.499
5.238
5.448
33,595,540
+0.12(+2.34%)
Jan 26, 2009
5.413
5.561
5.219
5.324
17,529,250
-0.01(-0.15%)
Jan 23, 2009
4.919
5.425
4.915
5.331
28,715,680
+0.18(+3.55%)
Jan 22, 2009
5.285
5.335
5.016
5.149
30,467,042
-0.26(-4.82%)
Jan 21, 2009
5.102
5.429
5.094
5.409
34,523,204
+0.38(+7.58%)
Jan 20, 2009
5.421
5.448
5.009
5.028
24,630,720
-0.42(-7.64%)
Jan 16, 2009
5.596
5.709
5.207
5.444
0
-0.07(-1.34%)
Jan 15, 2009
5.576
5.600
5.269
5.518
29,712,122
-0.07(-1.25%)
Jan 14, 2009
5.790
5.833
5.432
5.588
22,701,706
-0.32(-5.40%)
Jan 13, 2009
5.852
5.981
5.728
5.907
21,517,064
+0.04(+0.73%)
Jan 12, 2009
6.070
6.280
5.739
5.864
28,377,144
-0.30(-4.80%)
Jan 09, 2009
6.342
6.401
6.090
6.160
19,535,878
-0.11(-1.74%)
Jan 08, 2009
6.117
6.272
6.016
6.269
18,613,198
+0.10(+1.58%)
Jan 07, 2009
6.253
6.377
6.070
6.171
18,921,978
-0.17(-2.70%)
Jan 06, 2009
6.342
6.560
6.183
6.342
30,465,636
+0.28(+4.55%)
Jan 05, 2009
5.934
6.261
5.833
6.066
20,817,530
+0.14(+2.43%)
Jan 02, 2009
5.650
5.989
5.639
5.922
0
+0.29(+5.18%)
Jan 01, 2009
5.569
5.709
5.460
5.631
0
+0.00(+0.00%)
Dec 31, 2008
5.569
5.709
5.460
5.631
17,390,972
+0.06(+1.12%)
Dec 30, 2008
5.440
5.572
5.312
5.569
9,701,989
+0.16(+2.87%)
Dec 29, 2008
5.413
5.444
5.261
5.413
9,408,908
+0.07(+1.38%)
Dec 26, 2008
5.250
5.366
5.184
5.339
4,115,248
+0.10(+2.01%)
Dec 24, 2008
5.145
5.289
5.067
5.234
4,710,173
+0.05(+0.98%)
Dec 23, 2008
5.257
5.394
5.102
5.184
11,733,119
-0.04(-0.74%)
Dec 22, 2008
5.421
5.537
5.106
5.222
15,471,643
-0.19(-3.45%)
Dec 19, 2008
5.277
5.580
5.277
5.409
24,467,848
+0.14(+2.58%)
Dec 18, 2008
5.596
5.674
5.180
5.273
22,376,054
-0.28(-5.04%)
Dec 17, 2008
5.475
5.849
5.390
5.553
15,106,589
-0.28(-4.80%)
Dec 16, 2008
5.829
5.911
5.518
5.833
21,114,814
+0.08(+1.42%)
Dec 15, 2008
5.864
5.957
5.627
5.751
22,159,658
+0.03(+0.48%)
Dec 12, 2008
5.359
5.852
5.269
5.724
23,032,804
+0.10(+1.87%)
Dec 11, 2008
5.829
6.066
5.514
5.619
19,597,918
-0.16(-2.82%)
Dec 10, 2008
5.514
5.938
5.483
5.782
18,105,184
+0.37(+6.75%)
Dec 09, 2008
5.277
5.639
5.234
5.417
14,586,384
+0.04(+0.80%)
Dec 08, 2008
5.413
5.639
5.183
5.374
20,540,408
+0.31(+6.14%)
Dec 05, 2008
5.016
5.106
4.546
5.063
32,583,894
-0.05(-0.99%)
Dec 04, 2008
5.623
5.751
4.911
5.114
16,288,347
-0.61(-10.61%)
Dec 03, 2008
5.409
5.732
5.160
5.720
21,718,854
+0.17(+3.01%)
Dec 02, 2008
5.561
5.786
5.370
