Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2015 3555 3563 3520 3530 0 -18.08(-0.51%)
Jan 30, 2015 3512 3549 3512 3548 0 +7.18(+0.20%)
Jan 29, 2015 3544 3546 3504 3541 0 +10.41(+0.29%)
Jan 28, 2015 3552 3566 3516 3531 0 -19.16(-0.54%)
Jan 27, 2015 3495 3552 3493 3550 0 +45.35(+1.29%)
Jan 24, 2015 3477 3532 3472 3505 0 +47.66(+1.38%)
Jan 23, 2015 3425 3463 3398 3457 0 +34.98(+1.02%)
Jan 22, 2015 3405 3422 3389 3422 0 +18.93(+0.56%)
Jan 21, 2015 3402 3416 3394 3403 0 +7.12(+0.21%)
Jan 20, 2015 3372 3404 3363 3396 0 +27.54(+0.82%)
Jan 17, 2015 3304 3369 3304 3368 0 +49.63(+1.50%)
Jan 16, 2015 3292 3321 3226 3319 0 +44.72(+1.37%)
Jan 15, 2015 3282 3310 3258 3274 0 -35.61(-1.08%)
Jan 14, 2015 3253 3324 3252 3310 0 +51.66(+1.59%)
Jan 13, 2015 3259 3286 3232 3258 0 +9.79(+0.30%)
Jan 10, 2015 3275 3297 3229 3248 0 -35.03(-1.07%)
Jan 09, 2015 3236 3283 3231 3283 0 +89.39(+2.80%)
Jan 08, 2015 3213 3214 3187 3194 0 +3.59(+0.11%)
Jan 07, 2015 3213 3226 3189 3190 0 -17.91(-0.56%)
Jan 06, 2015 3270 3306 3205 3208 0 -73.46(-2.24%)
Jan 03, 2015 3297 3303 3267 3282 0 -3.65(-0.11%)
Jan 01, 2015 3263 3288 3263 3285 0 +8.85(+0.27%)
Dec 31, 2014 3305 3307 3276 3276 0 -38.72(-1.17%)
Dec 30, 2014 3302 3316 3281 3315 0 +8.32(+0.25%)
Dec 25, 2014 3309 3316 3307 3307 0 -12.90(-0.39%)
Dec 24, 2014 3285 3320 3285 3320 0 +36.23(+1.10%)
Dec 23, 2014 3274 3295 3274 3283 0 +4.79(+0.15%)
Dec 20, 2014 3271 3289 3245 3279 25,550,200 +30.07(+0.93%)
Dec 19, 2014 3208 3249 3201 3249 19,796,400 +78.79(+2.49%)
Dec 18, 2014 3149 3180 3130 3170 15,420,000 -8.48(-0.27%)
Dec 17, 2014 3130 3178 3088 3178 24,653,300 +56.50(+1.81%)
Dec 16, 2014 3172 3199 3118 3122 16,900,800 -55.41(-1.74%)
Dec 13, 2014 3245 3245 3174 3177 14,433,700 -84.74(-2.60%)
Dec 12, 2014 3253 3279 3247 3262 12,399,900 +7.18(+0.22%)
Dec 11, 2014 3270 3287 3244 3255 11,193,900 +0.27(+0.01%)
Dec 10, 2014 3300 3309 3249 3255 14,810,500 -70.16(-2.11%)
Dec 09, 2014 3321 3336 3317 3325 8,516,900 -11.02(-0.33%)
Dec 06, 2014 3299 3336 3299 3336 14,449,100 +67.33(+2.06%)
Dec 05, 2014 3301 3318 3264 3268 14,324,300 -28.32(-0.86%)
Dec 04, 2014 3282 3306 3282 3297 8,713,000 +12.76(+0.39%)
Dec 03, 2014 3284 3298 3268 3284 9,991,900 +6.71(+0.20%)
Dec 02, 2014 3273 3284 3262 3277 10,076,500 -10.70(-0.33%)
Nov 29, 2014 3287 3294 3267 3288 13,001,200 +3.64(+0.11%)
Nov 28, 2014 3271 3286 3268 3284 10,246,100 +20.46(+0.63%)
Nov 27, 2014 3264 3271 3253 3264 11,681,600 -0.17(-0.01%)
Nov 26, 2014 3239 3276 3237 3264 17,287,500 +20.13(+0.62%)
Nov 25, 2014 3238 3260 3237 3244 11,038,100 +8.62(+0.27%)
Nov 22, 2014 3196 3240 3192 3235 19,808,500 +41.99(+1.31%)
Nov 21, 2014 3210 3210 3179 3193 11,316,800 -17.77(-0.55%)
Nov 20, 2014 3199 3212 3193 3211 9,728,300 +11.00(+0.34%)
Nov 19, 2014 3165 3203 3164 3200 11,073,800 +30.13(+0.95%)
Nov 18, 2014 3141 3177 3141 3170 10,291,200 +7.43(+0.23%)
Nov 15, 2014 3166 3170 3146 3162 10,675,300 +1.02(+0.03%)
