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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
48.59
-1.41 (-2.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2013
0.7407
0.7630
0.7308
0.7364
9,993,639
-0.02(-2.92%)
May 30, 2013
0.7298
0.7668
0.7298
0.7585
12,339,832
+0.03(+4.60%)
May 29, 2013
0.6965
0.7319
0.6965
0.7251
6,451,429
+0.01(+1.22%)
May 28, 2013
0.7347
0.7347
0.7113
0.7164
11,920,635
+0.02(+2.67%)
May 24, 2013
0.6844
0.6978
0.6767
0.6978
6,790,845
-0.00(-0.02%)
May 23, 2013
0.6778
0.7016
0.6590
0.6979
20,237,418
-0.00(-0.11%)
May 22, 2013
0.7385
0.7556
0.6879
0.6987
27,812,886
-0.03(-4.58%)
May 21, 2013
0.7416
0.7416
0.7253
0.7322
10,074,852
-0.00(-0.21%)
May 20, 2013
0.7421
0.7467
0.7294
0.7338
18,265,754
-0.00(-0.56%)
May 17, 2013
0.7274
0.7390
0.7176
0.7379
10,059,052
+0.03(+3.76%)
May 16, 2013
0.7310
0.7367
0.7085
0.7111
9,232,686
-0.01(-1.91%)
May 15, 2013
0.7062
0.7341
0.6998
0.7250
8,935,860
+0.03(+4.22%)
May 13, 2013
0.7190
0.7190
0.6925
0.6956
15,873,589
-0.02(-3.00%)
May 10, 2013
0.7047
0.7173
0.7030
0.7171
13,016,062
+0.02(+2.73%)
May 09, 2013
0.6873
0.7073
0.6847
0.6981
16,352,997
+0.01(+1.59%)
May 08, 2013
0.6613
0.6882
0.6607
0.6872
11,495,585
+0.03(+3.93%)
May 07, 2013
0.6718
0.6718
0.6504
0.6612
11,031,262
-0.00(-0.14%)
May 06, 2013
0.6616
0.6699
0.6535
0.6621
18,957,784
+0.01(+2.01%)
May 03, 2013
0.6529
0.6613
0.6307
0.6490
23,144,882
+0.02(+2.90%)
May 02, 2013
0.6198
0.6335
0.6076
0.6307
13,665,178
+0.03(+4.14%)
May 01, 2013
0.6262
0.6262
0.6036
0.6056
10,708,297
-0.02(-2.81%)
Apr 30, 2013
0.6112
0.6232
0.5967
0.6232
10,460,043
+0.02(+2.97%)
Apr 29, 2013
0.5844
0.6098
0.5844
0.6052
10,854,337
+0.02(+3.42%)
Apr 26, 2013
0.5850
0.5916
0.5786
0.5852
10,057,426
-0.02(-2.74%)
Apr 25, 2013
0.5907
0.6127
0.5890
0.6016
19,593,504
+0.02(+2.92%)
Apr 24, 2013
0.5541
0.5900
0.5541
0.5846
19,494,736
+0.02(+3.60%)
Apr 23, 2013
0.5383
0.5669
0.5383
0.5643
32,316,058
+0.03(+6.44%)
Apr 22, 2013
0.5183
0.5360
0.4980
0.5301
24,114,882
+0.02(+3.05%)
Apr 19, 2013
0.5078
0.5180
0.4915
0.5144
24,777,394
+0.01(+2.39%)
Apr 18, 2013
0.5300
0.5427
0.4998
0.5024
20,882,764
-0.01(-2.71%)
Apr 17, 2013
0.5506
0.5506
0.5095
0.5164
28,728,462
-0.06(-9.86%)
Apr 16, 2013
0.5538
0.5744
0.5484
0.5729
16,290,511
+0.03(+6.01%)
Apr 15, 2013
0.5666
0.5772
0.5374
0.5404
24,912,704
