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
NVIDIA Corp
(NQ:
NVDA
)
131.51
+1.90 (+1.47%)
Streaming Delayed Price
Updated: 10:17 AM EDT, Jun 14, 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 (%)
May 30, 2014
4.510
4.534
4.486
4.522
25,119,484
+0.01(+0.26%)
May 29, 2014
4.514
4.553
4.500
4.510
18,046,326
-0.01(-0.16%)
May 28, 2014
4.495
4.545
4.453
4.517
23,601,154
+0.04(+0.85%)
May 27, 2014
4.426
4.479
4.412
4.479
22,019,810
+0.08(+1.78%)
May 23, 2014
4.384
4.400
4.400
4.400
19,188,238
+0.04(+0.89%)
May 22, 2014
4.331
4.384
4.331
4.361
9,694,632
+0.02(+0.48%)
May 21, 2014
4.357
4.394
4.313
4.341
22,739,830
+0.00(+0.00%)
May 20, 2014
4.393
4.405
4.319
4.341
26,845,456
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.392
37,997,380
+0.14(+3.23%)
May 16, 2014
4.231
4.285
4.231
4.255
29,967,560
-0.01(-0.22%)
May 15, 2014
4.278
4.302
4.221
4.264
34,353,968
-0.02(-0.55%)
May 14, 2014
4.333
4.349
4.285
4.288
22,608,006
-0.04(-0.98%)
May 13, 2014
4.342
4.413
4.316
4.330
23,328,262
-0.07(-1.61%)
May 12, 2014
4.285
4.411
4.283
4.401
31,616,298
+0.13(+2.94%)
May 09, 2014
4.250
4.290
4.195
4.276
56,939,380
-0.11(-2.43%)
May 08, 2014
4.311
4.451
4.290
4.382
45,570,476
+0.05(+1.23%)
May 07, 2014
4.323
4.363
4.281
4.329
31,009,750
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.311
4.323
43,631,372
-0.09(-2.04%)
May 05, 2014
4.361
4.446
4.356
4.413
25,249,008
+0.05(+1.09%)
May 02, 2014
4.420
4.420
4.340
4.366
16,503,059
-0.03(-0.75%)
May 01, 2014
4.442
4.451
4.363
4.399
20,894,914
+0.02(+0.54%)
Apr 30, 2014
4.420
4.425
4.366
4.375
32,240,296
-0.05(-1.18%)
Apr 29, 2014
4.435
4.443
4.378
4.427
18,049,320
+0.01(+0.21%)
Apr 28, 2014
4.472
4.496
4.363
4.418
23,928,608
-0.02(-0.43%)
Apr 25, 2014
4.553
4.596
4.430
4.437
33,095,848
-0.13(-2.75%)
Apr 24, 2014
4.553
4.610
4.553
4.562
41,300,160
+0.04(+0.89%)
Apr 23, 2014
4.477
4.534
4.470
4.522
27,527,248
+0.05(+1.17%)
Apr 22, 2014
4.439
4.498
4.416
4.470
26,867,954
+0.04(+0.86%)
Apr 21, 2014
4.399
4.444
4.371
4.432
12,347,962
+0.04(+0.81%)
Apr 17, 2014
4.363
4.397
4.397
4.397
16,203,010
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.324
4.380
24,736,154
+0.01(+0.22%)
Apr 15, 2014
4.345
4.394
4.302
4.371
32,119,754
+0.03(+0.71%)
Apr 14, 2014
4.321
4.356
4.292
4.340
30,622,048
+0.05(+1.10%)
Apr 11, 2014
4.321
4.387
4.236
4.292
37,265,660
-0.06(-1.41%)
Apr 10, 2014
4.444
4.506
4.340
4.354
39,157,136
-0.11(-2.44%)
Apr 09, 2014
4.489
4.527
4.427
4.463
44,498,464
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,528,992
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.278
4.314
45,117,012
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.279
4.300
38,840,392
-0.14(-3.10%)
Apr 03, 2014
4.399
4.545
4.397
4.437
63,231,568
+0.05(+1.08%)
Apr 02, 2014
4.418
4.427
4.371
4.390
25,312,054
-0.03(-0.64%)
Apr 01, 2014
4.378
4.470
4.326
4.418
69,194,496
+0.18(+4.13%)
Mar 31, 2014
4.247
4.285
4.218
4.243
28,853,532
+0.00(+0.06%)
Mar 28, 2014
4.207
4.266
4.195
4.240
42,090,496
+0.03(+0.62%)
Mar 27, 2014
4.262
4.297
4.166
4.214
56,778,688
-0.06(-1.33%)
Mar 26, 2014
4.411
4.494
4.233
4.271
58,788,984
-0.10(-2.28%)