Nov 14, 2014 3158 3177 3147 3161 13,548,200 +21.79(+0.69%)
Nov 13, 2014 3166 3170 3135 3140 14,689,300 -36.40(-1.15%)
Nov 12, 2014 3169 3188 3167 3176 9,609,700 +9.91(+0.31%)
Nov 11, 2014 3141 3166 3141 3166 10,816,900 +21.54(+0.68%)
Nov 08, 2014 3178 3185 3134 3145 13,679,600 -19.30(-0.61%)
Nov 07, 2014 3152 3193 3140 3164 19,102,900 +4.06(+0.13%)
Nov 06, 2014 3137 3162 3129 3160 15,803,600 +47.87(+1.54%)
Nov 05, 2014 3127 3152 3108 3112 14,141,800 -11.94(-0.38%)
Nov 04, 2014 3152 3153 3117 3124 14,246,600 -33.25(-1.05%)
Oct 31, 2014 3133 3166 3120 3157 19,177,800 +36.44(+1.17%)
Oct 30, 2014 3127 3135 3069 3121 14,785,400 +3.13(+0.10%)
Oct 29, 2014 3120 3133 3110 3118 14,589,100 +7.26(+0.23%)
Oct 28, 2014 3080 3113 3080 3110 14,773,300 +47.69(+1.56%)
Oct 27, 2014 3097 3100 3047 3063 12,872,500 -15.18(-0.49%)
Oct 24, 2014 3073 3082 3062 3078 33,639,500 +6.40(+0.21%)
Oct 23, 2014 3058 3081 3031 3071 13,783,100 +9.66(+0.32%)
Oct 22, 2014 3037 3062 3021 3062 14,409,400 +30.30(+1.00%)
Oct 21, 2014 2964 3031 2956 3031 16,119,700 +61.49(+2.07%)
Oct 20, 2014 2991 2996 2952 2970 16,200,500 -17.97(-0.60%)
Oct 17, 2014 2899 2988 2872 2988 28,558,800 +100.20(+3.47%)
Oct 16, 2014 2922 2939 2809 2888 32,078,300 -27.85(-0.96%)
Oct 15, 2014 3013 3020 2916 2916 24,226,900 -99.79(-3.31%)
Oct 14, 2014 3008 3021 2968 3015 14,986,400 -4.16(-0.14%)
Oct 13, 2014 3008 3036 3001 3020 14,772,900 -22.46(-0.74%)
Oct 10, 2014 3075 3084 3040 3042 19,222,600 -50.72(-1.64%)
Oct 09, 2014 3127 3130 3079 3093 17,542,300 -7.33(-0.24%)
Oct 08, 2014 3111 3116 3092 3100 13,031,800 -22.04(-0.71%)
Oct 07, 2014 3169 3169 3120 3122 13,688,600 -48.57(-1.53%)
Oct 06, 2014 3182 3189 3166 3171 9,582,400 +0.93(+0.03%)
Oct 03, 2014 3151 3177 3147 3170 12,460,900 +37.88(+1.21%)
Oct 02, 2014 3194 3195 3132 3132 16,775,300 -66.77(-2.09%)
Oct 01, 2014 3214 3228 3195 3199 13,777,800 -22.79(-0.71%)
Sep 30, 2014 3204 3229 3194 3221 15,538,300 +23.15(+0.72%)
Sep 29, 2014 3207 3213 3182 3198 10,547,100 -8.24(-0.26%)
Sep 26, 2014 3198 3216 3177 3206 11,122,300 +9.59(+0.30%)
Sep 25, 2014 3206 3231 3192 3197 14,321,200 -10.85(-0.34%)
Sep 24, 2014 3195 3208 3184 3208 12,171,900 +18.34(+0.58%)
Sep 23, 2014 3218 3219 3180 3189 13,611,500 -31.03(-0.96%)
Sep 22, 2014 3212 3229 3210 3220 9,115,200 +0.04(+0.00%)
Sep 19, 2014 3225 3235 3220 3220 21,069,700 +12.18(+0.38%)
Sep 18, 2014 3183 3208 3183 3208 12,376,200 +24.82(+0.78%)
Sep 17, 2014 3180 3191 3177 3183 11,147,500 +15.94(+0.50%)
Sep 16, 2014 3180 3181 3158 3167 9,349,500 -14.68(-0.46%)
Sep 15, 2014 3166 3186 3164 3182 9,973,300 +9.38(+0.30%)
Sep 12, 2014 3183 3183 3165 3173 8,589,000 -2.66(-0.08%)
Sep 11, 2014 3190 3192 3166 3175 8,236,400 -8.76(-0.28%)
Sep 10, 2014 3182 3187 3171 3184 8,242,100 -6.06(-0.19%)
Sep 09, 2014 3200 3212 3188 3190 9,271,500 -18.42(-0.57%)
Sep 08, 2014 3218 3223 3201 3209 9,156,100 -11.52(-0.36%)
Sep 05, 2014 3217 3225 3208 3220 12,828,700 -2.65(-0.08%)
Sep 04, 2014 3184 3232 3182 3223 14,613,000 +36.07(+1.13%)