-0.04(-7.14%)
Apr 12, 2013
0.5766
0.5873
0.5621
0.5820
12,363,435
-0.01(-1.48%)
Apr 11, 2013
0.5903
0.6016
0.5793
0.5907
14,710,279
-0.01(-0.98%)
Apr 10, 2013
0.5660
0.5987
0.5657
0.5966
31,761,094
+0.04(+6.42%)
Apr 09, 2013
0.5406
0.5721
0.5360
0.5606
21,551,126
+0.01(+2.73%)
Apr 08, 2013
0.5299
0.5457
0.5140
0.5457
15,173,691
+0.02(+3.68%)
Apr 05, 2013
0.5083
0.5289
0.4975
0.5263
29,447,672
-0.01(-1.44%)
Apr 04, 2013
0.5149
0.5352
0.5040
0.5340
18,817,530
+0.02(+3.83%)
Apr 03, 2013
0.5690
0.5690
0.5086
0.5143
27,426,460
-0.03(-6.01%)
Apr 02, 2013
0.5795
0.5795
0.5410
0.5472
25,719,368
-0.02(-2.87%)
Apr 01, 2013
0.5883
0.5936
0.5579
0.5633
16,135,564
-0.03(-5.64%)
Mar 28, 2013
0.5958
0.5998
0.5791
0.5970
12,607,984
+0.01(+1.81%)
Mar 27, 2013
0.5744
0.5883
0.5632
0.5864
10,132,397
+0.00(+0.42%)
Mar 26, 2013
0.5729
0.5849
0.5729
0.5840
10,421,550
+0.02(+2.76%)
Mar 25, 2013
0.5832
0.5920
0.5592
0.5683
14,910,612
-0.00(-0.51%)
Mar 22, 2013
0.5629
0.5805
0.5612
0.5712
15,952,071
+0.02(+3.14%)
Mar 21, 2013
0.5796
0.5796
0.5519
0.5538
22,298,100
-0.03(-4.73%)
Mar 20, 2013
0.5721
0.5844
0.5703
0.5813
22,869,580
+0.02(+3.92%)
Mar 19, 2013
0.5750
0.5772
0.5449
0.5593
19,747,478
-0.01(-1.17%)
Mar 18, 2013
0.5653
0.5818
0.5580
0.5660
24,126,456
-0.02(-4.04%)
Mar 15, 2013
0.6199
0.6199
0.5841
0.5898
23,924,368
-0.03(-4.86%)
Mar 14, 2013
0.6181
0.6287
0.6153
0.6199
10,849,851
+0.01(+1.38%)
Mar 13, 2013
0.6044
0.6150
0.5944
0.6115
13,957,648
+0.01(+0.89%)
Mar 12, 2013
0.5889
0.6067
0.5889
0.6061
11,213,389
+0.01(+1.49%)
Mar 11, 2013
0.5913
0.5992
0.5806
0.5972
10,798,808
+0.00(+0.47%)
Mar 08, 2013
0.6075
0.6075
0.5790
0.5944
32,051,092
+0.00(+0.23%)
Mar 07, 2013
0.5916
0.6020
0.5874
0.5930
16,961,604
+0.01(+1.29%)
Mar 06, 2013
0.5952
0.5955
0.5801
0.5855
23,844,196
+0.00(+0.45%)
Mar 05, 2013
0.5663
0.5869
0.5661
0.5829
26,607,180
+0.03(+5.69%)
Mar 04, 2013
0.5566
0.5586
0.5384
0.5515
11,801,059
-0.00(-0.42%)
Mar 01, 2013
0.5469
0.5613
0.5317
0.5538
23,070,952
-0.02(-3.54%)
Feb 28, 2013
0.5689
0.5744
0.5586
0.5741
20,471,238
+0.01(+2.55%)
Feb 27, 2013
0.5384
0.5683
0.5355
0.5598
13,171,140
+0.02(+4.48%)
Feb 26, 2013
0.5252
0.5397
0.5212
0.5358
19,121,380
-0.02(-3.36%)
Feb 22, 2013
0.5366
0.5566
0.5324
0.5544
32,410,340
+0.03(+6.25%)
Feb 21, 2013
0.5367
0.5446
0.5110
0.5218
29,713,938
-0.03(-5.46%)
