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
Kroger Co
(NY:
KR
)
51.05
+0.67 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2010
8.154
8.188
8.084
8.154
10,948,189
+0.01(+0.14%)
Jul 29, 2010
8.107
8.192
8.073
8.142
16,775
-0.05(-0.61%)
Jul 28, 2010
8.192
8.200
8.061
8.192
1,337
+0.00(+0.00%)
Jul 27, 2010
8.192
8.231
8.084
8.192
32,316
+0.06(+0.71%)
Jul 26, 2010
8.046
8.138
7.973
8.134
18,752,342
+0.13(+1.59%)
Jul 23, 2010
7.819
8.022
7.815
8.007
27,152,968
+0.14(+1.81%)
Jul 22, 2010
7.915
7.980
7.769
7.865
71,823
-0.07(-0.92%)
Jul 21, 2010
7.892
8.042
7.850
7.938
27,686,280
+0.05(+0.63%)
Jul 20, 2010
7.888
7.900
7.684
7.888
27,556,024
+0.15(+1.94%)
Jul 19, 2010
7.857
7.884
7.723
7.738
20,213,772
-0.10(-1.33%)
Jul 16, 2010
7.842
8.007
7.823
7.842
18,360,606
-0.15(-1.83%)
Jul 15, 2010
7.988
8.034
7.911
7.988
21,553,470
+0.01(+0.10%)
Jul 14, 2010
8.046
8.046
7.896
7.980
46,122
-0.02(-0.19%)
Jul 13, 2010
7.930
8.015
7.865
7.996
14,102
+0.12(+1.47%)
Jul 12, 2010
7.877
7.900
7.811
7.880
13,856,907
+0.00(+0.05%)
Jul 09, 2010
7.877
7.938
7.803
7.877
12,785,307
-0.02(-0.29%)
Jul 08, 2010
7.880
7.930
7.803
7.900
183,229
+0.03(+0.34%)
Jul 07, 2010
7.730
7.896
7.665
7.873
130,009
+0.17(+2.15%)
Jul 06, 2010
7.719
7.815
7.619
7.707
38,158
+0.06(+0.81%)
Jul 02, 2010
7.646
7.715
7.584
7.646
16,814,782
-0.06(-0.75%)
Jul 01, 2010
7.634
7.757
7.534
7.703
33,975,556
+0.12(+1.63%)
Jun 30, 2010
7.607
7.665
7.545
7.580
156,092
-0.05(-0.61%)
Jun 29, 2010
7.719
7.757
7.571
7.626
103,306
-0.16(-2.08%)
Jun 25, 2010
7.788
7.819
7.699
7.788
35,279,788
+0.03(+0.35%)
Jun 24, 2010
7.746
7.877
7.723
7.761
70,555
-0.04(-0.49%)
Jun 23, 2010
7.757
7.873
7.676
7.800
20,978,006
+0.03(+0.40%)
Jun 22, 2010
7.642
7.823
7.642
7.769
320,517
+0.10(+1.36%)
Jun 21, 2010
7.800
7.800
7.630
7.665
23,547,228
-0.06(-0.75%)
Jun 18, 2010
7.723
7.961
7.692
7.723
32,671,212
-0.27(-3.33%)
Jun 17, 2010
8.181
8.254
7.927
7.988
49,640,868
+0.26(+3.34%)
Jun 16, 2010
7.811
7.842
7.661
7.730
649
-0.12(-1.47%)
Jun 15, 2010
7.607
7.850
7.592
7.846
164,887
+0.25(+3.35%)
Jun 14, 2010
7.684
7.730
7.584
7.592
16,208,721
-0.10(-1.35%)
Jun 11, 2010
7.538
7.749
7.538
7.696
21,487,940
+0.08(+1.11%)
Jun 10, 2010
7.595
7.680
7.530
7.611
