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

Align Technology (NQ: ALGN )

273.56 -6.76 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.880 7.020 6.740 6.930 1,296,797 +0.04(+0.58%)
Oct 30, 2008 6.920 7.170 6.620 6.890 499,502 +0.13(+1.92%)
Oct 29, 2008 5.980 7.790 5.920 6.760 1,457,738 +0.78(+13.04%)
Oct 28, 2008 5.590 6.000 5.360 5.980 714,368 +0.50(+9.12%)
Oct 27, 2008 5.770 5.770 5.430 5.480 630,857 -0.14(-2.49%)
Oct 24, 2008 4.960 6.050 4.880 5.620 2,129,269 +0.62(+12.40%)
Oct 23, 2008 5.500 5.640 4.960 5.000 906,454 -0.48(-8.76%)
Oct 22, 2008 5.660 5.850 5.380 5.480 466,502 -0.30(-5.19%)
Oct 21, 2008 6.050 6.230 5.770 5.780 475,320 -0.38(-6.17%)
Oct 20, 2008 6.240 6.500 5.940 6.160 650,377 +0.08(+1.32%)
Oct 17, 2008 6.200 8.690 6.000 6.080 869,796 -0.38(-5.88%)
Oct 16, 2008 6.130 6.500 5.830 6.460 856,883 +0.38(+6.25%)
Oct 15, 2008 6.380 6.710 6.030 6.080 882,967 -0.38(-5.88%)
Oct 14, 2008 7.110 7.230 6.340 6.460 1,121,381 -0.47(-6.78%)
Oct 13, 2008 6.880 7.220 6.680 6.930 1,180,261 +0.16(+2.36%)
Oct 10, 2008 7.030 7.090 5.590 6.770 2,485,910 -0.24(-3.42%)
Oct 09, 2008 8.500 8.840 6.890 7.010 1,918,922 -1.38(-16.45%)
Oct 08, 2008 7.990 8.790 7.910 8.390 1,164,346 +0.16(+1.94%)
Oct 07, 2008 8.630 8.970 7.980 8.230 1,650,188 -0.28(-3.29%)
Oct 06, 2008 9.010 9.056 7.910 8.510 2,186,350 -0.60(-6.59%)
Oct 03, 2008 9.930 10.40 9.040 9.110 948,750 -0.67(-6.85%)
Oct 02, 2008 10.51 10.72 9.680 9.780 780,556 -0.70(-6.68%)
Oct 01, 2008 10.75 10.88 10.37 10.48 581,377 -0.35(-3.23%)
Sep 30, 2008 10.47 10.87 10.47 10.83 379,937 +0.38(+3.64%)
Sep 29, 2008 11.02 11.15 10.45 10.45 562,260 -0.78(-6.95%)
Sep 26, 2008 10.98 11.27 10.89 11.23 519,362 +0.10(+0.90%)
Sep 25, 2008 11.08 11.46 11.02 11.13 616,591 +0.04(+0.36%)
Sep 24, 2008 11.71 12.00 11.09 11.09 518,345 -0.58(-4.97%)
Sep 23, 2008 12.21 12.64 11.60 11.67 583,223 -0.53(-4.34%)
Sep 22, 2008 13.16 13.16 12.20 12.20 718,319 -0.80(-6.15%)
Sep 19, 2008 13.34 13.46 12.75 13.00 2,382,715 +0.38(+3.01%)
Sep 18, 2008 12.58 12.75 12.00 12.62 1,870,250 +0.17(+1.37%)
Sep 17, 2008 13.11 13.29 12.37 12.45 861,051 -0.80(-6.04%)
Sep 16, 2008 12.91 13.27 12.54 13.25 741,482 +0.42(+3.27%)
Sep 15, 2008 12.85 13.11 12.67 12.83 625,923 -0.36(-2.73%)