Feb 20, 2013
0.5921
0.5952
0.5520
0.5520
28,047,486
-0.04(-6.71%)
Feb 19, 2013
0.5732
0.5929
0.5717
0.5916
15,726,639
+0.02(+3.61%)
Feb 15, 2013
0.5852
0.5876
0.5649
0.5710
16,406,836
-0.01(-1.93%)
Feb 14, 2013
0.5577
0.5830
0.5567
0.5823
9,080,729
+0.02(+2.85%)
Feb 13, 2013
0.5680
0.5737
0.5557
0.5661
9,776,465
+0.00(+0.79%)
Feb 12, 2013
0.5581
0.5646
0.5521
0.5617
13,806,341
+0.00(+0.63%)
Feb 11, 2013
0.5566
0.5618
0.5484
0.5581
8,457,687
+0.00(+0.44%)
Feb 08, 2013
0.5383
0.5569
0.5383
0.5557
21,811,214
+0.02(+3.88%)
Feb 07, 2013
0.5469
0.5469
0.5198
0.5349
15,283,774
-0.01(-1.31%)
Feb 06, 2013
0.5307
0.5444
0.5286
0.5420
8,993,859
+0.03(+5.29%)
Feb 04, 2013
0.5260
0.5426
0.5135
0.5147
18,786,580
-0.02(-4.34%)
Feb 01, 2013
0.5235
0.5403
0.5200
0.5381
25,526,512
+0.03(+5.33%)
Jan 31, 2013
0.5146
0.5231
0.5068
0.5109
18,461,014
-0.00(-0.90%)
Jan 30, 2013
0.5106
0.5237
0.5106
0.5155
15,197,880
+0.00(+0.51%)
Jan 29, 2013
0.5175
0.5184
0.5068
0.5129
13,959,013
-0.01(-1.85%)
Jan 28, 2013
0.5244
0.5278
0.5175
0.5226
10,701,795
+0.00(+0.68%)
Jan 25, 2013
0.5055
0.5266
0.5055
0.5191
19,266,118
+0.02(+3.72%)
Jan 24, 2013
0.4931
0.5137
0.4891
0.5004
17,127,540
-0.01(-2.66%)
Jan 23, 2013
0.5037
0.5154
0.4995
0.5141
20,716,372
+0.02(+3.27%)
Jan 22, 2013
0.5021
0.5021
0.4886
0.4978
16,025,806
-0.00(-0.89%)
Jan 18, 2013
0.4991
0.5074
0.4937
0.5023
27,817,242
-0.01(-1.60%)
Jan 17, 2013
0.4912
0.5114
0.4878
0.5104
38,003,932
+0.03(+6.34%)
Jan 16, 2013
0.4671
0.4845
0.4634
0.4800
17,341,854
+0.02(+3.24%)
Jan 15, 2013
0.4663
0.4666
0.4583
0.4649
12,427,352
-0.01(-1.50%)
Jan 14, 2013
0.4622
0.4761
0.4600
0.4720
12,754,348
-0.00(-0.84%)
Jan 11, 2013
0.4626
0.4768
0.4626
0.4760
12,684,190
+0.01(+1.76%)
Jan 10, 2013
0.4645
0.4705
0.4569
0.4678
34,112,812
+0.02(+4.02%)
Jan 09, 2013
0.4395
0.4502
0.4395
0.4497
16,329,134
+0.01(+2.96%)
Jan 08, 2013
0.4482
0.4542
0.4352
0.4368
22,284,054
-0.01(-3.30%)
Jan 07, 2013
0.4534
0.4577
0.4423
0.4517
15,879,571
-0.00(-1.01%)
Jan 04, 2013
0.4591
0.4611
0.4482
0.4563
15,889,390
-0.00(-0.34%)
Jan 03, 2013
0.4645
0.4686
0.4525
0.4578
25,982,058
-0.01(-1.78%)
Jan 02, 2013
0.4577
0.4665
0.4136
0.4661
64,628,668
+0.05(+12.72%)
Dec 31, 2012
0.3966
0.4163
0.3899
0.4136
31,617,524
+0.02(+5.24%)
Dec 28, 2012
0.3906
0.4048
0.3889
0.3929
13,664,983
-0.01(-1.73%)
Dec 27, 2012
