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 (%)
Oct 31, 2005 3242 3266 3239 3264 0 +39.95(+1.24%)
Oct 28, 2005 3224 3229 3202 3224 6,924,000 -9.09(-0.28%)
Oct 27, 2005 3252 3259 3227 3233 6,225,000 -31.82(-0.97%)
Oct 26, 2005 3268 3277 3264 3265 4,821,800 +0.05(+0.00%)
Oct 25, 2005 3277 3279 3262 3265 6,359,600 -0.91(-0.03%)
Oct 24, 2005 3240 3268 3239 3266 4,658,600 +26.94(+0.83%)
Oct 21, 2005 3239 3256 3233 3239 7,025,000 -16.34(-0.50%)
Oct 20, 2005 3272 3273 3249 3255 6,380,000 +16.73(+0.52%)
Oct 19, 2005 3282 3282 3239 3239 10,019,000 -50.70(-1.54%)
Oct 18, 2005 3303 3311 3288 3289 7,198,600 -2.51(-0.08%)
Oct 17, 2005 3314 3315 3292 3292 6,471,400 -17.30(-0.52%)
Oct 14, 2005 3297 3311 3290 3309 8,186,400 +8.80(+0.27%)
Oct 13, 2005 3328 3331 3293 3300 6,743,600 -28.65(-0.86%)
Oct 12, 2005 3331 3338 3321 3329 8,483,600 -9.07(-0.27%)
Oct 11, 2005 3336 3348 3336 3338 5,846,600 +6.56(+0.20%)
Oct 10, 2005 3330 3343 3329 3332 5,342,000 +2.00(+0.06%)
Oct 07, 2005 3331 3332 3319 3330 7,317,200 -10.15(-0.30%)
Oct 06, 2005 3344 3345 3331 3340 9,682,400 -23.52(-0.70%)
Oct 05, 2005 3363 3366 3351 3363 8,147,800 -10.54(-0.31%)
Oct 04, 2005 3353 3376 3344 3374 6,997,000 +20.44(+0.61%)
Oct 03, 2005 3333 3353 3333 3353 6,965,800 +24.59(+0.74%)
Sep 30, 2005 3338 3338 3325 3329 6,772,400 +4.23(+0.13%)
Sep 29, 2005 3340 3340 3320 3325 7,346,400 -19.08(-0.57%)
Sep 28, 2005 3326 3346 3325 3344 9,791,800 +22.91(+0.69%)
Sep 27, 2005 3320 3335 3312 3321 7,454,800 -7.43(-0.22%)
Sep 26, 2005 3304 3328 3302 3328 7,806,600 +30.03(+0.91%)
Sep 23, 2005 3289 3302 3286 3298 7,542,600 +11.07(+0.34%)
Sep 22, 2005 3284 3291 3272 3287 10,557,000 +2.45(+0.07%)
Sep 21, 2005 3288 3303 3285 3285 11,514,600 -4.13(-0.13%)
Sep 20, 2005 3293 3295 3280 3289 8,012,400 +5.84(+0.18%)
Sep 19, 2005 3271 3292 3265 3283 6,539,400 +7.17(+0.22%)
Sep 16, 2005 3260 3279 3260 3276 9,160,800 +10.26(+0.31%)
Sep 15, 2005 3263 3272 3261 3265 6,275,000 -0.86(-0.03%)
Sep 14, 2005 3251 3271 3248 3266 7,127,200 +16.41(+0.50%)
Sep 13, 2005 3258 3262 3244 3250 7,155,400 -12.00(-0.37%)
Sep 12, 2005 3258 3262 3255 3262 5,527,000 +12.56(+0.39%)
Sep 09, 2005 3246 3251 3241 3249 7,058,600 +7.32(+0.23%)
Sep 08, 2005 3256 3256 3239 3242 8,462,400 -15.72(-0.48%)
Sep 07, 2005 3257 3266 3254 3258 6,778,600 +6.58(+0.20%)