Sep 12, 2008 13.34 13.45 13.11 13.19 557,156 -0.19(-1.42%)
Sep 11, 2008 13.23 13.55 12.85 13.38 1,075,208 +0.06(+0.45%)
Sep 10, 2008 13.44 13.44 13.01 13.32 1,596,612 +0.01(+0.08%)
Sep 09, 2008 13.34 13.73 13.19 13.31 909,397 +0.01(+0.08%)
Sep 08, 2008 13.32 13.36 12.90 13.30 784,412 +0.34(+2.62%)
Sep 05, 2008 13.14 13.24 12.84 12.96 823,192 -0.18(-1.37%)
Sep 04, 2008 13.42 13.52 12.95 13.14 666,724 -0.34(-2.52%)
Sep 03, 2008 13.43 13.66 13.37 13.48 593,424 +0.06(+0.45%)
Sep 02, 2008 13.18 13.74 13.04 13.42 559,675 +0.38(+2.91%)
Aug 29, 2008 13.00 13.14 12.90 13.04 351,225 -0.10(-0.76%)
Aug 28, 2008 12.68 13.18 12.62 13.14 659,633 +0.44(+3.46%)
Aug 27, 2008 12.62 12.83 12.55 12.70 438,837 +0.06(+0.47%)
Aug 26, 2008 12.58 12.94 12.47 12.64 414,394 +0.02(+0.16%)
Aug 25, 2008 12.92 12.99 12.56 12.62 498,874 -0.34(-2.62%)
Aug 22, 2008 12.48 13.00 12.48 12.96 486,343 +0.55(+4.43%)
Aug 21, 2008 12.20 12.61 12.20 12.41 586,498 +0.08(+0.65%)
Aug 20, 2008 12.30 12.84 12.10 12.33 1,008,536 +0.04(+0.33%)
Aug 19, 2008 12.72 12.83 12.05 12.29 776,986 -0.53(-4.13%)
Aug 18, 2008 13.04 13.19 12.69 12.82 442,221 -0.20(-1.54%)
Aug 15, 2008 12.96 13.13 12.86 13.02 1,037,094 +0.21(+1.64%)
Aug 14, 2008 12.72 13.00 12.72 12.81 809,389 -0.01(-0.08%)
Aug 13, 2008 12.82 13.05 12.52 12.82 827,412 -0.06(-0.47%)
Aug 12, 2008 12.76 13.03 12.72 12.88 691,898 +0.04(+0.31%)
Aug 11, 2008 12.16 13.19 11.95 12.84 1,309,606 +0.53(+4.31%)
Aug 08, 2008 11.70 12.35 11.56 12.31 836,243 +0.59(+5.03%)
Aug 07, 2008 11.28 11.77 11.09 11.72 849,242 +0.37(+3.26%)
Aug 06, 2008 10.91 11.37 10.72 11.35 760,214 +0.40(+3.65%)
Aug 05, 2008 10.66 10.97 10.41 10.95 658,405 +0.44(+4.19%)
Aug 04, 2008 10.50 10.55 10.26 10.51 983,445 -0.03(-0.28%)
Aug 01, 2008 9.940 10.70 9.910 10.54 1,306,174 +0.53(+5.29%)
Jul 31, 2008 10.01 10.09 9.800 10.01 1,866,003 -0.16(-1.57%)
Jul 30, 2008 9.100 10.62 9.020 10.17 5,370,986 -1.02(-9.12%)
Jul 29, 2008 11.19 11.56 10.94 11.19 1,836,210 -0.07(-0.62%)
Jul 28, 2008 11.47 11.52 11.08 11.26 688,400 -0.26(-2.26%)
Jul 25, 2008 11.78 11.96 11.46 11.52 448,380 -0.15(-1.29%)
Jul 24, 2008 11.75 11.87 11.59 11.67 570,357 -0.03(-0.26%)
Jul 23, 2008 11.47 11.78 11.25 11.70 719,340 +0.08(+0.69%)
Jul 22, 2008 11.03 11.68 10.91 11.62 539,493 +0.58(+5.25%)