0.4051
0.4057
0.3860
0.3999
26,131,738
-0.01(-1.59%)
Dec 26, 2012
0.4171
0.4260
0.4049
0.4063
12,064,464
-0.01(-2.26%)
Dec 24, 2012
0.4263
0.4351
0.4106
0.4157
9,805,855
-0.00(-0.88%)
Dec 21, 2012
0.4122
0.4211
0.3968
0.4194
25,130,398
-0.01(-3.17%)
Dec 20, 2012
0.4332
0.4355
0.4216
0.4331
16,968,626
-0.00(-0.16%)
Dec 19, 2012
0.4323
0.4455
0.4323
0.4339
26,591,054
+0.00(+0.79%)
Dec 18, 2012
0.4217
0.4340
0.4112
0.4305
32,423,930
+0.02(+4.64%)
Dec 17, 2012
0.4085
0.4169
0.4011
0.4114
18,602,242
+0.00(+1.17%)
Dec 14, 2012
0.4096
0.4157
0.4002
0.4066
20,462,070
-0.01(-2.07%)
Dec 13, 2012
0.4246
0.4374
0.4102
0.4152
29,783,380
-0.01(-2.81%)
Dec 12, 2012
0.4408
0.4408
0.4242
0.4272
23,464,792
-0.01(-1.17%)
Dec 11, 2012
0.4136
0.4351
0.4132
0.4323
47,606,920
+0.02(+6.04%)
Dec 10, 2012
0.3986
0.4112
0.3986
0.4077
11,507,029
+0.01(+1.84%)
Dec 07, 2012
0.4020
0.4039
0.3923
0.4003
13,400,798
+0.00(+0.66%)
Dec 06, 2012
0.3859
0.3986
0.3845
0.3977
24,665,230
+0.01(+3.56%)
Dec 05, 2012
0.3833
0.3908
0.3774
0.3840
12,423,451
-0.00(-0.64%)
Dec 04, 2012
0.3817
0.3899
0.3742
0.3865
12,183,779
+0.00(+0.36%)
Nov 30, 2012
0.3863
0.3914
0.3811
0.3851
19,324,248
-0.00(-0.40%)
Nov 29, 2012
0.3889
0.3936
0.3793
0.3866
31,060,090
+0.00(+0.84%)
Nov 28, 2012
0.3654
0.3845
0.3550
0.3834
32,819,004
+0.01(+3.49%)
Nov 27, 2012
0.3768
0.3820
0.3694
0.3705
28,824,824
-0.00(-1.19%)
Nov 26, 2012
0.3682
0.3768
0.3654
0.3749
30,199,262
+0.01(+1.67%)
Nov 23, 2012
0.3576
0.3740
0.3568
0.3688
42,643,716
+0.02(+5.13%)
Nov 21, 2012
0.3507
0.3544
0.3463
0.3508
14,699,550
+0.00(+0.48%)
Nov 20, 2012
0.3470
0.3499
0.3377
0.3491
31,418,558
-0.00(-0.66%)
Nov 19, 2012
0.3470
0.3525
0.3408
0.3514
47,602,040
+0.02(+5.69%)
Nov 16, 2012
0.3382
0.3382
0.3148
0.3325
46,665,660
+0.00(+0.14%)
Nov 15, 2012
0.3479
0.3508
0.3303
0.3320
47,928,192
-0.01(-4.09%)
Nov 14, 2012
0.3713
0.3745
0.3437
0.3462
44,793,996
-0.02(-4.90%)
Nov 13, 2012
0.3653
0.3731
0.3616
0.3640
27,838,310
-0.01(-2.15%)
Nov 12, 2012
0.3805
0.3813
0.3642
0.3720
22,485,298
+0.00(+0.08%)
Nov 09, 2012
0.3677
0.3856
0.3671
0.3717
43,309,088
+0.00(+0.71%)
Nov 08, 2012
0.3891
0.3903
0.3691
0.3691
31,950,242
-0.01(-3.65%)
Nov 07, 2012
0.3969
0.4020
0.3746
0.3831
53,725,108
-0.03(-7.54%)
Nov 06, 2012
0.4026
0.4188
0.3985
0.4143
39,887,948
+0.02(+3.98%)
Nov 05, 2012
0.3791