Sep 03, 2014 3184 3207 3184 3187 12,234,700 +8.88(+0.28%)
Sep 02, 2014 3185 3187 3163 3178 9,029,500 -2.81(-0.09%)
Sep 01, 2014 3194 3198 3169 3181 8,955,100 -12.03(-0.38%)
Aug 29, 2014 3201 3203 3170 3193 11,701,700 -3.84(-0.12%)
Aug 28, 2014 3200 3203 3185 3197 11,124,100 -13.51(-0.42%)
Aug 27, 2014 3198 3212 3197 3210 9,247,600 +6.31(+0.20%)
Aug 26, 2014 3180 3204 3174 3204 12,242,200 +17.15(+0.54%)
Aug 25, 2014 3184 3188 3164 3187 8,362,700 +23.38(+0.74%)
Aug 22, 2014 3173 3178 3146 3163 9,324,800 -8.09(-0.26%)
Aug 21, 2014 3148 3171 3141 3171 11,396,200 +24.99(+0.79%)
Aug 20, 2014 3158 3160 3132 3146 14,316,100 -17.59(-0.56%)
Aug 19, 2014 3154 3168 3151 3164 7,281,800 +17.25(+0.55%)
Aug 18, 2014 3132 3147 3129 3147 7,895,400 +40.22(+1.29%)
Aug 15, 2014 3116 3140 3099 3106 12,891,600 -3.38(-0.11%)
Aug 14, 2014 3101 3114 3090 3110 10,732,700 +6.87(+0.22%)
Aug 13, 2014 3080 3109 3079 3103 11,202,100 +31.81(+1.04%)
Aug 12, 2014 3072 3082 3063 3071 9,805,900 -3.20(-0.10%)
Aug 11, 2014 3056 3081 3052 3074 10,461,200 +38.39(+1.26%)
Aug 08, 2014 3031 3046 3018 3036 13,635,700 -20.00(-0.65%)
Aug 07, 2014 3068 3078 3051 3056 16,866,000 -1.41(-0.05%)
Aug 06, 2014 3063 3066 3029 3057 14,302,100 -10.26(-0.33%)
Aug 05, 2014 3074 3090 3065 3068 10,995,500 +5.18(+0.17%)
Aug 04, 2014 3067 3077 3056 3062 12,297,200 +1.96(+0.06%)
Aug 03, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
Aug 02, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
Aug 01, 2014 3097 3105 3053 3060 18,237,900 -38.25(-1.23%)
Jul 31, 2014 3132 3136 3090 3099 19,660,500 -26.09(-0.83%)
Jul 30, 2014 3152 3155 3119 3125 15,118,800 -30.33(-0.96%)
Jul 29, 2014 3165 3188 3139 3155 13,850,400 -7.40(-0.23%)
Jul 28, 2014 3174 3174 3146 3163 10,463,100 -4.71(-0.15%)
Jul 25, 2014 3191 3198 3161 3167 11,450,200 -28.26(-0.88%)
Jul 24, 2014 3178 3200 3167 3196 8,938,400 +18.53(+0.58%)
Jul 23, 2014 3164 3188 3162 3177 7,910,200 +13.19(+0.42%)
Jul 22, 2014 3137 3165 3131 3164 8,844,300 +39.97(+1.28%)
Jul 21, 2014 3134 3136 3112 3124 9,865,800 -5.40(-0.17%)
Jul 20, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 19, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 18, 2014 3114 3130 3100 3129 10,655,000 +3.94(+0.13%)
Jul 17, 2014 3151 3151 3122 3125 12,369,000 -33.34(-1.06%)
Jul 16, 2014 3125 3159 3125 3159 10,304,700 +43.26(+1.39%)
Jul 15, 2014 3118 3127 3108 3115 10,765,400 -3.57(-0.11%)
Jul 14, 2014 3095 3122 3094 3119 7,813,000 +29.88(+0.97%)
Jul 13, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 12, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 11, 2014 3101 3109 3081 3089 9,556,700 -8.12(-0.26%)
Jul 10, 2014 3126 3127 3078 3097 12,303,500 -30.47(-0.97%)
Jul 09, 2014 3129 3132 3112 3128 11,597,600 +2.60(+0.08%)
Jul 08, 2014 3164 3164 3125 3125 11,384,300 -34.66(-1.10%)
Jul 07, 2014 3177 3186 3157 3160 8,587,200 -20.40(-0.64%)