Sep 06, 2005 3239 3254 3239 3251 7,046,000 +14.57(+0.45%)
Sep 05, 2005 3225 3240 3225 3237 4,558,200 +14.81(+0.46%)
Sep 02, 2005 3228 3236 3213 3222 9,103,800 -6.69(-0.21%)
Sep 01, 2005 3235 3246 3227 3228 8,850,600 +4.52(+0.14%)
Aug 31, 2005 3211 3232 3210 3224 8,638,200 +12.74(+0.40%)
Aug 30, 2005 3215 3231 3208 3211 6,884,200 +4.56(+0.14%)
Aug 29, 2005 3199 3209 3192 3207 4,916,400 +1.55(+0.05%)
Aug 26, 2005 3218 3231 3205 3205 7,305,600 -23.34(-0.72%)
Aug 25, 2005 3235 3235 3219 3228 7,460,800 -6.02(-0.19%)
Aug 24, 2005 3244 3244 3229 3234 7,712,800 -9.96(-0.31%)
Aug 23, 2005 3265 3265 3244 3244 6,300,800 -26.46(-0.81%)
Aug 22, 2005 3271 3276 3269 3271 4,101,400 -1.20(-0.04%)
Aug 19, 2005 3257 3273 3252 3272 6,821,400 +19.28(+0.59%)
Aug 18, 2005 3281 3283 3253 3253 8,917,400 -26.47(-0.81%)
Aug 17, 2005 3288 3288 3265 3279 7,961,400 -5.71(-0.17%)
Aug 16, 2005 3293 3301 3275 3285 6,192,600 +4.48(+0.14%)
Aug 15, 2005 3286 3293 3279 3281 2,902,000 -6.17(-0.19%)
Aug 12, 2005 3305 3306 3284 3287 2,465,000 -15.81(-0.48%)
Aug 11, 2005 3298 3305 3289 3303 8,209,600 -12.30(-0.37%)
Aug 10, 2005 3298 3315 3298 3315 9,237,400 +14.18(+0.43%)
Aug 09, 2005 3250 3301 3249 3301 8,965,000 +47.07(+1.45%)
Aug 08, 2005 3252 3262 3246 3254 5,083,200 +4.11(+0.13%)
Aug 05, 2005 3251 3263 3246 3249 6,698,400 -7.01(-0.22%)
Aug 04, 2005 3268 3273 3255 3256 7,452,800 -13.28(-0.41%)
Aug 03, 2005 3253 3270 3252 3270 6,962,600 +18.09(+0.56%)
Aug 02, 2005 3236 3252 3236 3252 6,365,800 +17.60(+0.54%)
Aug 01, 2005 3241 3241 3232 3234 5,197,600 +6.04(+0.19%)
Jul 29, 2005 3239 3241 3226 3228 5,560,200 -4.76(-0.15%)
Jul 28, 2005 3221 3236 3221 3233 5,989,600 +14.96(+0.46%)
Jul 27, 2005 3211 3221 3203 3218 6,620,600 +19.24(+0.60%)
Jul 26, 2005 3184 3206 3182 3199 6,749,400 +11.59(+0.36%)
Jul 25, 2005 3188 3191 3181 3187 5,232,000 +0.98(+0.03%)
Jul 22, 2005 3203 3203 3184 3186 4,403,000 -16.15(-0.50%)
Jul 21, 2005 3191 3211 3191 3202 5,582,400 +16.78(+0.53%)
Jul 20, 2005 3183 3189 3179 3185 6,731,400 -3.20(-0.10%)
Jul 19, 2005 3158 3189 3157 3189 8,367,000 +32.14(+1.02%)
Jul 18, 2005 3172 3177 3155 3156 7,989,800 -7.88(-0.25%)
Jul 15, 2005 3170 3182 3162 3164 7,437,200 -5.70(-0.18%)
Jul 14, 2005 3147 3175 3146 3170 9,144,200 +32.45(+1.03%)
Jul 13, 2005 3123 3140 3123 3138 6,790,000 +15.95(+0.51%)