Mar 25, 2014
4.418
4.423
4.337
4.371
32,089,208
+0.00(+0.00%)
Mar 24, 2014
4.394
4.430
4.307
4.371
32,302,840
-0.02(-0.49%)
Mar 21, 2014
4.437
4.472
4.373
4.392
59,745,200
-0.01(-0.16%)
Mar 20, 2014
4.373
4.437
4.354
4.399
20,219,030
+0.00(+0.08%)
Mar 19, 2014
4.354
4.480
4.342
4.395
38,643,180
+0.07(+1.73%)
Mar 18, 2014
4.238
4.349
4.219
4.321
30,991,750
+0.10(+2.36%)
Mar 17, 2014
4.233
4.264
4.217
4.221
31,606,500
+0.00(+0.00%)
Mar 14, 2014
4.160
4.259
4.160
4.221
48,550,992
+0.02(+0.45%)
Mar 13, 2014
4.349
4.366
4.181
4.202
40,649,168
-0.14(-3.17%)
Mar 12, 2014
4.307
4.366
4.290
4.340
25,262,364
+0.01(+0.27%)
Mar 11, 2014
4.307
4.366
4.292
4.328
31,366,108
+0.04(+1.00%)
Mar 10, 2014
4.335
4.354
4.266
4.285
31,752,754
-0.06(-1.47%)
Mar 07, 2014
4.373
4.380
4.315
4.349
28,331,442
-0.00(-0.11%)
Mar 06, 2014
4.423
4.446
4.347
4.354
30,619,156
-0.06(-1.39%)
Mar 05, 2014
4.373
4.418
4.354
4.416
25,424,066
+0.04(+0.87%)
Mar 04, 2014
4.354
4.406
4.347
4.378
27,475,228
+0.05(+1.04%)
Mar 03, 2014
4.257
4.333
4.219
4.333
39,675,584
-0.02(-0.49%)
Feb 28, 2014
4.359
4.401
4.292
4.354
33,949,652
-0.03(-0.65%)
Feb 27, 2014
4.432
4.477
4.371
4.382
41,028,996
-0.05(-1.12%)
Feb 26, 2014
4.430
4.496
4.418
4.432
38,046,980
-0.01(-0.16%)
Feb 25, 2014
4.454
4.472
4.392
4.439
25,563,490
-0.02(-0.45%)
Feb 24, 2014
4.393
4.492
4.366
4.459
42,734,436
+0.06(+1.45%)
Feb 21, 2014
4.422
4.478
4.367
4.396
47,816,860
-0.03(-0.75%)
Feb 20, 2014
4.287
4.437
4.280
4.429
42,187,196
+0.15(+3.53%)
Feb 19, 2014
4.221
4.316
4.202
4.278
47,739,736
+0.06(+1.34%)
Feb 18, 2014
4.226
4.240
4.186
4.221
45,472,852
-0.00(-0.06%)
Feb 14, 2014
4.056
4.224
4.224
4.224
86,668,304
+0.13(+3.17%)
Feb 13, 2014
4.068
4.117
3.997
4.094
95,711,112
+0.15(+3.70%)
Feb 12, 2014
3.844
3.912
3.844
3.948
78,365,968
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.832
24,951,690
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.734
3.754
34,378,124
+0.01(+0.32%)
Feb 07, 2014
3.698
3.747
3.665
3.743
16,682,648
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.641
3.688
17,780,704
+0.05(+1.30%)
Feb 05, 2014
3.648
3.660
3.613
3.641
22,742,582
-0.03(-0.90%)
Feb 04, 2014
3.651
3.681
3.632
3.674
29,756,768
+0.02(+0.58%)
Feb 03, 2014
3.728
3.733
3.639
3.653
45,696,064
-0.05(-1.34%)
Jan 31, 2014
3.655
3.724
3.653
3.702
35,550,612
-0.00(-0.13%)
Jan 30, 2014
3.667
3.714
3.655
3.707
21,464,166
+0.06(+1.68%)
Jan 29, 2014
3.667
3.688
3.643
3.646
17,243,870
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.681
17,809,318
+0.04(+0.97%)
Jan 27, 2014
3.669
3.721
3.625
3.646
24,786,574
-0.02(-0.64%)
Jan 24, 2014
3.735
3.750
3.669
3.669
26,317,114
-0.10(-2.57%)
Jan 23, 2014
3.768
3.809
3.738
3.766
19,614,998
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.735
3.780
35,825,544
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,078,500
+0.01(+0.38%)
Jan 17, 2014
3.787
3.771
3.771
3.771
36,086,352
-0.02(-0.44%)
Jan 16, 2014
3.776
3.794
3.759
3.787
23,388,850
+0.01(+0.31%)
Jan 15, 2014
3.735
3.788
3.735
3.776
18,552,592
+0.04(+1.07%)
Jan 14, 2014
3.641
3.743
3.625
3.735
25,635,990
+0.11(+3.13%)
Jan 13, 2014
3.709
3.732
3.615
3.622
25,795,852