Jul 06, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 05, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 04, 2014 3190 3196 3180 3180 8,542,200 -17.31(-0.54%)
Jul 03, 2014 3171 3200 3166 3197 12,437,200 +31.14(+0.98%)
Jul 02, 2014 3153 3168 3151 3166 12,011,100 +14.47(+0.46%)
Jul 01, 2014 3131 3153 3127 3152 9,818,300 +24.61(+0.79%)
Jun 30, 2014 3134 3144 3119 3127 12,865,300 -2.67(-0.09%)
Jun 29, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 28, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 27, 2014 3132 3140 3123 3130 11,832,200 +1.00(+0.03%)
Jun 26, 2014 3123 3138 3112 3129 14,282,500 +13.45(+0.43%)
Jun 25, 2014 3126 3126 3101 3115 17,187,000 -30.01(-0.95%)
Jun 24, 2014 3148 3157 3140 3145 10,301,700 -3.66(-0.12%)
Jun 23, 2014 3166 3166 3136 3149 9,305,000 -17.05(-0.54%)
Jun 22, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 21, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 20, 2014 3174 3176 3160 3166 17,842,500 -6.63(-0.21%)
Jun 19, 2014 3177 3182 3171 3173 12,660,100 +22.03(+0.70%)
Jun 18, 2014 3160 3166 3150 3151 9,225,800 -8.16(-0.26%)
Jun 17, 2014 3152 3159 3143 3159 9,769,200 +17.08(+0.54%)
Jun 16, 2014 3142 3152 3135 3142 10,004,000 -10.01(-0.32%)
Jun 15, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 14, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 13, 2014 3165 3165 3135 3152 10,502,000 -16.09(-0.51%)
Jun 12, 2014 3176 3176 3165 3168 12,014,200 -10.24(-0.32%)
Jun 11, 2014 3189 3196 3175 3178 11,811,500 -7.90(-0.25%)
Jun 10, 2014 3174 3186 3165 3186 9,332,400 +9.48(+0.30%)
Jun 09, 2014 3175 3178 3168 3177 6,677,900 +5.08(+0.16%)
Jun 08, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 07, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 06, 2014 3161 3174 3148 3172 11,276,100 +19.17(+0.61%)
Jun 05, 2014 3145 3168 3133 3152 13,519,800 +9.41(+0.30%)
Jun 04, 2014 3141 3155 3136 3143 9,719,100 +0.35(+0.01%)
Jun 03, 2014 3162 3166 3140 3143 10,802,800 -17.98(-0.57%)
Jun 02, 2014 3168 3168 3156 3161 9,381,600 +1.46(+0.05%)
Jun 01, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 31, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 30, 2014 3162 3165 3154 3159 20,297,700 -2.99(-0.09%)
May 29, 2014 3161 3166 3155 3162 6,381,000 +0.24(+0.01%)
May 28, 2014 3145 3162 3136 3162 10,136,100 +7.88(+0.25%)
May 27, 2014 3145 3157 3142 3154 9,357,500 +8.36(+0.27%)
May 26, 2014 3131 3146 3126 3146 7,172,200 +15.75(+0.50%)
May 25, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 24, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 23, 2014 3129 3131 3114 3130 9,555,500 +1.60(+0.05%)
May 22, 2014 3130 3136 3120 3128 14,882,000 +9.80(+0.31%)
May 21, 2014 3101 3120 3091 3118 11,354,900 +13.10(+0.42%)
May 20, 2014 3108 3117 3099 3105 9,669,200 -0.01(-0.00%)
May 19, 2014 3093 3110 3086 3105 13,486,600 +7.22(+0.23%)
May 18, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 17, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 16, 2014 3109 3114 3089 3098 13,940,200 -13.85(-0.45%)