Jul 12, 2005 3133 3133 3119 3122 5,369,000 -13.57(-0.43%)
Jul 11, 2005 3121 3136 3121 3135 7,093,800 +28.17(+0.91%)
Jul 08, 2005 3104 3108 3094 3107 8,822,200 +17.07(+0.55%)
Jul 07, 2005 3119 3119 3034 3090 12,055,400 -31.98(-1.02%)
Jul 06, 2005 3114 3122 3112 3122 7,927,800 +8.66(+0.28%)
Jul 05, 2005 3131 3131 3103 3113 6,384,000 -13.39(-0.43%)
Jul 04, 2005 3131 3131 3116 3127 4,806,800 +1.27(+0.04%)
Jul 01, 2005 3109 3130 3106 3125 6,764,000 +12.55(+0.40%)
Jun 30, 2005 3106 3116 3097 3113 9,437,400 +0.74(+0.02%)
Jun 29, 2005 3091 3114 3091 3112 8,655,800 +27.61(+0.90%)
Jun 28, 2005 3081 3087 3070 3084 7,798,000 +9.00(+0.29%)
Jun 27, 2005 3096 3096 3074 3075 8,054,000 -33.93(-1.09%)
Jun 24, 2005 3115 3121 3103 3109 6,407,200 -23.17(-0.74%)
Jun 23, 2005 3143 3144 3121 3133 8,278,000 -5.25(-0.17%)
Jun 22, 2005 3122 3143 3122 3138 10,281,600 +21.52(+0.69%)
Jun 21, 2005 3101 3120 3100 3116 8,035,600 +23.69(+0.77%)
Jun 20, 2005 3106 3106 3085 3093 6,636,800 -17.27(-0.56%)
Jun 17, 2005 3124 3129 3107 3110 13,298,000 -18.69(-0.60%)
Jun 16, 2005 3117 3129 3112 3129 8,176,400 +19.18(+0.62%)
Jun 15, 2005 3107 3125 3106 3109 8,697,000 +0.04(+0.00%)
Jun 14, 2005 3106 3112 3098 3109 8,872,800 +8.28(+0.27%)
Jun 13, 2005 3100 3113 3094 3101 8,246,400 +0.68(+0.02%)
Jun 10, 2005 3086 3108 3086 3100 8,629,600 +18.34(+0.60%)
Jun 09, 2005 3062 3084 3060 3082 9,175,800 +21.77(+0.71%)
Jun 08, 2005 3067 3072 3060 3060 8,278,600 -10.88(-0.35%)
Jun 07, 2005 3065 3077 3059 3071 7,532,000 +8.80(+0.29%)
Jun 06, 2005 3077 3078 3056 3062 6,791,000 -21.17(-0.69%)
Jun 03, 2005 3079 3088 3075 3084 7,285,800 +8.53(+0.28%)
Jun 02, 2005 3072 3087 3068 3075 8,262,800 +1.06(+0.03%)
Jun 01, 2005 3054 3074 3050 3074 7,608,600 +22.28(+0.73%)
May 31, 2005 3051 3052 3043 3052 13,651,000 -4.53(-0.15%)
May 30, 2005 3038 3056 3033 3056 5,138,200 +9.00(+0.30%)
May 27, 2005 3036 3047 3034 3047 10,460,800 -8.76(-0.29%)
May 26, 2005 3049 3059 3046 3056 17,888,000 -20.18(-0.66%)
May 25, 2005 3072 3076 3065 3076 6,113,000 +5.28(+0.17%)
May 24, 2005 3070 3074 3064 3071 5,731,400 -9.91(-0.32%)
May 23, 2005 3076 3089 3076 3081 6,529,800 +7.25(+0.24%)
May 20, 2005 3072 3077 3066 3074 5,222,800 -0.19(-0.01%)
May 19, 2005 3061 3074 3060 3074 6,279,600 +19.27(+0.63%)
May 18, 2005 3026 3054 3025 3054 8,528,200 +33.16(+1.10%)
