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

Big Lots (NY: BIG )

0.4968 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
Nov 30, 2018 44.17 44.60 43.26 43.56 900,100 -1.04(-2.33%)
Nov 29, 2018 43.53 44.76 43.29 44.60 741,523 +0.82(+1.87%)
Nov 28, 2018 43.39 44.30 42.70 43.78 847,382 +0.34(+0.78%)
Nov 27, 2018 42.84 43.70 42.78 43.44 970,446 +0.34(+0.79%)
Nov 26, 2018 41.81 43.25 41.64 43.10 1,157,788 +1.58(+3.81%)
Nov 23, 2018 41.04 42.37 40.80 41.52 618,600 +0.52(+1.27%)
Nov 21, 2018 41.00 41.00 41.00 0 +0.22(+0.54%)
Nov 20, 2018 42.07 42.07 40.23 40.78 1,481,190 -2.29(-5.32%)
Nov 19, 2018 42.95 44.47 42.34 43.07 1,317,136 +1.54(+3.71%)
Nov 16, 2018 41.55 41.81 40.87 41.53 792,300 -0.55(-1.31%)
Nov 15, 2018 42.13 42.32 40.86 42.08 1,002,850 -0.46(-1.08%)
Nov 14, 2018 44.31 44.70 42.40 42.54 869,968 -1.46(-3.32%)
Nov 13, 2018 43.64 44.13 43.36 44.00 646,331 +0.57(+1.31%)
Nov 12, 2018 42.74 43.72 42.74 43.43 586,685 +0.61(+1.42%)
Nov 09, 2018 44.58 45.00 42.73 42.82 990,900 -2.08(-4.63%)
Nov 08, 2018 43.62 45.13 43.06 44.90 1,042,916 +1.12(+2.56%)
Nov 07, 2018 42.90 43.90 42.69 43.78 791,604 +1.22(+2.87%)
Nov 06, 2018 42.83 43.16 42.12 42.56 847,770 -0.64(-1.48%)
Nov 05, 2018 43.04 43.28 42.14 43.20 1,013,083 +0.48(+1.12%)
Nov 02, 2018 43.22 43.50 41.61 42.72 832,300 -0.22(-0.51%)
Nov 01, 2018 41.50 43.00 41.38 42.94 875,974 +1.42(+3.42%)
Oct 31, 2018 43.50 43.86 41.49 41.52 1,338,463 -1.73(-4.00%)
Oct 30, 2018 41.29 43.36 41.25 43.25 1,278,158 +1.88(+4.54%)
Oct 29, 2018 40.89 42.30 40.81 41.37 941,503 +0.72(+1.77%)
Oct 26, 2018 41.47 41.63 40.42 40.65 894,600 -1.14(-2.73%)
Oct 25, 2018 41.30 42.14 41.06 41.79 668,942 +0.65(+1.58%)
Oct 24, 2018 41.39 42.24 41.11 41.14 823,301 -0.30(-0.72%)
Oct 23, 2018 40.68 41.82 40.68 41.44 935,751 +0.23(+0.56%)
Oct 22, 2018 39.70 41.28 39.70 41.21 1,187,969 +1.73(+4.38%)
Oct 19, 2018 40.20 40.43 39.33 39.48 1,659,700 -0.77(-1.91%)
Oct 18, 2018 43.27 43.30 39.96 40.25 2,571,608 -3.37(-7.73%)
Oct 17, 2018 44.30 44.60 43.01 43.62 952,577 -0.85(-1.91%)
Oct 16, 2018 43.79 44.84 43.35 44.47 865,524 +0.76(+1.74%)
Oct 15, 2018 42.57 43.84 42.45 43.71 1,246,655 +1.02(+2.39%)
Oct 12, 2018 42.24 42.93 41.79 42.69 672,000 +0.90(+2.15%)
Oct 11, 2018 42.85 43.18 41.66 41.79 1,218,326 -1.04(-2.43%)
Oct 10, 2018 42.16 43.26 41.91 42.83 946,471 +0.69(+1.64%)
Oct 09, 2018 42.91 43.30 42.11 42.14 820,824 -0.72(-1.68%)
Oct 08, 2018 41.76 43.00 41.55 42.86 1,517,402 +1.06(+2.54%)