5.553
23,340,396
+0.12(+2.15%)
Dec 01, 2008
6.125
6.129
5.429
5.436
26,068,008
-0.87(-13.81%)
Nov 28, 2008
6.471
6.471
5.989
6.307
9,318,599
-0.20(-3.05%)
Nov 26, 2008
5.763
6.552
5.615
6.506
16,979,830
+0.66(+11.31%)
Nov 25, 2008
6.109
6.144
5.759
5.845
19,132,310
-0.03(-0.53%)
Nov 24, 2008
5.553
6.020
5.359
5.876
25,218,524
+0.40(+7.32%)
Nov 21, 2008
4.834
5.491
4.717
5.475
34,592,232
+0.76(+16.08%)
Nov 20, 2008
5.327
5.510
4.639
4.717
39,434,208
-0.93(-16.52%)
Nov 19, 2008
6.374
6.447
5.631
5.650
27,100,854
-0.84(-12.99%)
Nov 18, 2008
6.576
6.634
6.146
6.494
20,922,102
+0.00(+0.06%)
Nov 17, 2008
6.202
6.735
6.202
6.490
22,645,898
+0.09(+1.46%)
Nov 14, 2008
6.416
6.867
6.234
6.397
19,196,328
-0.32(-4.75%)
Nov 13, 2008
6.327
6.743
5.705
6.716
28,034,332
+0.45(+7.27%)
Nov 12, 2008
6.926
7.070
6.160
6.261
21,013,772
-0.84(-11.83%)
Nov 11, 2008
7.330
7.439
6.984
7.101
14,641,408
-0.45(-5.92%)
Nov 10, 2008
7.805
8.092
7.388
7.548
13,395,899
-0.03(-0.36%)
Nov 07, 2008
7.116
7.622
7.070
7.575
25,586,576
+0.54(+7.74%)
Nov 06, 2008
6.879
7.859
6.844
7.031
33,328,246
-0.59(-7.71%)
Nov 05, 2008
8.158
8.158
7.388
7.618
30,537,610
-0.56(-6.80%)
Nov 04, 2008
7.987
8.403
7.921
8.174
23,309,956
+0.35(+4.47%)
Nov 03, 2008
8.069
8.205
7.633
7.824
25,259,750
-0.33(-4.05%)
Oct 31, 2008
7.322
8.166
7.291
8.155
34,573,312
+0.65(+8.60%)
Oct 30, 2008
7.089
7.700
7.042
7.509
22,832,714
+0.57(+8.24%)
Oct 29, 2008
6.778
7.374
6.731
6.937
24,137,802
+0.22(+3.30%)
Oct 28, 2008
6.416
6.758
5.903
6.716
27,731,676
+0.53(+8.62%)
Oct 27, 2008
6.342
6.817
6.156
6.183
22,655,992
-0.34(-5.19%)
Oct 24, 2008
6.140
6.607
5.934
6.521
28,128,358
-0.25(-3.68%)
Oct 23, 2008
6.708
7.155
6.125
6.770
33,038,662
+0.19(+2.96%)
Oct 22, 2008
7.396
7.602
6.265
6.576
26,291,846
-1.10(-14.34%)
Oct 21, 2008
7.836
7.999
7.486
7.676
23,646,764
-0.38(-4.68%)
Oct 20, 2008
7.369
8.147
7.256
8.053
31,925,160
+0.92(+12.92%)
Oct 17, 2008
6.552
7.490
6.393
7.132
37,280,912
+0.42(+6.26%)
Oct 16, 2008
6.195
6.766
5.899
6.712
34,134,220
+0.36(+5.63%)
Oct 15, 2008
6.825
6.992
6.311
6.354
33,075,020
-0.71(-10.07%)
Oct 14, 2008
7.754
7.777
6.817
7.066
35,020,816
-0.01(-0.11%)
Oct 13, 2008
6.218
7.268
5.950
7.073
42,121,660
+1.47(+26.32%)
Oct 10, 2008
5.689
5.973
4.814
5.600
50,814,124
-0.47(-7.69%)
Oct 09, 2008
7.000
7.151
5.977
6.066
33,345,352
-0.85(-12.26%)