May 17, 2005 3033 3034 3016 3021 7,379,600 -8.19(-0.27%)
May 16, 2005 3030 3036 3026 3029 2,742,400 -7.81(-0.26%)
May 13, 2005 3047 3047 3027 3037 7,636,000 -18.15(-0.59%)
May 12, 2005 3064 3069 3046 3055 10,526,800 -6.32(-0.21%)
May 11, 2005 3062 3069 3052 3062 5,212,200 -4.68(-0.15%)
May 10, 2005 3083 3089 3061 3066 5,244,400 -17.28(-0.56%)
May 09, 2005 3100 3100 3076 3084 5,053,400 -14.62(-0.47%)
May 06, 2005 3087 3101 3077 3098 7,298,600 +6.54(+0.21%)
May 05, 2005 3073 3096 3072 3092 4,049,200 +25.07(+0.82%)
May 04, 2005 3052 3067 3048 3067 6,531,800 +20.31(+0.67%)
May 03, 2005 3053 3053 3037 3046 5,969,400 -2.26(-0.07%)
May 02, 2005 3040 3056 3036 3049 4,442,200 +8.96(+0.29%)
Apr 29, 2005 3008 3040 3008 3040 8,774,800 +14.96(+0.49%)
Apr 28, 2005 3048 3055 3020 3025 9,143,000 -17.52(-0.58%)
Apr 27, 2005 3085 3088 3040 3042 7,000,800 -55.59(-1.79%)
Apr 26, 2005 3096 3100 3080 3098 7,864,600 -4.67(-0.15%)
Apr 25, 2005 3082 3105 3082 3103 4,687,200 +15.80(+0.51%)
Apr 22, 2005 3088 3092 3080 3087 7,457,800 +17.96(+0.59%)
Apr 21, 2005 3058 3082 3057 3069 8,584,800 +0.30(+0.01%)
Apr 20, 2005 3101 3102 3068 3068 9,158,600 -21.88(-0.71%)
Apr 19, 2005 3076 3094 3074 3090 6,953,200 +26.22(+0.86%)
Apr 18, 2005 3092 3094 3064 3064 8,649,200 -77.76(-2.47%)
Apr 15, 2005 3155 3162 3132 3142 9,744,800 -28.62(-0.90%)
Apr 14, 2005 3183 3188 3170 3171 7,131,400 -26.78(-0.84%)
Apr 13, 2005 3185 3201 3185 3197 7,091,600 +21.51(+0.68%)
Apr 12, 2005 3183 3185 3174 3176 5,897,600 -9.65(-0.30%)
Apr 11, 2005 3174 3186 3169 3185 4,105,000 +3.20(+0.10%)
Apr 08, 2005 3185 3190 3178 3182 5,335,800 +5.03(+0.16%)
Apr 07, 2005 3172 3179 3167 3177 6,307,800 +2.65(+0.08%)
Apr 06, 2005 3153 3175 3152 3175 6,984,000 +29.30(+0.93%)
Apr 05, 2005 3136 3152 3135 3145 7,616,600 +15.73(+0.50%)
Apr 04, 2005 3138 3138 3115 3130 7,729,400 -10.81(-0.34%)
Apr 02, 2005 3130 3144 3126 3140 6,637,000 +14.66(+0.47%)
Apr 01, 2005 3134 3145 3125 3126 8,134,400 +0.66(+0.02%)
Mar 31, 2005 3109 3129 3104 3125 8,885,800 +5.64(+0.18%)
Mar 30, 2005 3127 3129 3113 3119 6,343,800 +0.00(+0.00%)
Mar 29, 2005 3127 3129 3113 3119 0 -9.12(-0.29%)
Mar 28, 2005 3128 3128 3128 3128 0 +0.00(+0.00%)
Mar 25, 2005 3072 3129 3071 3128 10,097,400 +59.78(+1.95%)
Mar 24, 2005 3066 3077 3053 3069 7,759,400 -16.02(-0.52%)