0.4017
0.3760
0.3985
22,909,502
+0.02(+4.98%)
Nov 02, 2012
0.4034
0.4062
0.3794
0.3796
32,335,368
-0.02(-5.59%)
Nov 01, 2012
0.3691
0.4029
0.3659
0.4020
64,668,592
+0.04(+10.19%)
Oct 31, 2012
0.3691
0.3734
0.3614
0.3649
19,383,418
-0.00(-0.11%)
Oct 26, 2012
0.3599
0.3653
0.3653
0.3653
123,698,072
+0.01(+1.41%)
Oct 25, 2012
0.3637
0.3637
0.3496
0.3602
30,129,884
+0.01(+4.04%)
Oct 24, 2012
0.3746
0.3746
0.3459
0.3462
42,017,292
-0.02(-4.62%)
Oct 23, 2012
0.3485
0.3655
0.3445
0.3630
44,626,368
+0.00(+0.77%)
Oct 19, 2012
0.3911
0.3914
0.3596
0.3602
61,288,224
-0.03(-8.59%)
Oct 18, 2012
0.3992
0.4042
0.3876
0.3940
19,051,220
-0.01(-2.51%)
Oct 17, 2012
0.3965
0.4117
0.3943
0.4042
20,730,222
-0.00(-0.68%)
Oct 16, 2012
0.3853
0.4083
0.3853
0.4069
27,518,336
+0.02(+6.44%)
Oct 15, 2012
0.3716
0.3845
0.3716
0.3823
25,735,950
+0.02(+4.37%)
Oct 12, 2012
0.3713
0.3768
0.3660
0.3663
21,899,840
-0.01(-1.69%)
Oct 11, 2012
0.3836
0.3845
0.3722
0.3726
26,309,834
+0.00(+0.62%)
Oct 10, 2012
0.3834
0.3862
0.3697
0.3703
36,254,380
-0.02(-4.14%)
Oct 09, 2012
0.4022
0.4022
0.3826
0.3863
29,242,006
-0.02(-4.70%)
Oct 08, 2012
0.4122
0.4132
0.4008
0.4054
14,950,535
-0.01(-3.34%)
Oct 05, 2012
0.4274
0.4395
0.4162
0.4194
22,869,774
-0.00(-0.40%)
Oct 04, 2012
0.4154
0.4222
0.4063
0.4211
14,198,815
+0.01(+2.32%)
Oct 03, 2012
0.4232
0.4232
0.4088
0.4116
12,002,888
-0.01(-1.65%)
Oct 02, 2012
0.4209
0.4214
0.4083
0.4185
13,201,701
+0.01(+1.80%)
Oct 01, 2012
0.4217
0.4291
0.4086
0.4111
18,914,218
-0.00(-0.85%)
Sep 28, 2012
0.4212
0.4245
0.4132
0.4146
20,493,216
-0.01(-2.74%)
Sep 27, 2012
0.4086
0.4295
0.4016
0.4263
24,689,094
+0.03(+6.70%)
Sep 26, 2012
0.3983
0.4023
0.3828
0.3996
31,516,740
-0.01(-1.74%)
Sep 25, 2012
0.4457
0.4503
0.4066
0.4066
32,378,934
-0.03(-7.65%)
Sep 24, 2012
0.4491
0.4515
0.4352
0.4403
21,897,694
-0.02(-4.50%)
Sep 21, 2012
0.4681
0.4765
0.4608
0.4611
11,617,697
+0.00(+0.10%)
Sep 20, 2012
0.4669
0.4692
0.4522
0.4606
20,097,816
-0.01(-2.60%)
Sep 19, 2012
0.4828
0.4831
0.4706
0.4729
12,795,377
-0.01(-1.91%)
Sep 18, 2012
0.4852
0.4875
0.4771
0.4821
9,180,018
-0.01(-1.38%)
Sep 17, 2012
0.5097
0.5097
0.4824
0.4889
14,818,736
-0.01(-2.75%)
Sep 14, 2012
0.4924
0.5186
0.4912
0.5028
24,573,028
+0.02(+3.84%)
Sep 13, 2012
0.4685
0.4888
0.4586
0.4841
32,581,542
+0.01(+2.78%)
Sep 12, 2012
0.4721
0.4819
0.4640