113,624
+0.10(+1.28%)
Jun 09, 2010
7.630
7.665
7.470
7.515
27,066,786
-0.05(-0.61%)
Jun 08, 2010
7.395
7.565
7.345
7.561
32,316
+0.18(+2.51%)
Jun 07, 2010
7.434
7.484
7.372
7.376
13,076,436
-0.06(-0.83%)
Jun 04, 2010
7.438
7.653
7.415
7.438
22,016,896
-0.26(-3.35%)
Jun 03, 2010
7.746
7.800
7.619
7.696
18,577,860
-0.03(-0.35%)
Jun 02, 2010
7.715
7.796
7.659
7.723
41,686
+0.07(+0.96%)
Jun 01, 2010
7.723
7.811
7.615
7.649
20,311,566
-0.10(-1.29%)
May 28, 2010
7.749
7.877
7.642
7.749
36,519,284
+0.11(+1.41%)
May 27, 2010
7.761
7.761
7.584
7.642
41,656,756
+0.01(+0.15%)
May 26, 2010
7.823
7.877
7.611
7.630
1,402
-0.15(-1.93%)
May 25, 2010
7.811
7.865
7.719
7.780
563,847
-0.18(-2.23%)
May 24, 2010
8.150
8.161
7.957
7.957
31,239,098
-0.23(-2.78%)
May 21, 2010
8.219
8.281
8.081
8.184
33,394,846
-0.10(-1.16%)
May 20, 2010
8.338
8.415
8.281
8.281
5,195
-0.37(-4.31%)
May 19, 2010
8.593
8.723
8.573
8.654
19,690,140
+0.03(+0.40%)
May 18, 2010
8.543
8.754
8.527
8.620
145,408
+0.12(+1.40%)
May 17, 2010
8.585
8.650
8.458
8.500
28,977,064
-0.06(-0.72%)
May 14, 2010
8.562
8.700
8.539
8.562
21,522,080
-0.11(-1.29%)
May 13, 2010
8.523
8.797
8.523
8.673
26,092,358
+0.17(+1.95%)
May 12, 2010
8.523
8.593
8.454
8.508
21,693,350
+0.01(+0.16%)
May 11, 2010
8.575
8.613
8.483
8.494
61,882
-0.02(-0.23%)
May 10, 2010
8.464
8.537
8.429
8.514
19,627,926
+0.25(+3.06%)
May 07, 2010
8.510
8.648
8.249
8.261
41,538,932
-0.24(-2.80%)
May 06, 2010
8.437
8.640
8.203
8.498
1,826
-0.19(-2.21%)
May 05, 2010
8.717
8.721
8.621
8.690
26,142,988
+0.03(+0.31%)
May 04, 2010
8.659
8.751
8.640
8.663
25,424,278
-0.05(-0.62%)
May 03, 2010
8.540
8.763
8.540
8.717
20,213,768
+0.20(+2.29%)
Apr 30, 2010
8.652
8.686
8.514
8.521
27,788,182
-0.10(-1.20%)
Apr 29, 2010
8.882
8.912
8.609
8.625
29,833,796
-0.23(-2.56%)
Apr 28, 2010
8.816
8.889
8.782
8.851
13,043,142
+0.07(+0.79%)
Apr 27, 2010
8.993
9.020
8.778
8.782
21,549,660
-0.26(-2.88%)
Apr 26, 2010
9.066
9.104
8.977
9.043
16,182,257
-0.04(-0.46%)
Apr 23, 2010
9.085
9.096
8.989
9.085
15,863,796
+0.01(+0.08%)
Apr 22, 2010
8.981
9.102
8.882
9.077
20,601,342
+0.07(+0.77%)
Apr 21, 2010
9.008
9.031
8.954
9.008
89,439
+0.03(+0.38%)
Apr 20, 2010
9.008
9.066
8.933
8.974
22,292
-0.03(-0.38%)