Jul 21, 2008 11.47 11.69 10.98 11.04 831,895 -0.41(-3.58%)
Jul 18, 2008 12.15 12.15 11.39 11.45 780,287 -0.71(-5.84%)
Jul 17, 2008 11.40 12.24 11.34 12.16 763,746 +0.90(+7.99%)
Jul 16, 2008 10.71 11.33 10.56 11.26 926,571 +0.47(+4.36%)
Jul 15, 2008 10.41 11.14 10.38 10.79 880,262 +0.28(+2.66%)
Jul 14, 2008 10.79 10.93 10.27 10.51 527,887 -0.17(-1.59%)
Jul 11, 2008 10.12 10.75 10.01 10.68 880,215 +0.45(+4.40%)
Jul 10, 2008 10.92 11.08 10.10 10.23 1,742,849 -0.64(-5.89%)
Jul 09, 2008 11.44 11.44 10.87 10.87 729,953 -0.43(-3.81%)
Jul 08, 2008 11.17 11.52 11.16 11.30 698,088 +0.17(+1.53%)
Jul 07, 2008 11.25 11.44 11.01 11.13 695,259 -0.03(-0.27%)
Jul 04, 2008 11.20 11.30 10.92 11.16 448,283 +0.00(+0.00%)
Jul 03, 2008 11.20 11.30 10.92 11.16 448,283 -0.06(-0.53%)
Jul 02, 2008 10.85 11.39 10.84 11.22 1,085,881 +0.38(+3.51%)
Jul 01, 2008 10.38 10.86 10.19 10.84 1,601,080 +0.35(+3.34%)
Jun 30, 2008 10.72 10.92 10.47 10.49 945,738 -0.22(-2.05%)
Jun 27, 2008 10.87 11.03 10.68 10.71 1,176,686 -0.20(-1.83%)
Jun 26, 2008 11.15 11.22 10.75 10.91 577,100 -0.40(-3.54%)
Jun 25, 2008 11.30 11.72 11.06 11.31 1,164,140 +0.24(+2.17%)
Jun 24, 2008 11.60 11.74 10.96 11.07 836,750 -0.62(-5.30%)
Jun 23, 2008 12.21 12.21 11.62 11.69 628,973 -0.43(-3.55%)
Jun 20, 2008 12.67 12.68 11.96 12.12 662,971 -0.63(-4.94%)
Jun 19, 2008 12.36 12.80 12.23 12.75 427,406 +0.38(+3.07%)
Jun 18, 2008 12.89 12.95 12.32 12.37 357,251 -0.56(-4.33%)
Jun 17, 2008 12.25 13.01 12.07 12.93 970,379 +0.68(+5.55%)
Jun 16, 2008 12.28 12.31 12.04 12.25 455,302 -0.05(-0.41%)
Jun 13, 2008 12.16 12.30 12.05 12.30 345,606 +0.28(+2.33%)
Jun 12, 2008 11.76 12.16 11.76 12.02 702,737 +0.35(+3.00%)
Jun 11, 2008 12.04 12.29 11.67 11.67 699,667 -0.43(-3.55%)
Jun 10, 2008 12.20 12.52 11.97 12.10 908,347 -0.51(-4.04%)
Jun 09, 2008 12.90 12.97 12.30 12.61 783,156 -0.29(-2.25%)
Jun 06, 2008 13.07 13.13 12.81 12.90 726,107 -0.29(-2.20%)
Jun 05, 2008 13.10 13.31 12.70 13.19 1,377,843 +0.08(+0.61%)
Jun 04, 2008 13.08 13.35 12.93 13.11 296,030 +0.05(+0.38%)
Jun 03, 2008 13.14 13.32 12.97 13.06 504,804 +0.00(+0.00%)
Jun 02, 2008 13.20 13.45 12.98 13.06 1,533,194 -0.11(-0.84%)
May 30, 2008 13.18 13.25 12.86 13.17 595,223 +0.02(+0.15%)