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.676
3.709
23,162,832
-0.00(-0.13%)
Jan 09, 2014
3.799
3.806
3.702
3.714
30,973,090
-0.14(-3.73%)
Jan 08, 2014
3.820
3.877
3.806
3.858
32,678,930
+0.05(+1.36%)
Jan 07, 2014
3.783
3.820
3.755
3.806
35,316,676
+0.06(+1.64%)
Jan 06, 2014
3.733
3.773
3.698
3.745
43,395,296
+0.05(+1.34%)
Jan 03, 2014
3.747
3.754
3.684
3.695
27,492,152
-0.04(-1.20%)
Jan 02, 2014
3.754
3.768
3.707
3.740
27,565,248
-0.04(-1.00%)
Dec 31, 2013
3.773
3.778
3.778
3.778
24,994,994
+0.01(+0.31%)
Dec 30, 2013
3.719
3.768
3.714
3.766
25,872,120
+0.05(+1.33%)
Dec 27, 2013
3.714
3.724
3.693
3.717
22,366,012
+0.02(+0.57%)
Dec 26, 2013
3.745
3.755
3.686
3.695
17,856,740
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,438,668
+0.01(+0.25%)
Dec 23, 2013
3.721
3.752
3.691
3.721
17,791,878
+0.02(+0.61%)
Dec 20, 2013
3.639
3.702
3.625
3.699
40,504,988
+0.07(+1.98%)
Dec 19, 2013
3.608
3.632
3.585
3.627
27,354,664
+0.01(+0.39%)
Dec 18, 2013
3.570
3.620
3.526
3.613
45,185,484
+0.05(+1.39%)
Dec 17, 2013
3.544
3.573
3.514
3.563
29,016,302
+0.02(+0.47%)
Dec 16, 2013
3.553
3.577
3.542
3.547
25,190,492
+0.00(+0.13%)
Dec 13, 2013
3.570
3.596
3.537
3.542
19,568,996
-0.02(-0.60%)
Dec 12, 2013
3.627
3.641
3.556
3.563
27,393,276
-0.07(-1.95%)
Dec 11, 2013
3.676
3.681
3.627
3.634
43,905,324
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.582
3.669
55,578,584
+0.08(+2.33%)
Dec 09, 2013
3.643
3.660
3.580
3.586
40,833,468
-0.06(-1.71%)
Dec 06, 2013
3.747
3.747
3.639
3.648
0
-0.05(-1.46%)
Dec 05, 2013
3.771
3.771
3.698
3.702
0
-0.06(-1.63%)
Dec 04, 2013
3.702
3.771
3.692
3.764
52,282,496
+0.05(+1.40%)
Dec 03, 2013
3.714
3.763
3.693
3.712
30,802,822
-0.00(-0.06%)
Dec 02, 2013
3.665
3.740
3.658
3.714
39,634,976
+0.04(+0.96%)
Nov 29, 2013
3.702
3.712
3.655
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.662
3.702
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.727
3.673
3.688
79,793,168
+0.03(+0.84%)
Nov 25, 2013
3.580
3.662
3.580
3.658
26,297,728
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.622
3.575
3.615
22,628,220
+0.03(+0.79%)
Nov 20, 2013
3.643
3.653
3.580
3.587
21,708,434
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.636
3.641
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.743
3.692
3.701
33,781,772
-0.09(-2.41%)
Nov 15, 2013
3.819
3.823
3.755
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.776
3.827
3.774
3.804
32,809,504
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,460,828
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.680
31,722,582
+0.03(+0.84%)
Nov 08, 2013
3.518
3.661
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.483
3.492
3.406
3.412
58,540,908
-0.08(-2.38%)
Nov 06, 2013
3.471
3.497
3.436
3.495
21,108,206
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.417
3.471
45,000,516
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,725,388
-0.10(-2.85%)
Nov 01, 2013
3.582
3.596
3.553
3.578
0
+0.02(+0.43%)
Oct 31, 2013
3.575
3.600
3.556
3.563
31,247,410
-0.01(-0.20%)
Oct 30, 2013
3.584
3.600
3.539
3.570
21,745,038
-0.00(-0.07%)
Oct 29, 2013
3.563
3.579
3.530
3.572
41,343,708
+0.00(+0.13%)