Apr 19, 2010
9.050
9.089
8.924
9.008
19,372,402
-0.05(-0.59%)
Apr 16, 2010
8.916
9.108
8.916
9.062
42,803,296
+0.09(+1.03%)
Apr 15, 2010
8.836
8.985
8.786
8.970
26,337,904
+0.10(+1.12%)
Apr 14, 2010
8.655
8.874
8.648
8.870
24,014,820
+0.18(+2.07%)
Apr 13, 2010
8.602
8.709
8.594
8.690
14,462,945
+0.05(+0.62%)
Apr 12, 2010
8.663
8.686
8.571
8.636
18,179,996
-0.00(-0.04%)
Apr 09, 2010
8.556
8.640
8.510
8.640
14,729,328
+0.06(+0.71%)
Apr 08, 2010
8.491
8.609
8.425
8.579
21,666,606
+0.05(+0.58%)
Apr 07, 2010
8.414
8.579
8.410
8.529
24,438,280
+0.12(+1.41%)
Apr 06, 2010
8.410
8.429
8.379
8.410
14,391,731
+0.01(+0.09%)
Apr 05, 2010
8.391
8.452
8.349
8.402
14,078,789
+0.02(+0.18%)
Apr 01, 2010
8.341
8.387
8.387
8.387
39,175,548
+0.08(+1.02%)
Mar 31, 2010
8.211
8.341
8.184
8.303
19,413,158
+0.08(+0.98%)
Mar 30, 2010
8.184
8.249
8.161
8.222
16,029,563
+0.04(+0.52%)
Mar 29, 2010
8.130
8.215
8.126
8.180
12,813,397
+0.05(+0.61%)
Mar 26, 2010
8.161
8.188
8.088
8.130
13,740,835
-0.01(-0.14%)
Mar 25, 2010
8.161
8.215
8.130
8.142
16,032,925
-0.00(-0.05%)
Mar 24, 2010
8.180
8.192
8.092
8.146
22,924,146
-0.05(-0.65%)
Mar 23, 2010
8.161
8.253
8.161
8.199
20,316,806
+0.02(+0.28%)
Mar 22, 2010
8.318
8.318
8.146
8.176
30,969,628
-0.12(-1.43%)
Mar 19, 2010
8.510
8.525
8.238
8.295
38,766,540
-0.23(-2.70%)
Mar 18, 2010
8.586
8.613
8.521
8.525
17,318,368
-0.08(-0.89%)
Mar 17, 2010
8.583
8.632
8.537
8.602
15,007,505
+0.06(+0.67%)
Mar 16, 2010
8.537
8.606
8.514
8.544
13,002,565
-0.00(-0.04%)
Mar 15, 2010
8.548
8.563
8.460
8.548
11,844,603
+0.01(+0.13%)
Mar 12, 2010
8.368
8.560
8.356
8.537
27,437,972
+0.19(+2.25%)
Mar 11, 2010
8.487
8.525
8.314
8.349
29,129,592
-0.14(-1.67%)
Mar 10, 2010
8.575
8.632
8.452
8.491
24,767,088
-0.08(-0.89%)
Mar 09, 2010
8.778
8.843
8.510
8.567
55,313,532
-0.12(-1.41%)
Mar 08, 2010
8.728
8.885
8.690
8.690
33,227,564
-0.03(-0.31%)
Mar 05, 2010
8.701
8.755
8.600
8.717
14,712,113
+0.02(+0.22%)
Mar 04, 2010
8.636
8.709
8.613
8.698
11,073,901
+0.06(+0.71%)
Mar 03, 2010
8.475
8.671
8.448
8.636
30,474,234
-0.06(-0.66%)
Mar 02, 2010
8.613
8.747
8.600
8.694
24,348,898
+0.10(+1.20%)
Mar 01, 2010
8.502
8.613
8.441
8.590
17,639,750
+0.12(+1.40%)
Feb 26, 2010
8.529
8.583
8.471
8.471
22,385,618