Oct 08, 2008
6.552
7.237
6.257
6.914
50,906,548
+0.10(+1.54%)
Oct 07, 2008
6.972
7.221
6.743
6.809
54,267,696
-0.07(-1.02%)
Oct 06, 2008
6.898
6.910
5.876
6.879
64,425,692
-0.53(-7.19%)
Oct 03, 2008
7.665
7.991
7.361
7.412
0
-0.21(-2.80%)
Oct 02, 2008
8.695
8.695
7.583
7.626
42,096,844
-1.12(-12.84%)
Oct 01, 2008
9.045
9.045
8.485
8.749
19,870,454
-0.45(-4.86%)
Sep 30, 2008
8.625
9.212
8.625
9.197
30,784,898
+0.70(+8.24%)
Sep 29, 2008
9.531
9.652
7.688
8.497
38,754,920
-1.42(-14.28%)
Sep 26, 2008
9.959
10.07
9.737
9.912
0
-0.21(-2.07%)
Sep 25, 2008
9.776
10.19
9.737
10.12
23,139,194
+0.40(+4.08%)
Sep 24, 2008
9.706
9.928
9.531
9.726
18,622,044
+0.02(+0.24%)
Sep 23, 2008
10.10
10.30
9.683
9.702
21,976,484
-0.45(-4.44%)
Sep 22, 2008
10.69
10.69
10.08
10.15
20,540,478
-0.30(-2.86%)
Sep 19, 2008
9.866
11.08
9.866
10.45
0
+0.79(+8.13%)
Sep 18, 2008
9.554
10.16
9.333
9.667
34,381,688
+0.38(+4.15%)
Sep 17, 2008
9.741
9.967
9.185
9.282
31,486,934
-0.58(-5.88%)
Sep 16, 2008
9.142
9.901
8.466
9.862
54,203,368
+0.58(+6.20%)
Sep 15, 2008
10.11
10.21
9.181
9.286
31,516,656
-1.12(-10.73%)
Sep 12, 2008
10.25
10.71
10.22
10.40
23,233,684
+0.14(+1.33%)
Sep 11, 2008
10.08
10.28
9.644
10.27
28,083,848
+0.12(+1.19%)
Sep 10, 2008
10.01
10.38
9.951
10.15
22,488,472
+0.16(+1.60%)
Sep 09, 2008
10.67
10.88
9.963
9.986
38,596,264
-0.71(-6.62%)
Sep 08, 2008
10.99
11.10
10.59
10.69
21,793,134
-0.14(-1.26%)
Sep 05, 2008
10.90
11.05
10.57
10.83
0
-0.12(-1.07%)
Sep 04, 2008
10.96
11.21
10.74
10.95
23,567,716
-0.08(-0.70%)
Sep 03, 2008
11.34
11.37
10.88
11.02
24,323,524
-0.22(-1.97%)
Sep 02, 2008
11.52
11.81
11.19
11.25
24,803,648
-0.77(-6.38%)
Aug 29, 2008
12.27
12.27
11.91
12.01
10,227,556
-0.17(-1.40%)
Aug 28, 2008
12.47
12.61
11.92
12.18
14,754,450
-0.23(-1.88%)
Aug 27, 2008
12.44
12.58
12.36
12.42
14,595,001
+0.23(+1.85%)
Aug 26, 2008
11.91
12.21
11.84
12.19
28,646,696
+0.38(+3.23%)
Aug 25, 2008
12.05
12.05
11.70
11.81
18,261,774
+0.03(+0.23%)
Aug 22, 2008
12.02
12.05
11.68
11.78
12,071,272
-0.21(-1.75%)
Aug 21, 2008
11.89
12.15
11.75
11.99
23,978,876
+0.21(+1.78%)
Aug 20, 2008
11.46
11.86
11.43
11.78
29,220,128
+0.47(+4.12%)
Aug 19, 2008
10.77
11.43
10.73
11.32
28,325,714
+0.41(+3.78%)
Aug 18, 2008
10.93
11.12
10.81
10.90
17,019,522
-0.02(-0.18%)
Aug 15, 2008
10.93
11.02
10.64
10.92
0
-0.01(-0.07%)
Aug 14, 2008
10.95