Oct 28, 2013
3.570
3.586
3.518
3.568
39,732,380
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.645
3.668
3.604
3.609
25,199,428
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,882,114
-0.06(-1.71%)
Oct 22, 2013
3.718
3.720
3.666
3.699
19,120,842
-0.02(-0.50%)
Oct 21, 2013
3.753
3.755
3.706
3.718
20,785,252
+0.01(+0.25%)
Oct 18, 2013
3.659
3.720
3.645
3.708
27,186,412
+0.04(+1.15%)
Oct 17, 2013
3.631
3.675
3.631
3.666
22,737,130
+0.01(+0.19%)
Oct 16, 2013
3.636
3.673
3.631
3.659
22,243,642
+0.04(+1.23%)
Oct 15, 2013
3.633
3.654
3.612
3.614
22,247,172
-0.02(-0.52%)
Oct 14, 2013
3.570
3.633
3.570
3.633
17,742,560
+0.05(+1.51%)
Oct 11, 2013
3.553
3.598
3.542
3.579
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.619
3.570
3.609
23,746,024
+0.04(+1.08%)
Oct 09, 2013
3.650
3.652
3.551
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.647
3.699
3.598
3.626
30,962,974
-0.03(-0.83%)
Oct 07, 2013
3.643
3.682
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.687
3.593
3.657
26,244,488
+0.05(+1.37%)
Oct 03, 2013
3.647
3.681
3.590
3.607
46,544,720
-0.04(-1.03%)
Oct 02, 2013
3.610
3.659
3.610
3.645
17,230,096
-0.00(-0.06%)
Oct 01, 2013
3.654
3.672
3.627
3.647
24,181,844
-0.00(-0.06%)
Sep 30, 2013
3.617
3.675
3.596
3.650
24,144,676
-0.00(-0.13%)
Sep 27, 2013
3.647
3.678
3.633
3.654
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.654
3.675
15,840,781
-0.01(-0.35%)
Sep 25, 2013
3.675
3.715
3.659
3.688
24,846,602
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.682
24,245,434
+0.01(+0.38%)
Sep 23, 2013
3.701
3.732
3.647
3.668
28,897,568
-0.04(-0.98%)
Sep 20, 2013
3.746
3.769
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.769
3.776
3.720
3.735
24,255,846
-0.02(-0.46%)
Sep 18, 2013
3.722
3.762
3.704
3.753
28,569,068
+0.03(+0.88%)
Sep 17, 2013
3.722
3.751
3.706
3.720
0
+0.01(+0.32%)
Sep 16, 2013
3.734
3.762
3.704
3.708
25,108,224
+0.00(+0.06%)
Sep 13, 2013
3.694
3.722
3.668
3.706
0
+0.02(+0.64%)
Sep 12, 2013
3.666
3.729
3.666
3.682
32,381,734
-0.00(-0.06%)
Sep 11, 2013
3.619
3.694
3.594
3.685
42,225,608
+0.06(+1.68%)
Sep 10, 2013
3.575
3.626
3.558
3.624
31,125,424
+0.08(+2.15%)
Sep 09, 2013
3.518
3.549
3.509
3.548
26,152,432
+0.06(+1.65%)
Sep 06, 2013
3.507
3.525
3.463
3.490
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.518
3.478
3.504
18,517,060
+0.01(+0.27%)
Sep 04, 2013
3.462
3.516
3.457
3.495
23,670,548
+0.03(+0.95%)
Sep 03, 2013
3.469
3.511
3.441
3.462
30,312,660
+0.00(+0.07%)
Aug 30, 2013
3.467
3.476
3.443
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.497
3.450
3.464
29,270,870
-0.01(-0.20%)
Aug 28, 2013
3.478
3.504
3.457
3.471
33,864,184
-0.00(-0.03%)
Aug 27, 2013
3.483
3.507
3.460
3.473
29,557,228
-0.04(-1.27%)
Aug 26, 2013
3.511
3.525
3.502
3.517
32,010,508
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,745,834
+0.02(+0.54%)
Aug 21, 2013
3.485
3.530
3.476
3.490
27,867,682
-0.02(-0.47%)
Aug 20, 2013
3.488
3.530
3.483
3.507
24,963,962
+0.02(+0.50%)
Aug 19, 2013
3.524
3.536
3.487
3.489
42,145,700
-0.06(-1.57%)
Aug 16, 2013
3.524
3.594
3.517
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.470
3.559
3.456
3.530