-0.08(-0.94%)
Feb 25, 2010
8.272
8.594
8.165
8.552
34,141,960
+0.16(+1.92%)
Feb 24, 2010
8.322
8.402
8.264
8.391
12,631,270
+0.08(+0.92%)
Feb 23, 2010
8.448
8.478
8.291
8.314
17,878,602
-0.16(-1.86%)
Feb 22, 2010
8.464
8.537
8.433
8.471
12,300,850
+0.00(+0.05%)
Feb 19, 2010
8.395
8.491
8.383
8.468
13,429,633
+0.03(+0.41%)
Feb 18, 2010
8.284
8.456
8.264
8.433
15,933,844
+0.10(+1.24%)
Feb 17, 2010
8.322
8.402
8.291
8.330
17,674,042
+0.06(+0.70%)
Feb 16, 2010
8.238
8.284
8.180
8.272
10,992,650
+0.08(+1.03%)
Feb 12, 2010
8.176
8.188
8.188
8.188
23,891,740
-0.03(-0.37%)
Feb 11, 2010
8.111
8.241
8.096
8.218
14,348,185
+0.08(+0.99%)
Feb 10, 2010
8.157
8.203
8.119
8.138
12,071,648
-0.02(-0.21%)
Feb 09, 2010
8.167
8.170
8.094
8.155
13,290,200
+0.11(+1.38%)
Feb 08, 2010
8.079
8.132
7.995
8.044
16,312,891
-0.04(-0.47%)
Feb 05, 2010
8.071
8.151
8.014
8.083
20,703,838
+0.01(+0.09%)
Feb 04, 2010
8.170
8.258
8.064
8.075
27,646,828
-0.14(-1.67%)
Feb 03, 2010
8.224
8.273
8.182
8.212
17,764,490
-0.04(-0.51%)
Feb 02, 2010
8.224
8.300
8.132
8.254
18,404,976
+0.07(+0.89%)
Feb 01, 2010
8.216
8.281
8.167
8.182
16,395,799
+0.00(+0.05%)
Jan 29, 2010
8.148
8.247
8.136
8.178
18,503,750
+0.03(+0.42%)
Jan 28, 2010
8.132
8.277
8.106
8.144
14,716,776
-0.07(-0.88%)
Jan 27, 2010
8.247
8.300
8.117
8.216
20,388,120
-0.03(-0.32%)
Jan 26, 2010
8.258
8.335
8.216
8.243
18,920,448
-0.08(-1.01%)
Jan 25, 2010
8.323
8.361
8.266
8.327
24,904,304
+0.02(+0.23%)
Jan 22, 2010
8.186
8.380
8.148
8.308
37,935,876
+0.10(+1.16%)
Jan 21, 2010
8.201
8.331
8.170
8.212
38,736,920
-0.03(-0.32%)
Jan 20, 2010
8.025
8.256
7.968
8.239
31,753,776
+0.19(+2.37%)
Jan 19, 2010
7.888
8.056
7.880
8.048
22,315,388
+0.14(+1.79%)
Jan 15, 2010
7.880
7.907
7.907
7.907
43,316,780
+0.03(+0.44%)
Jan 14, 2010
7.846
7.899
7.804
7.873
17,098,200
+0.00(+0.00%)
Jan 13, 2010
7.941
7.976
7.716
7.873
22,991,210
-0.03(-0.39%)
Jan 12, 2010
7.808
7.987
7.787
7.903
28,655,752
+0.14(+1.82%)
Jan 11, 2010
7.716
7.777
7.686
7.762
19,594,950
+0.03(+0.39%)
Jan 08, 2010
7.808
7.808
7.678
7.732
27,485,732
-0.07(-0.93%)
Jan 07, 2010
7.728
7.812
7.657
7.804
27,689,244
+0.08(+0.99%)
Jan 06, 2010
7.724
7.762
7.636
7.728
32,930,756
+0.00(+0.05%)
Jan 05, 2010
7.823
7.842
7.697