11.15
10.82
10.93
21,989,960
-0.03(-0.28%)
Aug 13, 2008
10.71
11.09
10.60
10.96
33,641,192
+0.35(+3.34%)
Aug 12, 2008
10.85
10.99
10.59
10.61
31,365,880
-0.24(-2.22%)
Aug 11, 2008
10.99
11.28
10.48
10.85
42,256,620
-0.14(-1.31%)
Aug 08, 2008
11.46
11.46
10.81
10.99
36,227,552
-0.43(-3.75%)
Aug 07, 2008
12.29
12.29
11.39
11.42
20,848,902
-0.64(-5.29%)
Aug 06, 2008
11.73
12.15
11.73
12.06
17,487,754
+0.39(+3.33%)
Aug 05, 2008
11.61
11.81
11.37
11.67
25,909,644
+0.11(+0.91%)
Aug 04, 2008
12.26
12.42
11.45
11.56
27,437,632
-0.79(-6.36%)
Aug 01, 2008
12.45
12.63
12.33
12.35
18,300,928
-0.11(-0.90%)
Jul 31, 2008
12.93
13.45
12.36
12.46
24,063,644
-0.47(-3.67%)
Jul 30, 2008
12.43
12.94
12.35
12.94
18,943,222
+0.49(+3.94%)
Jul 29, 2008
12.45
12.49
12.11
12.45
16,301,328
+0.05(+0.41%)
Jul 28, 2008
12.60
12.70
12.40
12.40
12,670,512
-0.13(-1.03%)
Jul 25, 2008
12.58
12.82
12.40
12.53
17,308,778
-0.01(-0.06%)
Jul 24, 2008
12.56
12.89
12.14
12.53
21,714,620
+0.00(+0.03%)
Jul 23, 2008
12.74
12.84
12.20
12.53
26,373,490
-0.24(-1.92%)
Jul 22, 2008
13.51
13.51
12.71
12.77
21,243,258
-0.68(-5.06%)
Jul 21, 2008
13.43
13.60
13.23
13.45
13,390,154
+0.19(+1.41%)
Jul 18, 2008
12.76
13.46
12.76
13.27
21,076,060
+0.29(+2.22%)
Jul 17, 2008
13.79
13.88
12.68
12.98
29,315,056
-0.63(-4.66%)
Jul 16, 2008
13.93
14.01
13.39
13.61
19,658,472
-0.32(-2.32%)
Jul 15, 2008
14.73
14.73
13.92
13.94
19,025,728
-0.70(-4.81%)
Jul 14, 2008
14.29
14.76
14.18
14.64
21,238,272
+0.50(+3.55%)
Jul 11, 2008
13.95
14.34
13.93
14.14
16,906,364
+0.11(+0.75%)
Jul 10, 2008
13.80
14.03
13.56
14.03
16,866,736
+0.21(+1.52%)
Jul 09, 2008
14.03
14.28
13.80
13.82
16,307,883
-0.17(-1.20%)
Jul 08, 2008
14.10
14.17
13.54
13.99
25,787,602
-0.24(-1.69%)
Jul 07, 2008
14.56
14.72
14.05
14.23
19,241,360
-0.47(-3.17%)
Jul 04, 2008
15.07
15.12
14.31
14.70
13,223,443
+0.00(+0.00%)
Jul 03, 2008
15.07
15.12
14.31
14.70
13,223,443
-0.27(-1.82%)
Jul 02, 2008
15.57
15.75
14.97
14.97
20,558,638
-0.54(-3.51%)
Jul 01, 2008
15.58
15.71
15.39
15.52
18,766,258
-0.16(-1.02%)
Jun 30, 2008
15.41
15.78
15.36
15.68
18,602,578
+0.44(+2.91%)
Jun 27, 2008
15.40
15.43
15.17
15.23
21,238,956
-0.04(-0.23%)
Jun 26, 2008
15.55
15.66
15.13
15.27
13,966,476
-0.24(-1.53%)
Jun 25, 2008
15.79
15.85
15.10
15.50
24,881,248
+0.29(+1.89%)
Jun 24, 2008
15.22
15.33
14.87
15.22
16,149,371
+0.00(+0.00%)