May 15, 2014 3154 3160 3103 3112 17,237,300 -45.51(-1.44%)
May 14, 2014 3157 3164 3152 3158 11,732,700 +1.13(+0.04%)
May 13, 2014 3168 3172 3150 3156 10,503,800 -7.17(-0.23%)
May 12, 2014 3152 3166 3152 3164 11,000,200 +19.67(+0.63%)
May 11, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 10, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 09, 2014 3130 3146 3130 3144 12,016,400 -0.91(-0.03%)
May 08, 2014 3119 3151 3118 3145 15,470,300 +36.77(+1.18%)
May 07, 2014 3079 3112 3076 3108 14,228,100 +18.51(+0.60%)
May 06, 2014 3098 3111 3085 3090 12,877,500 +0.45(+0.01%)
May 05, 2014 3079 3092 3058 3089 9,152,600 -6.60(-0.21%)
May 04, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 03, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 02, 2014 3095 3109 3088 3096 18,029,700 +5.86(+0.19%)
May 01, 2014 3097 3101 3081 3090 0 +0.00(+0.00%)
Apr 30, 2014 3097 3101 3081 3090 16,729,500 -26.47(-0.85%)
Apr 29, 2014 3098 3116 3093 3116 14,395,600 +8.35(+0.27%)
Apr 28, 2014 3115 3125 3100 3108 12,626,200 +2.02(+0.07%)
Apr 27, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 26, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 25, 2014 3117 3125 3097 3106 11,713,200 -23.41(-0.75%)
Apr 24, 2014 3133 3147 3106 3129 12,290,400 +3.32(+0.11%)
Apr 23, 2014 3146 3148 3123 3126 11,057,700 -19.55(-0.62%)
Apr 22, 2014 3123 3146 3113 3146 12,965,300 +33.11(+1.06%)
Apr 21, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 20, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 19, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 18, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 17, 2014 3098 3118 3086 3112 11,850,100 +13.72(+0.44%)
Apr 16, 2014 3071 3099 3069 3099 12,786,100 +51.60(+1.69%)
Apr 15, 2014 3066 3080 3046 3047 11,568,300 -17.26(-0.56%)
Apr 14, 2014 3048 3064 3024 3064 11,753,300 +4.82(+0.16%)
Apr 13, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 12, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 11, 2014 3063 3068 3039 3060 13,366,900 -29.35(-0.95%)
Apr 10, 2014 3115 3122 3085 3089 11,942,600 -16.26(-0.52%)
Apr 09, 2014 3104 3122 3099 3105 11,762,000 +7.09(+0.23%)
Apr 08, 2014 3127 3132 3085 3098 13,878,200 -29.45(-0.94%)
Apr 07, 2014 3134 3143 3122 3128 11,248,000 -21.83(-0.69%)
Apr 06, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 05, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 04, 2014 3144 3154 3131 3149 11,990,700 +2.22(+0.07%)
Apr 03, 2014 3147 3154 3133 3147 13,207,300 -3.14(-0.10%)
Apr 02, 2014 3152 3155 3137 3150 11,421,800 -1.33(-0.04%)
Apr 01, 2014 3135 3154 3128 3152 10,703,800 +21.66(+0.69%)
Mar 31, 2014 3133 3140 3120 3130 11,343,300 +8.31(+0.27%)
Mar 30, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 29, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 28, 2014 3114 3126 3112 3122 9,998,100 +21.70(+0.70%)
Mar 27, 2014 3090 3103 3083 3100 10,367,300 +5.17(+0.17%)
Mar 26, 2014 3088 3106 3085 3095 12,902,400 +13.79(+0.45%)