7.724
26,078,446
-0.09(-1.17%)
Jan 04, 2010
7.835
7.880
7.800
7.816
16,664,233
-0.02(-0.24%)
Dec 31, 2009
7.808
7.835
7.835
7.835
35,942,364
+0.02(+0.20%)
Dec 30, 2009
7.804
7.857
7.789
7.819
9,082,025
+0.02(+0.24%)
Dec 29, 2009
7.903
7.945
7.793
7.800
14,632,044
-0.11(-1.40%)
Dec 28, 2009
7.903
7.930
7.819
7.911
11,038,830
+0.03(+0.39%)
Dec 24, 2009
7.899
7.934
7.850
7.880
4,944,316
-0.00(-0.05%)
Dec 23, 2009
7.903
7.964
7.865
7.884
13,030,151
+0.02(+0.29%)
Dec 22, 2009
7.842
7.896
7.812
7.861
12,512,629
+0.09(+1.13%)
Dec 21, 2009
7.739
7.861
7.693
7.774
26,173,992
+0.09(+1.19%)
Dec 18, 2009
7.774
7.831
7.659
7.682
38,145,284
-0.08(-1.08%)
Dec 17, 2009
7.808
7.861
7.751
7.766
29,495,996
-0.06(-0.71%)
Dec 16, 2009
7.697
7.945
7.674
7.821
43,864,440
+0.13(+1.66%)
Dec 15, 2009
7.625
7.701
7.587
7.693
33,772,504
+0.09(+1.20%)
Dec 14, 2009
7.629
7.640
7.548
7.602
33,100,456
-0.04(-0.55%)
Dec 11, 2009
7.682
7.724
7.621
7.644
30,667,450
-0.01(-0.15%)
Dec 10, 2009
7.651
7.705
7.587
7.655
36,268,248
+0.01(+0.15%)
Dec 09, 2009
7.716
7.716
7.495
7.644
71,742,040
-0.04(-0.50%)
Dec 08, 2009
7.648
7.873
7.422
7.682
201,955,952
-1.04(-11.90%)
Dec 07, 2009
8.583
8.766
8.544
8.720
25,999,486
+0.13(+1.56%)
Dec 04, 2009
8.533
8.695
8.491
8.586
32,475,236
+0.10(+1.17%)
Dec 03, 2009
8.678
8.678
8.476
8.487
20,935,616
-0.18(-2.03%)
Dec 02, 2009
8.781
8.789
8.647
8.663
22,215,172
-0.07(-0.83%)
Dec 01, 2009
8.735
8.827
8.686
8.735
15,544,727
+0.06(+0.66%)
Nov 30, 2009
8.743
8.747
8.609
8.678
16,942,904
-0.05(-0.57%)
Nov 27, 2009
8.720
8.758
8.609
8.728
5,481,678
-0.06(-0.74%)
Nov 25, 2009
8.773
8.861
8.773
8.792
13,260,581
-0.01(-0.13%)
Nov 24, 2009
8.731
8.804
8.701
8.804
12,993,868
+0.05(+0.61%)
Nov 23, 2009
8.812
8.863
8.712
8.750
10,802,745
+0.03(+0.31%)
Nov 20, 2009
8.731
8.827
8.667
8.724
17,785,116
+0.02(+0.18%)
Nov 19, 2009
8.655
8.716
8.625
8.708
16,653,175
+0.03(+0.40%)
Nov 18, 2009
8.815
8.819
8.647
8.674
13,968,517
-0.13(-1.47%)
Nov 17, 2009
8.922
8.949
8.781
8.804
12,597,756
-0.13(-1.49%)
Nov 16, 2009
8.888
8.953
8.823
8.937
15,564,750
+0.05(+0.56%)
Nov 13, 2009
8.888
8.949
8.842
8.888
9,114,199
+0.03(+0.39%)
Nov 12, 2009
8.953
9.025
8.850
8.854
13,215,413
-0.16(-1.78%)
Nov 11, 2009
9.075