May 29, 2008 12.71 13.24 12.71 13.15 621,849 +0.39(+3.06%)
May 28, 2008 12.97 13.05 12.52 12.76 655,530 -0.20(-1.54%)
May 27, 2008 12.76 13.10 12.75 12.96 433,667 +0.24(+1.89%)
May 26, 2008 12.88 12.99 12.54 12.72 674,139 +0.00(+0.00%)
May 23, 2008 12.88 12.99 12.54 12.72 674,139 -0.26(-2.00%)
May 22, 2008 12.70 13.05 12.67 12.98 638,445 +0.23(+1.80%)
May 21, 2008 12.94 13.42 12.69 12.75 1,208,532 -0.14(-1.09%)
May 20, 2008 12.87 13.13 12.65 12.89 919,593 -0.04(-0.31%)
May 19, 2008 12.62 13.14 12.52 12.93 825,866 +0.39(+3.11%)
May 16, 2008 12.93 12.93 12.40 12.54 1,105,813 -0.35(-2.72%)
May 15, 2008 12.47 12.99 12.40 12.89 1,143,430 +0.39(+3.12%)
May 14, 2008 12.51 12.74 12.50 12.50 621,524 +0.02(+0.16%)
May 13, 2008 12.75 12.75 12.30 12.48 530,896 -0.28(-2.19%)
May 12, 2008 12.45 12.78 12.27 12.76 816,883 +0.32(+2.57%)
May 09, 2008 12.34 12.50 12.13 12.44 615,980 +0.18(+1.47%)
May 08, 2008 12.13 12.55 12.05 12.26 690,131 +0.23(+1.91%)
May 07, 2008 12.22 12.54 11.97 12.03 948,208 -0.23(-1.88%)
May 06, 2008 12.06 12.41 12.00 12.26 743,922 +0.10(+0.82%)
May 05, 2008 12.18 12.42 12.09 12.16 961,243 -0.03(-0.25%)
May 02, 2008 12.32 12.69 12.19 12.19 1,477,935 -0.01(-0.08%)
May 01, 2008 12.17 12.37 12.00 12.20 1,534,896 -0.08(-0.65%)
Apr 30, 2008 12.23 12.79 11.90 12.28 5,158,446 +1.96(+18.99%)
Apr 29, 2008 10.50 10.59 10.20 10.32 1,324,162 -0.08(-0.77%)
Apr 28, 2008 9.970 10.49 9.970 10.40 2,300,107 +0.40(+4.00%)
Apr 25, 2008 9.940 10.05 9.890 10.00 1,236,190 +0.12(+1.21%)
Apr 24, 2008 9.870 10.05 9.650 9.880 778,084 -0.11(-1.10%)
Apr 23, 2008 9.870 10.03 9.810 9.990 690,995 +0.15(+1.52%)
Apr 22, 2008 10.00 10.02 9.650 9.840 533,634 -0.26(-2.57%)
Apr 21, 2008 10.03 10.15 9.850 10.10 577,159 +0.07(+0.70%)
Apr 18, 2008 10.00 10.05 9.940 10.03 696,027 +0.14(+1.42%)
Apr 17, 2008 10.05 10.07 9.800 9.890 563,783 -0.18(-1.79%)
Apr 16, 2008 10.06 10.10 9.930 10.07 861,010 +0.10(+1.00%)
Apr 15, 2008 10.00 10.09 9.940 9.970 896,231 +0.00(+0.00%)
Apr 14, 2008 9.900 10.05 9.870 9.970 1,055,680 +0.02(+0.20%)
Apr 11, 2008 9.940 10.31 9.920 9.950 1,408,619 -0.38(-3.68%)
Apr 10, 2008 10.69 10.78 10.22 10.33 1,928,910 -0.36(-3.37%)
Apr 09, 2008 11.24 11.29 10.65 10.69 1,252,605 -0.45(-4.04%)
Apr 08, 2008 11.34 11.34 11.10 11.14 383,894 -0.30(-2.62%)