0.4711
19,924,338
+0.00(+0.62%)
Sep 11, 2012
0.4651
0.4743
0.4572
0.4681
16,883,188
+0.01(+1.70%)
Sep 10, 2012
0.4780
0.4797
0.4574
0.4603
20,599,266
-0.03(-5.22%)
Sep 07, 2012
0.4880
0.4912
0.4754
0.4857
14,614,956
-0.01(-1.86%)
Sep 06, 2012
0.4586
0.4971
0.4586
0.4949
36,720,852
+0.05(+10.66%)
Sep 05, 2012
0.4549
0.4638
0.4420
0.4472
16,381,607
-0.01(-2.22%)
Sep 04, 2012
0.4669
0.4680
0.4406
0.4574
35,817,172
-0.01(-2.30%)
Aug 31, 2012
0.4600
0.4738
0.4483
0.4681
20,286,900
+0.02(+3.93%)
Aug 30, 2012
0.4660
0.4660
0.4478
0.4505
14,697,079
-0.02(-4.96%)
Aug 29, 2012
0.4714
0.4797
0.4629
0.4740
9,501,357
-0.00(-0.06%)
Aug 27, 2012
0.4835
0.4840
0.4668
0.4743
8,636,173
-0.00(-0.91%)
Aug 24, 2012
0.4660
0.4820
0.4614
0.4787
12,300,754
+0.01(+1.65%)
Aug 23, 2012
0.4765
0.4781
0.4623
0.4709
13,786,444
-0.01(-2.02%)
Aug 22, 2012
0.4834
0.4875
0.4711
0.4806
17,940,122
-0.01(-2.10%)
Aug 21, 2012
0.4954
0.5104
0.4857
0.4909
15,668,965
+0.00(+0.22%)
Aug 20, 2012
0.4994
0.5000
0.4797
0.4898
65,046,436
-0.01(-2.63%)
Aug 17, 2012
0.5103
0.5103
0.4957
0.5031
17,547,388
-0.01(-2.01%)
Aug 16, 2012
0.4878
0.5137
0.4866
0.5134
15,543,342
+0.03(+5.20%)
Aug 15, 2012
0.4686
0.4948
0.4686
0.4880
14,899,103
+0.01(+1.70%)
Aug 14, 2012
0.5021
0.5032
0.4737
0.4798
22,811,384
-0.01(-2.74%)
Aug 13, 2012
0.5031
0.5031
0.4750
0.4934
18,708,294
-0.01(-1.93%)
Aug 10, 2012
0.4952
0.5048
0.4918
0.5031
14,326,583
+0.01(+1.30%)
Aug 09, 2012
0.4851
0.4994
0.4845
0.4966
16,071,192
+0.01(+1.83%)
Aug 08, 2012
0.4768
0.4886
0.4743
0.4877
16,850,026
+0.01(+1.34%)
Aug 07, 2012
0.4626
0.4921
0.4626
0.4812
34,321,536
+0.03(+6.03%)
Aug 06, 2012
0.4545
0.4609
0.4505
0.4538
16,677,588
+0.01(+1.76%)
Aug 03, 2012
0.4399
0.4537
0.4306
0.4460
27,750,984
+0.03(+6.15%)
Aug 02, 2012
0.4116
0.4399
0.4066
0.4202
23,591,064
-0.00(-0.94%)
Aug 01, 2012
0.4320
0.4369
0.4152
0.4242
22,220,594
-0.00(-0.18%)
Jul 31, 2012
0.4285
0.4386
0.4229
0.4249
69,353,240
+0.01(+2.37%)
Jul 30, 2012
0.4268
0.4364
0.4079
0.4151
22,799,876
-0.01(-2.63%)
Jul 27, 2012
0.4045
0.4299
0.3985
0.4263
48,034,244
+0.03(+6.94%)
Jul 26, 2012
0.3957
0.4068
0.3876
0.3986
45,907,304
+0.03(+7.02%)
Jul 25, 2012
0.3613
0.3868
0.3611
0.3725
47,672,916
+0.02(+5.31%)
Jul 24, 2012
0.3599
0.3626
0.3430
0.3537
32,694,942
-0.00(-0.95%)
Jul 23, 2012
0.3445
0.3631
0.3316
0.3571