Oct 05, 2018 41.12 42.38 40.98 41.80 982,400 +0.71(+1.73%)
Oct 04, 2018 40.97 41.27 40.29 41.09 1,229,850 +0.14(+0.34%)
Oct 03, 2018 41.12 41.49 40.89 40.95 1,604,081 -0.26(-0.63%)
Oct 02, 2018 41.60 41.91 41.12 41.21 1,000,194 -0.25(-0.60%)
Oct 01, 2018 41.94 42.32 41.43 41.46 1,111,788 -0.33(-0.79%)
Sep 28, 2018 41.36 41.86 41.36 41.79 569,800 +0.37(+0.89%)
Sep 27, 2018 42.05 42.20 41.16 41.42 1,153,426 -0.58(-1.38%)
Sep 26, 2018 41.47 42.49 41.36 42.00 988,237 +0.59(+1.42%)
Sep 25, 2018 41.15 41.53 40.93 41.41 733,530 +0.22(+0.53%)
Sep 24, 2018 41.14 41.36 40.84 41.19 747,652 +0.01(+0.02%)
Sep 21, 2018 41.42 42.14 41.13 41.18 1,458,800 -0.24(-0.58%)
Sep 20, 2018 41.19 41.44 40.93 41.42 724,915 +0.42(+1.02%)
Sep 19, 2018 41.16 41.46 40.88 41.00 864,210 -0.18(-0.44%)
Sep 18, 2018 41.19 41.41 40.89 41.18 683,357 -0.04(-0.10%)
Sep 17, 2018 41.54 41.67 41.00 41.22 806,974 -0.37(-0.89%)
Sep 14, 2018 41.25 41.70 40.76 41.59 1,015,700 +0.24(+0.58%)
Sep 13, 2018 41.90 42.17 41.08 41.35 1,173,694 -0.86(-2.04%)
Sep 12, 2018 42.89 43.00 42.16 42.21 1,375,624 -0.81(-1.88%)
Sep 11, 2018 43.99 44.16 42.94 43.02 841,206 -0.98(-2.23%)
Sep 10, 2018 43.17 44.01 42.84 44.00 860,794 +0.97(+2.25%)
Sep 07, 2018 44.01 44.63 42.89 43.03 1,622,400 -0.99(-2.25%)
Sep 06, 2018 43.69 44.39 43.41 44.02 1,395,873 +0.42(+0.96%)
Sep 05, 2018 42.55 43.65 42.07 43.60 2,451,278 +0.78(+1.82%)
Sep 04, 2018 43.11 43.11 40.88 42.82 4,069,869 -0.23(-0.53%)
Aug 31, 2018 43.05 43.05 43.05 0 -4.81(-10.05%)
Aug 30, 2018 48.52 48.84 47.53 47.86 2,360,715 -1.16(-2.37%)
Aug 29, 2018 49.09 49.31 48.58 49.02 1,330,266 +0.10(+0.20%)
Aug 28, 2018 49.28 49.31 48.54 48.92 848,605 -0.29(-0.59%)
Aug 27, 2018 50.25 50.35 48.81 49.21 1,091,074 -0.92(-1.84%)
Aug 24, 2018 49.54 50.23 49.04 50.13 1,495,400 +0.76(+1.54%)
Aug 23, 2018 49.13 49.76 48.73 49.37 1,389,222 +0.42(+0.86%)
Aug 22, 2018 48.66 49.45 48.52 48.95 805,047 +0.47(+0.97%)
Aug 21, 2018 48.71 48.85 48.09 48.48 686,827 -0.23(-0.47%)
Aug 20, 2018 48.06 48.85 48.06 48.71 1,002,690 +0.69(+1.44%)
Aug 17, 2018 47.23 48.17 47.23 48.02 663,400 +0.82(+1.74%)
Aug 16, 2018 47.87 48.06 47.07 47.20 847,512 +0.08(+0.17%)
Aug 15, 2018 47.78 47.78 46.48 47.12 888,833 -0.89(-1.85%)
Aug 14, 2018 47.60 48.08 47.40 48.01 883,111 +0.67(+1.42%)
Aug 13, 2018 47.64 47.85 47.10 47.34 771,998 +0.01(+0.02%)
Aug 10, 2018 47.48 47.89 47.02 47.33 695,400 -0.24(-0.50%)