9.121
8.976
9.014
10,282,075
-0.03(-0.30%)
Nov 10, 2009
9.166
9.205
9.018
9.040
23,676,684
+0.00(+0.00%)
Nov 09, 2009
8.865
9.052
8.865
9.040
14,441,704
+0.16(+1.80%)
Nov 06, 2009
8.884
8.918
8.815
8.880
14,884,413
+0.04(+0.47%)
Nov 05, 2009
8.834
8.918
8.819
8.838
12,575,171
+0.03(+0.30%)
Nov 04, 2009
8.827
8.899
8.785
8.812
14,036,829
+0.00(+0.00%)
Nov 03, 2009
8.808
8.876
8.705
8.812
18,387,288
-0.03(-0.30%)
Nov 02, 2009
8.876
8.911
8.754
8.838
17,863,172
+0.01(+0.13%)
Oct 30, 2009
8.983
9.029
8.819
8.827
25,154,084
-0.15(-1.66%)
Oct 29, 2009
9.044
9.048
8.895
8.976
18,791,532
-0.01(-0.13%)
Oct 28, 2009
8.987
9.098
8.949
8.987
18,883,474
+0.02(+0.21%)
Oct 27, 2009
9.063
9.075
8.949
8.968
18,542,554
-0.10(-1.05%)
Oct 26, 2009
9.033
9.165
9.010
9.063
15,335,352
+0.02(+0.21%)
Oct 23, 2009
9.060
9.075
9.006
9.044
18,103,466
-0.09(-1.00%)
Oct 22, 2009
8.957
9.159
8.899
9.136
26,387,596
+0.16(+1.83%)
Oct 21, 2009
9.178
9.220
8.941
8.972
28,329,202
-0.24(-2.65%)
Oct 20, 2009
9.094
9.231
9.086
9.216
25,326,706
-0.05(-0.58%)
Oct 19, 2009
9.411
9.411
9.243
9.269
30,322,400
-0.15(-1.54%)
Oct 16, 2009
9.109
9.464
9.056
9.414
46,915,904
+0.29(+3.14%)
Oct 15, 2009
8.716
9.128
8.716
9.128
52,544,076
+0.41(+4.73%)
Oct 14, 2009
8.670
8.733
8.598
8.716
23,707,564
+0.10(+1.11%)
Oct 13, 2009
8.647
8.697
8.613
8.621
29,081,942
-0.05(-0.62%)
Oct 12, 2009
8.716
8.762
8.621
8.674
32,208,388
+0.16(+1.88%)
Oct 09, 2009
8.251
8.514
8.251
8.514
31,599,884
+0.24(+2.95%)
Oct 08, 2009
8.205
8.354
8.205
8.270
27,768,672
+0.04(+0.51%)
Oct 07, 2009
8.117
8.239
8.090
8.228
20,159,368
+0.10(+1.17%)
Oct 06, 2009
8.071
8.136
8.041
8.132
24,479,684
+0.07(+0.90%)
Oct 05, 2009
8.025
8.067
7.980
8.060
24,846,974
+0.05(+0.67%)
Oct 02, 2009
7.934
8.025
7.919
8.006
27,376,492
+0.02(+0.29%)
Oct 01, 2009
7.869
8.002
7.827
7.983
32,584,890
+0.11(+1.36%)
Sep 30, 2009
7.896
7.896
7.804
7.877
35,433,344
-0.02(-0.19%)
Sep 29, 2009
7.846
7.930
7.735
7.892
43,674,500
+0.03(+0.34%)
Sep 28, 2009
7.865
7.911
7.831
7.865
23,726,672
+0.02(+0.19%)
Sep 25, 2009
7.808
7.892
7.793
7.850
27,414,134
+0.01(+0.15%)
Sep 24, 2009
7.846
7.892
7.819
7.838
29,601,822
-0.00(-0.05%)
Sep 23, 2009
7.850
7.926
7.816
7.842
33,209,266
+0.02(+0.24%)