77,505,448
+0.02(+0.63%)
Aug 14, 2013
3.358
3.529
3.356
3.508
88,746,240
+0.14(+4.23%)
Aug 13, 2013
3.358
3.379
3.337
3.365
21,146,230
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,563,524
-0.03(-0.83%)
Aug 09, 2013
3.295
3.433
3.293
3.382
97,078,584
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.386
3.430
35,769,896
+0.02(+0.68%)
Aug 07, 2013
3.391
3.442
3.389
3.407
26,178,052
-0.00(-0.07%)
Aug 06, 2013
3.463
3.470
3.403
3.410
21,952,140
-0.05(-1.48%)
Aug 05, 2013
3.435
3.473
3.418
3.461
19,837,978
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.386
3.445
22,455,910
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,740,938
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.344
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.407
3.316
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.288
3.333
3.288
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.371
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.316
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.309
3.316
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.379
3.307
3.321
31,320,726
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.288
3.323
51,477,008
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.351
3.396
36,898,352
-0.01(-0.38%)
Jul 17, 2013
3.428
3.440
3.400
3.408
16,062,287
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.406
3.428
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,567,204
-0.01(-0.20%)
Jul 12, 2013
3.407
3.449
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.386
3.419
3.379
3.414
0
+0.05(+1.39%)
Jul 10, 2013
3.323
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.288
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.330
3.285
3.323
0
+0.03(+0.78%)
Jul 03, 2013
3.260
3.337
3.260
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.337
3.258
3.288
0
-0.00(-0.07%)
Jul 01, 2013
3.300
3.307
3.271
3.291
0
+0.01(+0.43%)
Jun 28, 2013
3.270
3.309
3.228
3.277
46,227,292
+0.01(+0.21%)
Jun 27, 2013
3.309
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.359
3.286
3.300
62,104,488
-0.02(-0.56%)
Jun 25, 2013
3.330
3.337
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.316
3.358
3.293
3.295
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.400
3.309
3.364
76,514,008
-0.01(-0.17%)
Jun 20, 2013
3.435
3.440
3.345
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.379
3.463
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.435
3.333
3.361
52,144,484
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.365
3.370
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.267
3.370
3.265
3.354
25,307,374
+0.07(+2.28%)
Jun 12, 2013
3.323
3.350
3.260
3.279
33,485,064
-0.03(-0.85%)
Jun 11, 2013
3.326
3.372
3.307
3.307
31,744,162
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.344
3.370
24,011,338
-0.00(-0.03%)
Jun 07, 2013
3.349
3.393
3.335
3.371
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.351
3.302
3.326
36,533,656
+0.02(+0.64%)
Jun 05, 2013
3.372
3.398
3.295
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.393
3.454
3.356
3.377
0
+0.00(+0.14%)
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.