Mar 23, 2005 3097 3097 3072 3085 8,006,000 -8.84(-0.29%)
Mar 22, 2005 3094 3102 3090 3094 3,944,600 +0.00(+0.00%)
Mar 21, 2005 3094 3102 3090 3094 0 +2.63(+0.09%)
Mar 19, 2005 3080 3097 3076 3091 7,964,200 +15.05(+0.49%)
Mar 18, 2005 3087 3087 3067 3076 6,411,400 -0.18(-0.01%)
Mar 17, 2005 3095 3103 3076 3076 9,606,800 -20.53(-0.66%)
Mar 16, 2005 3090 3098 3083 3097 6,941,800 +15.53(+0.50%)
Mar 15, 2005 3096 3104 3078 3081 5,768,200 +0.00(+0.00%)
Mar 14, 2005 3096 3104 3078 3081 0 -17.92(-0.58%)
Mar 12, 2005 3103 3115 3098 3099 6,744,200 +0.74(+0.02%)
Mar 11, 2005 3124 3124 3096 3098 11,652,000 -35.40(-1.13%)
Mar 10, 2005 3158 3165 3127 3134 8,505,400 -18.83(-0.60%)
Mar 09, 2005 3153 3156 3143 3152 10,174,000 -0.64(-0.02%)
Mar 08, 2005 3131 3153 3129 3153 7,307,600 +0.00(+0.00%)
Mar 07, 2005 3131 3153 3129 3153 0 +31.46(+1.01%)
Mar 05, 2005 3095 3125 3093 3122 9,305,000 +30.68(+0.99%)
Mar 04, 2005 3095 3102 3091 3091 11,323,400 -6.68(-0.22%)
Mar 03, 2005 3121 3122 3094 3098 16,663,800 -20.10(-0.64%)
Mar 02, 2005 3101 3122 3099 3118 13,978,000 +11.22(+0.36%)
Mar 01, 2005 3075 3109 3074 3107 9,931,000 +0.00(+0.00%)
Feb 28, 2005 3075 3109 3074 3107 0 +36.48(+1.19%)
Feb 26, 2005 3062 3071 3060 3070 11,028,600 +21.54(+0.71%)
Feb 25, 2005 3051 3057 3046 3049 6,408,800 -5.04(-0.17%)
Feb 24, 2005 3058 3064 3042 3054 6,761,600 -24.39(-0.79%)
Feb 23, 2005 3090 3092 3059 3078 7,203,200 -15.65(-0.51%)
Feb 22, 2005 3114 3116 3089 3094 1,996,000 +0.00(+0.00%)
Feb 21, 2005 3114 3116 3089 3094 0 -22.08(-0.71%)
Feb 19, 2005 3113 3118 3105 3116 6,379,000 +0.59(+0.02%)
Feb 18, 2005 3120 3122 3110 3115 5,292,600 -6.53(-0.21%)
Feb 17, 2005 3122 3129 3112 3122 6,404,600 -7.23(-0.23%)
Feb 16, 2005 3103 3129 3099 3129 7,736,600 +27.28(+0.88%)
Feb 15, 2005 3107 3111 3092 3102 4,754,200 +0.00(+0.00%)
Feb 14, 2005 3107 3111 3092 3102 0 -10.70(-0.34%)
Feb 12, 2005 3089 3112 3079 3112 6,036,400 +34.58(+1.12%)
Feb 11, 2005 3083 3088 3078 3078 5,940,800 -7.44(-0.24%)
Feb 10, 2005 3086 3089 3080 3085 7,591,200 +3.67(+0.12%)
Feb 09, 2005 3076 3086 3072 3081 6,862,200 +7.94(+0.26%)
Feb 08, 2005 3077 3082 3068 3074 7,247,000 +0.00(+0.00%)
Feb 07, 2005 3077 3082 3068 3074 0 +6.39(+0.21%)
Feb 05, 2005 3046 3067 3045 3067 7,523,800 +23.65(+0.78%)
Feb 04, 2005 3031 3047 3025 3043 9,025,800 +16.08(+0.53%)