Sep 22, 2009
7.777
7.838
7.682
7.823
32,805,224
+0.07(+0.94%)
Sep 21, 2009
7.888
7.896
7.716
7.751
48,782,308
-0.16(-1.98%)
Sep 18, 2009
7.953
8.006
7.861
7.907
39,764,096
-0.03(-0.34%)
Sep 17, 2009
7.976
8.010
7.877
7.934
60,039,284
+0.01(+0.08%)
Sep 16, 2009
7.892
8.125
7.857
7.927
68,029,672
+0.12(+1.53%)
Sep 15, 2009
7.785
7.926
7.705
7.808
115,887,456
-0.63(-7.46%)
Sep 14, 2009
8.300
8.483
8.285
8.438
24,500,152
+0.13(+1.52%)
Sep 11, 2009
8.388
8.434
8.312
8.312
17,062,684
-0.08(-1.00%)
Sep 10, 2009
8.415
8.430
8.293
8.396
15,894,456
-0.03(-0.32%)
Sep 09, 2009
8.354
8.476
8.338
8.422
14,101,703
+0.05(+0.55%)
Sep 08, 2009
8.415
8.438
8.338
8.376
17,410,452
-0.02(-0.18%)
Sep 04, 2009
8.277
8.399
8.262
8.392
14,891,763
+0.10(+1.24%)
Sep 03, 2009
8.231
8.293
8.216
8.289
13,317,369
+0.06(+0.74%)
Sep 02, 2009
8.228
8.277
8.121
8.228
21,432,184
+0.05(+0.56%)
Sep 01, 2009
8.231
8.296
8.174
8.182
24,674,144
-0.06(-0.69%)
Aug 31, 2009
8.293
8.312
8.212
8.239
19,760,928
-0.07(-0.87%)
Aug 28, 2009
8.430
8.453
8.266
8.312
17,527,226
-0.08(-1.00%)
Aug 27, 2009
8.327
8.434
8.308
8.396
24,752,812
+0.04(+0.46%)
Aug 26, 2009
8.125
8.357
8.071
8.357
25,876,792
+0.23(+2.87%)
Aug 25, 2009
8.128
8.186
8.052
8.125
22,753,228
-0.00(-0.05%)
Aug 24, 2009
8.167
8.216
8.102
8.128
20,484,530
-0.03(-0.37%)
Aug 21, 2009
8.109
8.182
8.014
8.159
20,741,038
+0.09(+1.09%)
Aug 20, 2009
7.949
8.075
7.941
8.071
19,319,584
+0.08(+1.00%)
Aug 19, 2009
7.896
7.995
7.892
7.991
19,014,370
+0.05(+0.67%)
Aug 18, 2009
8.014
8.051
7.922
7.938
18,924,520
-0.04(-0.56%)
Aug 17, 2009
7.953
8.044
7.934
7.983
13,060,194
-0.05(-0.58%)
Aug 14, 2009
8.106
8.144
7.941
8.029
24,422,762
-0.10(-1.17%)
Aug 13, 2009
8.155
8.191
8.048
8.125
21,542,738
+0.01(+0.09%)
Aug 12, 2009
7.983
8.193
7.983
8.117
17,087,376
+0.12(+1.53%)
Aug 11, 2009
7.987
8.041
7.949
7.995
17,942,576
+0.01(+0.10%)
Aug 10, 2009
8.010
8.044
7.945
7.987
19,891,306
+0.01(+0.14%)
Aug 07, 2009
8.170
8.170
7.941
7.976
30,202,664
-0.16(-1.97%)
Aug 06, 2009
8.220
8.228
8.094
8.136
24,378,716
-0.07(-0.88%)
Aug 05, 2009
8.235
8.266
8.144
8.209
20,960,522
-0.01(-0.09%)
Aug 04, 2009
8.228
8.262
8.151
8.216
20,081,326
-0.01(-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.