Mar 25, 2014 3051 3084 3051 3081 11,529,400 +28.69(+0.94%)
Mar 24, 2014 3087 3091 3050 3052 12,076,700 -32.08(-1.04%)
Mar 23, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 22, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 21, 2014 3079 3094 3072 3084 21,231,900 +7.73(+0.25%)
Mar 20, 2014 3066 3080 3055 3077 12,541,300 -6.35(-0.21%)
Mar 19, 2014 3082 3091 3071 3083 11,629,500 +2.56(+0.08%)
Mar 18, 2014 3044 3088 3038 3080 17,263,700 +41.53(+1.37%)
Mar 17, 2014 3003 3043 3002 3039 11,396,800 +37.99(+1.27%)
Mar 15, 2014 3013 3019 2978 3001 0 +0.00(+0.00%)
Mar 14, 2014 3013 3019 2978 3001 17,222,500 -31.27(-1.03%)
Mar 13, 2014 3070 3082 3032 3032 13,882,600 -49.65(-1.61%)
Mar 12, 2014 3084 3095 3066 3082 12,287,200 -19.03(-0.61%)
Mar 11, 2014 3105 3117 3087 3101 12,430,300 +10.05(+0.33%)
Mar 10, 2014 3080 3109 3078 3091 10,403,300 +4.17(+0.14%)
Mar 09, 2014 3120 3125 3083 3087 0 +0.00(+0.00%)
Mar 08, 2014 3120 3125 3083 3087 13,165,300 -36.47(-1.17%)
Mar 07, 2014 3117 3132 3112 3123 11,084,000 +15.01(+0.48%)
Mar 06, 2014 3098 3112 3093 3108 10,774,800 +7.25(+0.23%)
Mar 05, 2014 3054 3102 3054 3101 13,777,200 +69.62(+2.30%)
Mar 04, 2014 3042 3047 3021 3031 16,945,500 +0.00(+0.00%)
Mar 03, 2014 3042 3047 3021 3031 0 -65.69(-2.12%)
Mar 02, 2014 3071 3097 3065 3097 0 +0.00(+0.00%)
Mar 01, 2014 3071 3097 3065 3097 19,691,200 +23.30(+0.76%)
Feb 28, 2014 3062 3076 3034 3074 25,858,100 +17.81(+0.58%)
Feb 27, 2014 3034 3059 3032 3056 12,518,900 +14.09(+0.46%)
Feb 26, 2014 3044 3044 3024 3042 13,007,500 -3.05(-0.10%)
Feb 25, 2014 3019 3045 3014 3045 11,534,200 +0.00(+0.00%)
Feb 24, 2014 3019 3045 3014 3045 0 +25.32(+0.84%)
Feb 23, 2014 3014 3022 3004 3019 0 +0.00(+0.00%)
Feb 22, 2014 3014 3022 3004 3019 10,845,300 +13.47(+0.45%)
Feb 21, 2014 2986 3006 2975 3006 13,954,300 +1.32(+0.04%)
Feb 20, 2014 2983 3009 2983 3005 11,340,000 +18.37(+0.62%)
Feb 19, 2014 2998 3001 2980 2986 10,444,100 -3.20(-0.11%)
Feb 18, 2014 2982 2993 2979 2989 6,616,800 +7.98(+0.27%)
Feb 17, 2014 2982 2989 2979 2982 0 +4.42(+0.15%)
Feb 16, 2014 2963 2980 2958 2977 0 +0.00(+0.00%)
Feb 15, 2014 2963 2980 2958 2977 11,454,800 +15.63(+0.53%)
Feb 14, 2014 2951 2961 2934 2961 11,988,100 +1.97(+0.07%)
Feb 13, 2014 2950 2962 2945 2959 11,301,500 +16.15(+0.55%)
Feb 12, 2014 2920 2943 2919 2943 11,661,300 +29.79(+1.02%)
Feb 11, 2014 2917 2928 2908 2914 9,587,100 +0.00(+0.00%)
Feb 10, 2014 2917 2928 2908 2914 0 +4.11(+0.14%)
Feb 09, 2014 2903 2916 2893 2909 0 +0.00(+0.00%)
Feb 08, 2014 2903 2916 2893 2909 12,175,500 +14.70(+0.51%)
Feb 07, 2014 2859 2900 2858 2895 15,890,200 +47.41(+1.67%)
Feb 06, 2014 2851 2855 2840 2847 11,805,800 -0.43(-0.02%)
Feb 05, 2014 2829 2860 2827 2848 12,547,600 +3.54(+0.12%)
Feb 04, 2014 2884 2897 2843 2844 14,429,200 +0.00(+0.00%)
Feb 03, 2014 2884 2897 2843 2844 0 -47.04(-1.63%)
Feb 02, 2014 2902 2904 2858 2891 0 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.