Feb 03, 2005 3012 3029 3008 3027 9,556,600 +16.83(+0.56%)
Feb 02, 2005 3004 3011 2995 3011 9,413,400 +12.97(+0.43%)
Feb 01, 2005 2988 3000 2985 2998 9,682,400 +0.00(+0.00%)
Jan 31, 2005 2988 3000 2985 2998 0 +12.29(+0.41%)
Jan 29, 2005 3004 3011 2983 2985 11,087,400 -20.10(-0.67%)
Jan 28, 2005 3013 3013 2989 3005 6,841,600 -3.17(-0.11%)
Jan 27, 2005 2989 3009 2989 3009 7,906,400 +8.25(+0.27%)
Jan 26, 2005 2965 3000 2963 3000 7,434,200 +29.10(+0.98%)
Jan 25, 2005 2971 2974 2958 2971 6,065,600 +0.00(+0.00%)
Jan 24, 2005 2971 2974 2958 2971 0 -7.95(-0.27%)
Jan 22, 2005 2963 2979 2961 2979 6,988,200 +16.78(+0.57%)
Jan 21, 2005 2964 2969 2949 2962 711,400 -4.89(-0.16%)
Jan 20, 2005 2973 2985 2965 2967 7,364,600 -2.20(-0.07%)
Jan 19, 2005 2971 2971 2954 2969 5,381,400 -5.28(-0.18%)
Jan 18, 2005 2967 2975 2962 2975 5,380,800 +0.00(+0.00%)
Jan 17, 2005 2967 2975 2962 2975 0 +15.98(+0.54%)
Jan 15, 2005 2954 2962 2943 2959 9,170,400 -0.93(-0.03%)
Jan 14, 2005 2975 2976 2952 2960 7,094,800 -14.20(-0.48%)
Jan 13, 2005 2985 2987 2967 2974 6,579,200 -6.31(-0.21%)
Jan 12, 2005 3014 3014 2980 2980 6,632,600 -21.01(-0.70%)
Jan 11, 2005 3007 3010 2996 3001 5,649,400 +0.00(+0.00%)
Jan 10, 2005 3007 3010 2996 3001 0 -1.41(-0.05%)
Jan 08, 2005 3000 3013 2996 3003 8,510,400 +10.22(+0.34%)
Jan 07, 2005 2978 2999 2975 2992 7,060,800 +20.64(+0.69%)
Jan 06, 2005 2975 2986 2971 2972 8,188,200 -15.30(-0.51%)
Jan 05, 2005 2969 2995 2966 2987 7,860,600 +17.73(+0.60%)
Jan 04, 2005 2936 2972 2935 2969 4,662,800 +0.00(+0.00%)
Jan 03, 2005 2936 2972 2935 2969 0 +36.74(+1.25%)
Jan 01, 2005 2937 2937 2928 2933 1,308,600 -1.10(-0.04%)
Dec 31, 2004 2935 2936 2928 2934 2,077,600 +0.38(+0.01%)
Dec 30, 2004 2938 2942 2929 2933 2,993,600 -4.96(-0.17%)
Dec 29, 2004 2939 2944 2930 2938 3,197,000 -5.47(-0.19%)
Dec 28, 2004 2936 2946 2935 2944 3,031,800 +0.00(+0.00%)
Dec 27, 2004 2936 2946 2935 2944 0 +3.39(+0.12%)
Dec 25, 2004 2942 2950 2938 2940 1,756,200 -4.47(-0.15%)
Dec 24, 2004 2954 2957 2937 2945 8,887,000 -5.25(-0.18%)
Dec 23, 2004 2934 2956 2932 2950 6,329,800 +18.62(+0.64%)
Dec 22, 2004 2920 2931 2907 2931 5,970,200 +9.18(+0.31%)
Dec 21, 2004 2912 2928 2912 2922 7,157,400 +0.00(+0.00%)
Dec 20, 2004 2912 2928 2912 2922 0 +6.99(+0.24%)
Dec 18, 2004 2937 2937 2914 2915 9,539,200 -18.29(-0.62%)