Aug 09, 2018 47.35 47.87 46.96 47.57 712,253 +0.16(+0.34%)
Aug 08, 2018 47.09 47.61 46.85 47.41 1,130,186 +0.32(+0.68%)
Aug 07, 2018 46.84 47.58 46.55 47.09 1,536,653 +0.44(+0.94%)
Aug 06, 2018 45.29 46.73 45.04 46.65 1,230,552 +1.18(+2.60%)
Aug 03, 2018 45.29 46.15 45.21 45.47 1,556,200 +0.28(+0.62%)
Aug 02, 2018 43.12 45.35 43.12 45.19 1,348,915 +1.74(+4.00%)
Aug 01, 2018 43.14 43.53 42.88 43.45 829,523 +0.02(+0.05%)
Jul 31, 2018 43.44 43.69 42.36 43.43 795,702 -0.01(-0.02%)
Jul 30, 2018 42.98 43.53 42.85 43.44 695,488 +0.39(+0.91%)
Jul 27, 2018 43.98 44.10 42.27 43.05 1,729,800 -0.99(-2.25%)
Jul 26, 2018 43.77 44.47 43.62 44.04 925,977 +0.44(+1.01%)
Jul 25, 2018 43.44 43.80 42.75 43.60 1,294,223 +0.42(+0.97%)
Jul 24, 2018 43.68 44.20 42.82 43.18 939,991 -0.41(-0.94%)
Jul 23, 2018 43.36 43.98 43.32 43.59 929,187 +0.22(+0.51%)
Jul 20, 2018 43.81 43.93 43.19 43.37 957,081 -0.57(-1.30%)
Jul 19, 2018 43.10 44.50 42.71 43.94 2,206,535 +1.18(+2.76%)
Jul 18, 2018 42.39 43.15 42.13 42.76 915,272 +0.45(+1.06%)
Jul 17, 2018 41.58 42.86 41.58 42.31 1,526,489 +0.66(+1.58%)
Jul 16, 2018 41.98 42.06 41.15 41.65 1,146,510 -0.20(-0.48%)
Jul 13, 2018 41.25 42.32 41.25 41.85 1,266,996 +0.67(+1.63%)
Jul 12, 2018 41.29 41.52 40.55 41.18 920,775 +0.25(+0.61%)
Jul 11, 2018 40.99 41.17 40.20 40.93 563,185 -0.15(-0.37%)
Jul 10, 2018 41.05 41.65 40.69 41.08 648,374 -0.09(-0.22%)
Jul 09, 2018 40.86 41.36 40.71 41.17 885,874 +0.50(+1.23%)
Jul 06, 2018 41.00 41.25 40.17 40.67 1,126,485 -0.16(-0.39%)
Jul 05, 2018 41.02 41.40 39.99 40.83 1,416,749 +0.05(+0.12%)
Jul 03, 2018 40.78 40.78 40.78 0 -0.68(-1.64%)
Jul 02, 2018 41.67 42.00 40.94 41.46 1,064,147 -0.32(-0.77%)
Jun 29, 2018 42.04 42.53 41.74 41.78 955,363 -0.22(-0.52%)
Jun 28, 2018 42.05 42.58 41.55 42.00 1,087,175 -0.19(-0.45%)
Jun 27, 2018 42.54 42.85 42.03 42.19 1,340,534 -0.16(-0.38%)
Jun 26, 2018 42.25 42.49 41.52 42.35 1,171,119 +0.13(+0.31%)
Jun 25, 2018 41.38 42.47 41.34 42.22 1,296,987 +0.88(+2.13%)
Jun 22, 2018 42.07 42.15 41.14 41.34 1,888,520 -0.52(-1.24%)
Jun 21, 2018 40.43 41.91 40.43 41.86 1,901,445 +1.29(+3.18%)
Jun 20, 2018 40.96 41.33 40.23 40.57 1,406,659 -0.20(-0.49%)
Jun 19, 2018 40.94 41.35 40.27 40.77 1,738,927 -0.56(-1.35%)
Jun 18, 2018 41.03 42.04 41.00 41.33 1,819,172 +0.10(+0.24%)
Jun 15, 2018 41.55 40.85 41.23 2,064,654 -0.32(-0.77%)
Jun 14, 2018 42.06 42.13 41.17 41.55 1,634,280 -0.64(-1.52%)
Jun 13, 2018 42.16 42.62 41.71 42.19 1,490,232 -0.03(-0.07%)