Apr 07, 2008 11.62 11.71 11.44 11.44 1,053,014 -0.17(-1.46%)
Apr 04, 2008 11.30 11.71 11.22 11.61 1,954,893 +0.34(+3.02%)
Apr 03, 2008 12.13 12.13 11.21 11.27 1,231,232 -0.95(-7.77%)
Apr 02, 2008 12.45 12.52 12.14 12.22 534,863 -0.18(-1.45%)
Apr 01, 2008 11.23 12.50 11.11 12.40 953,432 +1.29(+11.61%)
Mar 31, 2008 11.16 11.29 11.05 11.11 612,430 -0.08(-0.71%)
Mar 28, 2008 11.52 11.94 11.15 11.19 580,412 -0.43(-3.70%)
Mar 27, 2008 11.66 11.79 11.45 11.62 528,154 +0.02(+0.17%)
Mar 26, 2008 12.00 12.14 11.45 11.60 586,682 -0.46(-3.81%)
Mar 25, 2008 12.50 12.58 11.79 12.06 519,043 -0.49(-3.90%)
Mar 24, 2008 11.42 12.90 11.42 12.55 1,002,604 +1.16(+10.18%)
Mar 21, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.00(+0.00%)
Mar 20, 2008 11.33 11.61 11.03 11.39 1,267,207 +0.21(+1.88%)
Mar 19, 2008 11.64 11.90 11.18 11.18 405,006 -0.35(-3.04%)
Mar 18, 2008 10.55 11.68 10.34 11.53 1,024,979 +1.19(+11.51%)
Mar 17, 2008 10.95 11.10 10.34 10.34 806,624 -0.58(-5.31%)
Mar 14, 2008 11.54 11.69 10.87 10.92 600,451 -0.54(-4.71%)
Mar 13, 2008 11.19 11.57 10.88 11.46 648,214 +0.13(+1.15%)
Mar 12, 2008 11.24 11.63 11.19 11.33 553,332 +0.11(+0.98%)
Mar 11, 2008 11.12 11.28 10.94 11.22 629,857 +0.33(+3.03%)
Mar 10, 2008 11.15 11.18 10.86 10.89 565,601 -0.21(-1.89%)
Mar 07, 2008 11.42 11.47 10.96 11.10 785,628 -0.49(-4.23%)
Mar 06, 2008 11.86 11.98 11.57 11.59 585,898 -0.31(-2.61%)
Mar 05, 2008 12.00 12.05 11.84 11.90 592,740 -0.06(-0.50%)
Mar 04, 2008 12.01 12.09 11.79 11.96 942,374 -0.08(-0.66%)
Mar 03, 2008 12.38 12.44 12.00 12.04 1,190,927 -0.31(-2.51%)
Feb 29, 2008 12.71 12.72 12.30 12.35 909,271 -0.49(-3.82%)
Feb 28, 2008 13.26 13.36 12.80 12.84 1,380,672 -0.57(-4.25%)
Feb 27, 2008 12.92 13.45 12.78 13.41 1,126,952 +0.39(+3.00%)
Feb 26, 2008 12.89 13.17 12.71 13.02 604,905 +0.07(+0.54%)
Feb 25, 2008 12.75 13.13 12.74 12.95 983,538 +0.13(+1.01%)
Feb 22, 2008 12.86 12.94 12.59 12.82 758,755 +0.01(+0.08%)
Feb 21, 2008 12.88 13.40 12.78 12.81 679,710 -0.19(-1.46%)
Feb 20, 2008 13.13 13.20 12.74 13.00 1,027,322 -0.20(-1.52%)
Feb 19, 2008 13.13 13.50 13.09 13.20 1,146,997 +0.18(+1.38%)
Feb 18, 2008 13.00 13.05 12.73 13.02 1,833,838 +0.00(+0.00%)
Feb 15, 2008 13.00 13.05 12.73 13.02 1,833,838 +0.11(+0.85%)