39,128,620
-0.01(-2.97%)
Jul 20, 2012
0.3860
0.3882
0.3675
0.3680
33,186,054
-0.02(-5.00%)
Jul 19, 2012
0.3799
0.3957
0.3799
0.3874
58,575,436
+0.02(+6.38%)
Jul 18, 2012
0.3265
0.3711
0.3254
0.3642
89,512,304
+0.03(+10.14%)
Jul 17, 2012
0.3414
0.3422
0.3140
0.3307
53,946,316
-0.00(-1.38%)
Jul 16, 2012
0.3420
0.3420
0.3277
0.3353
30,082,742
-0.01(-3.33%)
Jul 13, 2012
0.3407
0.3502
0.3386
0.3468
32,568,084
+0.01(+2.57%)
Jul 12, 2012
0.3467
0.3471
0.3287
0.3381
53,118,908
-0.02(-4.53%)
Jul 11, 2012
0.3688
0.3719
0.3491
0.3542
37,361,772
-0.01(-3.11%)
Jul 10, 2012
0.3842
0.3977
0.3583
0.3656
52,512,576
-0.03(-7.00%)
Jul 09, 2012
0.4026
0.4086
0.3869
0.3931
27,845,982
-0.01(-3.47%)
Jul 06, 2012
0.4274
0.4289
0.3961
0.4072
33,010,494
-0.03(-7.32%)
Jul 05, 2012
0.4419
0.4457
0.4263
0.4394
18,533,450
-0.01(-2.72%)
Jul 03, 2012
0.4368
0.4517
0.4328
0.4517
19,677,644
+0.02(+4.56%)
Jul 02, 2012
0.4422
0.4451
0.4243
0.4320
19,167,934
-0.00(-0.39%)
Jun 29, 2012
0.4143
0.4345
0.4119
0.4337
52,882,356
+0.05(+12.53%)
Jun 28, 2012
0.3805
0.3896
0.3699
0.3854
32,636,486
-0.01(-1.99%)
Jun 27, 2012
0.3837
0.3968
0.3799
0.3933
25,734,128
+0.02(+4.11%)
Jun 26, 2012
0.3794
0.3847
0.3657
0.3777
26,814,340
+0.00(+0.90%)
Jun 25, 2012
0.4039
0.4042
0.3725
0.3743
45,227,564
-0.04(-9.65%)
Jun 22, 2012
0.4045
0.4189
0.4029
0.4143
23,748,158
+0.02(+4.14%)
Jun 21, 2012
0.4500
0.4506
0.3968
0.3979
52,219,912
-0.06(-12.51%)
Jun 20, 2012
0.4432
0.4597
0.4406
0.4548
42,341,816
+0.01(+3.39%)
Jun 19, 2012
0.4371
0.4466
0.4289
0.4399
25,291,784
+0.01(+3.06%)
Jun 18, 2012
0.4002
0.4325
0.4002
0.4268
34,652,040
+0.02(+4.68%)
Jun 15, 2012
0.3913
0.4092
0.3905
0.4077
17,767,164
+0.02(+4.49%)
Jun 14, 2012
0.3928
0.3963
0.3759
0.3902
23,096,832
-0.00(-0.31%)
Jun 13, 2012
0.3996
0.4091
0.3869
0.3914
23,279,804
-0.01(-3.42%)
Jun 12, 2012
0.3849
0.4055
0.3837
0.4052
39,014,960
+0.03(+6.81%)
Jun 11, 2012
0.4188
0.4206
0.3780
0.3794
32,249,930
-0.02(-5.70%)
Jun 08, 2012
0.3782
0.4037
0.3768
0.4023
24,203,378
+0.02(+4.39%)
Jun 07, 2012
0.4157
0.4206
0.3837
0.3854
35,645,384
-0.02(-4.06%)
Jun 06, 2012
0.3754
0.4034
0.3743
0.4017
45,227,628
+0.04(+10.12%)
Jun 05, 2012
0.3430
0.3681
0.3430
0.3648
39,068,996
+0.02(+6.75%)
Jun 04, 2012
0.3477
0.3585
0.3325
0.3417
30,295,300
-0.00(-1.38%)
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.