Jun 12, 2018 43.46 43.51 42.01 42.22 1,580,652 -1.06(-2.45%)
Jun 11, 2018 42.70 43.46 42.38 43.28 1,084,124 +0.52(+1.22%)
Jun 08, 2018 42.50 43.40 42.48 42.76 2,162,401 +0.06(+0.14%)
Jun 07, 2018 42.00 43.23 41.70 42.70 2,025,793 +1.29(+3.12%)
Jun 06, 2018 41.73 41.41 2,762,774 +1.83(+4.62%)
Jun 05, 2018 40.32 40.78 38.93 39.58 2,491,371 -0.82(-2.03%)
Jun 04, 2018 38.30 40.80 38.30 40.40 3,872,218 +1.71(+4.42%)
Jun 01, 2018 36.80 39.18 36.20 38.69 11,042,336 -2.22(-5.43%)
May 31, 2018 41.79 42.13 40.59 40.91 2,883,235 -1.42(-3.35%)
May 30, 2018 41.77 42.41 41.56 42.33 1,493,543 +0.83(+2.00%)
May 29, 2018 41.16 41.83 40.97 41.50 1,090,691 -0.27(-0.65%)
May 25, 2018 41.77 41.77 41.77 0 +0.09(+0.22%)
May 24, 2018 40.55 41.82 40.41 41.68 1,678,835 +1.24(+3.07%)
May 23, 2018 40.14 40.75 40.12 40.44 937,545 -0.06(-0.15%)
May 22, 2018 41.49 41.87 40.37 40.50 1,581,607 -0.91(-2.20%)
May 21, 2018 41.46 42.03 41.04 41.41 1,637,196 -0.23(-0.55%)
May 18, 2018 42.70 42.86 41.49 41.64 1,215,036 -0.99(-2.32%)
May 17, 2018 43.18 43.38 42.45 42.63 897,235 -0.42(-0.98%)
May 16, 2018 42.90 43.68 42.72 43.05 1,070,441 +0.40(+0.94%)
May 15, 2018 42.19 43.03 42.13 42.65 847,603 +0.47(+1.11%)
May 14, 2018 41.55 42.22 41.39 42.18 829,125 +0.67(+1.61%)
May 11, 2018 40.80 41.64 40.51 41.51 1,051,875 +0.56(+1.37%)
May 10, 2018 40.39 41.29 40.07 40.95 942,058 +0.53(+1.31%)
May 09, 2018 40.25 40.42 39.48 40.42 1,523,736 +0.17(+0.42%)
May 08, 2018 40.89 41.05 40.03 40.25 1,032,127 -0.78(-1.90%)
May 07, 2018 41.40 41.49 40.63 41.03 1,252,523 -0.29(-0.70%)
May 04, 2018 42.08 42.08 41.21 41.32 1,527,828 -1.02(-2.41%)
May 03, 2018 42.26 42.56 41.90 42.34 608,521 +0.07(+0.17%)
May 02, 2018 41.95 42.56 41.47 42.27 1,053,881 +0.06(+0.14%)
May 01, 2018 42.52 42.98 41.86 42.21 926,274 -0.24(-0.57%)
Apr 30, 2018 43.20 43.50 42.44 42.45 985,430 -0.76(-1.76%)
Apr 27, 2018 42.72 43.34 42.68 43.21 703,316 +0.52(+1.22%)
Apr 26, 2018 42.54 42.85 42.05 42.69 863,605 +0.23(+0.54%)
Apr 25, 2018 42.17 42.55 41.74 42.46 948,202 +0.19(+0.45%)
Apr 24, 2018 42.14 42.76 41.85 42.27 1,189,615 +0.33(+0.79%)
Apr 23, 2018 42.27 42.27 41.21 41.94 1,396,584 -0.10(-0.24%)
Apr 20, 2018 42.28 42.69 41.77 42.04 1,533,745 -0.34(-0.80%)
Apr 19, 2018 43.56 43.63 42.02 42.38 1,362,727 -1.36(-3.11%)
Apr 18, 2018 43.74 44.44 43.47 43.74 1,533,325 +0.02(+0.05%)
Apr 17, 2018 43.23 43.92 43.08 43.72 1,964,770 +0.93(+2.17%)
Apr 16, 2018 41.36 43.00 41.04 42.79 1,977,099 +0.77(+1.83%)