Feb 14, 2008 13.42 13.48 12.71 12.91 1,701,981 -0.28(-2.12%)
Feb 13, 2008 13.30 13.48 13.09 13.19 928,037 -0.06(-0.45%)
Feb 12, 2008 13.06 13.29 12.85 13.25 1,253,534 +0.16(+1.22%)
Feb 11, 2008 13.01 13.10 12.73 13.09 1,178,836 +0.08(+0.61%)
Feb 08, 2008 13.16 13.49 12.95 13.01 1,165,174 -0.15(-1.14%)
Feb 07, 2008 13.26 13.45 12.94 13.16 1,658,005 -0.23(-1.72%)
Feb 06, 2008 12.84 13.62 12.56 13.39 2,765,121 +0.68(+5.35%)
Feb 05, 2008 12.51 12.98 12.51 12.71 1,359,972 +0.01(+0.08%)
Feb 04, 2008 12.05 12.80 12.05 12.70 1,965,248 +0.64(+5.31%)
Feb 01, 2008 11.59 12.40 11.57 12.06 1,591,821 +0.28(+2.38%)
Jan 31, 2008 11.60 12.03 11.39 11.78 2,948,629 -0.15(-1.26%)
Jan 30, 2008 10.96 12.40 10.80 11.93 8,776,538 -2.07(-14.79%)
Jan 29, 2008 13.14 14.85 13.04 14.00 4,853,377 +1.01(+7.78%)
Jan 28, 2008 13.75 13.90 12.82 12.99 2,546,722 -0.88(-6.34%)
Jan 25, 2008 13.26 14.01 13.21 13.87 1,584,751 +0.75(+5.72%)
Jan 24, 2008 13.61 13.69 13.09 13.12 1,055,539 -0.36(-2.67%)
Jan 23, 2008 12.65 13.67 12.57 13.48 3,099,146 +0.50(+3.85%)
Jan 22, 2008 12.96 13.15 12.16 12.98 1,505,113 -0.42(-3.13%)
Jan 21, 2008 13.55 13.70 13.25 13.40 929,166 +0.00(+0.00%)
Jan 18, 2008 13.55 13.70 13.25 13.40 929,166 -0.10(-0.74%)
Jan 17, 2008 14.30 14.31 13.42 13.50 1,507,715 -0.72(-5.06%)
Jan 16, 2008 14.00 14.59 13.93 14.22 2,499,657 +0.26(+1.86%)
Jan 15, 2008 14.49 14.58 13.90 13.96 952,899 -0.74(-5.03%)
Jan 14, 2008 14.90 15.05 14.50 14.70 1,139,245 -0.07(-0.47%)
Jan 11, 2008 15.11 15.36 14.71 14.77 918,289 -0.49(-3.21%)
Jan 10, 2008 15.72 15.72 14.85 15.26 1,815,168 -0.67(-4.21%)
Jan 09, 2008 15.43 15.97 15.29 15.93 1,584,134 +0.59(+3.85%)
Jan 08, 2008 16.19 16.45 15.33 15.34 1,075,568 -0.80(-4.96%)
Jan 07, 2008 16.45 16.57 15.96 16.14 1,708,962 -0.36(-2.18%)
Jan 04, 2008 16.33 16.83 16.24 16.50 737,785 -0.05(-0.30%)
Jan 03, 2008 16.54 17.02 16.49 16.55 609,399 +0.08(+0.49%)
Jan 02, 2008 16.68 17.22 16.34 16.47 704,480 -0.21(-1.26%)
Jan 01, 2008 17.24 17.24 16.53 16.68 484,555 +0.00(+0.00%)
Dec 31, 2007 17.24 17.24 16.53 16.68 484,555 -0.47(-2.74%)
Dec 28, 2007 17.24 17.85 17.05 17.15 402,636 +0.01(+0.06%)
Dec 27, 2007 18.07 18.14 17.14 17.14 343,081 -1.01(-5.56%)
Dec 26, 2007 17.81 18.18 17.55 18.15 293,385 +0.20(+1.11%)