Jun 23, 2008
14.82
15.28
14.82
15.22
17,807,296
+0.38(+2.57%)
Jun 20, 2008
15.10
15.21
14.82
14.84
15,974,344
-0.22(-1.45%)
Jun 19, 2008
15.51
15.63
15.05
15.05
19,294,296
-0.40(-2.62%)
Jun 18, 2008
15.46
15.64
15.26
15.46
14,327,629
+0.03(+0.18%)
Jun 17, 2008
15.14
15.47
15.11
15.43
12,704,873
+0.39(+2.61%)
Jun 16, 2008
15.03
15.25
14.83
15.04
11,908,992
-0.04(-0.28%)
Jun 13, 2008
14.88
15.12
14.86
15.08
9,660,815
+0.21(+1.44%)
Jun 12, 2008
15.20
15.20
14.86
14.87
12,537,932
-0.37(-2.40%)
Jun 11, 2008
15.13
15.33
15.03
15.23
13,132,921
+0.12(+0.77%)
Jun 10, 2008
15.07
15.40
14.91
15.12
10,214,909
-0.33(-2.12%)
Jun 09, 2008
15.34
15.57
14.91
15.44
8,092,628
+0.21(+1.35%)
Jun 06, 2008
15.37
15.78
15.24
15.24
32,928,498
-0.07(-0.48%)
Jun 05, 2008
14.87
15.33
14.84
15.31
11,734,446
+0.48(+3.22%)
Jun 04, 2008
14.83
14.98
14.78
14.83
13,744,386
-0.05(-0.31%)
Jun 03, 2008
14.77
15.06
14.69
14.88
15,945,506
+0.15(+1.00%)
Jun 02, 2008
14.78
14.87
14.61
14.73
13,716,680
-0.06(-0.42%)
May 30, 2008
14.70
14.87
14.57
14.79
9,635,241
+0.11(+0.77%)
May 29, 2008
14.93
15.01
14.65
14.68
12,982,573
-0.26(-1.72%)
May 28, 2008
14.57
14.97
14.52
14.94
12,565,697
+0.38(+2.62%)
May 27, 2008
14.70
14.71
14.52
14.56
10,289,382
-0.16(-1.08%)
May 26, 2008
14.84
15.17
14.59
14.71
0
+0.00(+0.00%)
May 23, 2008
14.84
15.17
14.59
14.71
12,999,610
-0.22(-1.46%)
May 22, 2008
15.21
15.29
14.71
14.93
20,954,774
-0.25(-1.61%)
May 21, 2008
15.35
15.53
15.16
15.18
15,357,624
-0.17(-1.14%)
May 20, 2008
15.24
15.40
15.17
15.35
11,252,974
+0.10(+0.66%)
May 19, 2008
15.17
15.40
15.09
15.25
13,218,382
+0.15(+1.00%)
May 16, 2008
14.71
15.16
14.66
15.10
25,580,174
+0.48(+3.30%)
May 15, 2008
14.22
14.68
14.14
14.62
20,213,014
+0.44(+3.07%)
May 14, 2008
14.50
14.54
14.17
14.18
10,957,692
-0.23(-1.62%)
May 13, 2008
14.31
14.47
14.17
14.42
10,378,140
+0.16(+1.15%)
May 12, 2008
14.19
14.36
14.05
14.25
11,994,541
+0.07(+0.49%)
May 09, 2008
14.02
14.28
14.00
14.18
8,033,271
-0.06(-0.44%)
May 08, 2008
14.23
14.44
14.12
14.24
17,541,952
+0.05(+0.33%)
May 07, 2008
14.52
14.67
14.12
14.20
30,049,148
-0.29(-2.01%)
May 06, 2008
14.41
14.58
14.23
14.49
16,827,782
+0.04(+0.30%)
May 05, 2008
14.50
14.78
14.42
14.45
18,392,062
-0.05(-0.32%)
May 02, 2008
14.08
14.52
14.08
14.49
12,437,961
+0.48(+3.44%)
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.