Dec 17, 2004 2928 2938 2924 2934 7,499,800 +6.24(+0.21%)
Dec 16, 2004 2926 2932 2923 2927 7,335,600 +0.97(+0.03%)
Dec 15, 2004 2926 2928 2920 2926 5,367,400 +4.41(+0.15%)
Dec 14, 2004 2900 2922 2897 2922 5,825,600 +0.00(+0.00%)
Dec 13, 2004 2900 2922 2897 2922 0 +20.98(+0.72%)
Dec 11, 2004 2903 2906 2891 2901 7,537,000 +3.05(+0.11%)
Dec 10, 2004 2902 2909 2887 2898 5,475,600 -8.44(-0.29%)
Dec 09, 2004 2899 2915 2897 2906 7,335,000 -4.81(-0.17%)
Dec 08, 2004 2892 2918 2892 2911 6,273,800 +16.59(+0.57%)
Dec 07, 2004 2884 2898 2874 2895 4,762,200 +0.00(+0.00%)
Dec 06, 2004 2884 2898 2874 2895 0 -0.45(-0.02%)
Dec 04, 2004 2905 2910 2887 2895 5,615,400 -10.39(-0.36%)
Dec 03, 2004 2888 2908 2887 2905 6,968,000 +19.47(+0.67%)
Dec 02, 2004 2852 2886 2848 2886 7,765,000 +35.03(+1.23%)
Dec 01, 2004 2869 2869 2845 2851 7,789,200 -15.91(-0.55%)
Nov 30, 2004 2870 2890 2867 2867 5,498,600 +0.00(+0.00%)
Nov 29, 2004 2870 2890 2867 2867 0 -14.52(-0.50%)
Nov 27, 2004 2871 2882 2863 2881 4,802,400 +5.91(+0.21%)
Nov 26, 2004 2873 2883 2866 2875 6,768,600 +3.22(+0.11%)
Nov 25, 2004 2876 2883 2866 2872 8,578,800 +13.29(+0.46%)
Nov 24, 2004 2869 2882 2859 2859 9,944,000 -2.57(-0.09%)
Nov 23, 2004 2859 2867 2853 2862 9,535,600 +0.00(+0.00%)
Nov 22, 2004 2859 2867 2853 2862 0 -0.87(-0.03%)
Nov 20, 2004 2839 2880 2839 2862 17,849,600 +21.41(+0.75%)
Nov 19, 2004 2832 2849 2829 2841 10,889,600 -0.08(-0.00%)
Nov 18, 2004 2828 2841 2817 2841 8,095,600 +10.57(+0.37%)
Nov 17, 2004 2854 2854 2826 2830 6,720,800 -20.85(-0.73%)
Nov 16, 2004 2865 2868 2851 2851 6,089,800 +0.00(+0.00%)
Nov 15, 2004 2865 2868 2851 2851 0 -10.96(-0.38%)
Nov 13, 2004 2874 2874 2861 2862 6,270,200 -8.37(-0.29%)
Nov 12, 2004 2853 2872 2847 2871 4,730,600 +20.92(+0.73%)
Nov 11, 2004 2840 2853 2838 2850 8,083,800 +16.06(+0.57%)
Nov 10, 2004 2824 2834 2819 2834 6,258,400 +3.78(+0.13%)
Nov 09, 2004 2846 2846 2821 2830 5,305,400 +0.00(+0.00%)
Nov 08, 2004 2846 2846 2821 2830 0 -9.07(-0.32%)
Nov 06, 2004 2842 2853 2836 2839 7,635,400 +11.39(+0.40%)
Nov 05, 2004 2846 2846 2813 2828 6,663,000 -12.86(-0.45%)
Nov 04, 2004 2834 2844 2831 2840 8,118,600 +12.35(+0.44%)
Nov 03, 2004 2810 2828 2810 2828 6,632,400 +19.51(+0.69%)
Nov 02, 2004 2783 2810 2781 2809 4,039,600 +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.