Dec 24, 2007 17.62 18.03 17.50 17.95 116,773 +0.33(+1.87%)
Dec 21, 2007 17.99 18.19 17.39 17.62 898,728 -0.13(-0.73%)
Dec 20, 2007 17.25 17.82 17.25 17.75 432,108 +0.67(+3.92%)
Dec 19, 2007 17.24 17.29 16.96 17.08 654,390 -0.16(-0.93%)
Dec 18, 2007 17.51 17.57 16.99 17.24 896,681 -0.10(-0.58%)
Dec 17, 2007 17.66 17.91 17.33 17.34 433,433 -0.43(-2.42%)
Dec 14, 2007 17.91 18.52 17.63 17.77 433,629 -0.23(-1.28%)
Dec 13, 2007 18.18 18.36 17.89 18.00 683,626 -0.34(-1.85%)
Dec 12, 2007 18.70 18.92 17.93 18.34 895,451 +0.22(+1.21%)
Dec 11, 2007 18.89 19.13 17.96 18.12 503,279 -0.71(-3.77%)
Dec 10, 2007 18.59 19.11 18.59 18.83 641,905 +0.21(+1.13%)
Dec 07, 2007 18.42 19.88 18.29 18.62 1,943,797 +1.07(+6.10%)
Dec 06, 2007 16.81 17.64 16.81 17.55 960,386 +0.71(+4.22%)
Dec 05, 2007 16.71 17.00 16.71 16.84 401,222 +0.32(+1.94%)
Dec 04, 2007 16.30 16.83 16.24 16.52 714,889 +0.18(+1.10%)
Dec 03, 2007 16.82 16.92 16.29 16.34 494,240 -0.55(-3.26%)
Nov 30, 2007 16.34 17.19 16.28 16.89 1,023,668 +0.70(+4.32%)
Nov 29, 2007 16.32 16.59 16.00 16.19 432,545 -0.14(-0.86%)
Nov 28, 2007 15.83 16.37 15.75 16.33 842,536 +0.69(+4.41%)
Nov 27, 2007 15.15 15.73 15.10 15.64 943,734 +0.38(+2.49%)
Nov 26, 2007 14.75 15.54 14.70 15.26 1,115,709 +0.46(+3.11%)
Nov 23, 2007 14.75 14.98 14.62 14.80 528,966 +0.11(+0.75%)
Nov 21, 2007 15.78 15.86 14.66 14.69 1,382,330 -1.21(-7.61%)
Nov 20, 2007 15.47 16.05 15.43 15.90 1,220,603 +0.37(+2.38%)
Nov 19, 2007 15.67 15.78 15.37 15.53 1,249,325 -0.34(-2.14%)
Nov 16, 2007 16.21 16.38 15.72 15.87 1,351,662 -0.30(-1.86%)
Nov 15, 2007 17.41 17.41 16.06 16.17 1,400,196 -1.29(-7.39%)
Nov 14, 2007 17.45 17.70 17.30 17.46 834,794 +0.16(+0.92%)
Nov 13, 2007 17.31 17.46 17.12 17.30 1,001,834 +0.19(+1.11%)
Nov 12, 2007 17.51 17.65 17.01 17.11 1,372,614 -0.52(-2.95%)
Nov 09, 2007 16.74 17.82 16.60 17.63 1,393,886 +0.59(+3.46%)
Nov 08, 2007 18.74 18.89 16.36 17.04 2,450,609 -1.67(-8.93%)
Nov 07, 2007 19.03 19.25 18.69 18.71 1,401,250 -0.63(-3.26%)
Nov 06, 2007 19.12 19.45 18.96 19.34 1,133,571 +0.25(+1.31%)
Nov 05, 2007 19.19 19.75 18.82 19.09 1,202,500 -0.42(-2.15%)
Nov 02, 2007 20.15 20.25 19.46 19.51 1,066,274 -0.36(-1.81%)
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.