Apr 13, 2018 42.62 42.63 41.71 42.02 1,407,688 -0.45(-1.06%)
Apr 12, 2018 42.51 43.00 42.33 42.47 959,492 +0.17(+0.40%)
Apr 11, 2018 42.00 43.00 41.76 42.30 1,274,612 +0.02(+0.05%)
Apr 10, 2018 43.40 43.55 42.17 42.28 1,599,204 -0.69(-1.61%)
Apr 09, 2018 43.48 43.90 42.87 42.97 2,014,530 -0.09(-0.21%)
Apr 06, 2018 43.93 44.24 42.75 43.06 1,999,588 -1.36(-3.06%)
Apr 05, 2018 44.60 44.69 43.72 44.42 1,411,124 +0.07(+0.16%)
Apr 04, 2018 42.79 44.50 42.55 44.35 1,580,372 +1.07(+2.47%)
Apr 03, 2018 43.45 43.56 42.79 43.28 1,214,242 +0.16(+0.37%)
Apr 02, 2018 43.59 43.73 42.49 43.12 2,579,367 -0.41(-0.94%)
Mar 29, 2018 43.53 43.53 43.53 0 +1.12(+2.64%)
Mar 28, 2018 42.75 43.66 42.36 42.41 1,493,663 -0.34(-0.80%)
Mar 27, 2018 43.86 43.86 42.47 42.75 1,105,057 -1.01(-2.31%)
Mar 26, 2018 43.75 44.07 42.96 43.76 1,275,506 +0.64(+1.48%)
Mar 23, 2018 44.00 44.21 43.11 43.12 1,922,364 -0.89(-2.02%)
Mar 22, 2018 45.20 45.25 43.99 44.01 1,921,962 -1.73(-3.78%)
Mar 21, 2018 46.76 47.07 45.67 45.74 1,406,913 -1.26(-2.68%)
Mar 20, 2018 46.64 47.05 46.24 47.00 2,148,922 +0.55(+1.18%)
Mar 19, 2018 46.90 47.09 45.70 46.45 1,589,268 -0.47(-1.00%)
Mar 16, 2018 46.50 47.64 46.39 46.92 1,912,906 +0.43(+0.92%)
Mar 15, 2018 46.75 46.82 46.14 46.49 1,539,624 +0.15(+0.32%)
Mar 14, 2018 47.51 47.72 46.08 46.34 1,588,163 -1.13(-2.38%)
Mar 13, 2018 47.40 48.15 47.18 47.47 1,972,314 +0.11(+0.23%)
Mar 12, 2018 48.46 49.30 47.13 47.36 3,401,264 -1.09(-2.25%)
Mar 09, 2018 47.00 48.55 46.55 48.45 12,538,094 -5.44(-10.09%)
Mar 08, 2018 54.60 55.37 53.51 53.89 2,067,343 -0.61(-1.12%)
Mar 07, 2018 55.55 54.50 2,562,592 -1.54(-2.75%)
Mar 06, 2018 55.30 56.32 54.77 56.04 1,211,570 +0.71(+1.28%)
Mar 05, 2018 56.15 56.43 54.93 55.33 1,277,868 -0.96(-1.71%)
Mar 02, 2018 55.77 57.26 54.88 56.29 1,050,120 -0.15(-0.27%)
Mar 01, 2018 56.29 57.06 55.35 56.44 1,008,048 +0.24(+0.43%)
Feb 28, 2018 56.51 56.92 55.84 56.20 1,443,279 +0.10(+0.18%)
Feb 27, 2018 57.42 58.48 56.10 56.10 1,091,195 -0.69(-1.22%)
Feb 26, 2018 57.18 57.46 56.48 56.79 819,899 -0.20(-0.35%)
Feb 23, 2018 56.53 57.39 56.12 56.99 851,994 +0.92(+1.64%)
Feb 22, 2018 56.07 1,187,087 +1.21(+2.21%)
Feb 21, 2018 55.48 56.22 54.85 54.86 834,333 -0.28(-0.51%)
Feb 20, 2018 55.50 55.92 54.62 55.14 1,006,290 -1.56(-2.75%)
Feb 16, 2018 56.70 56.70 56.70 0 -2.05(-3.49%)
Feb 15, 2018 58.19 58.87 57.71 58.75 469,899 +0.96(+1.66%)
Feb 14, 2018 55.67 58.09 55.67 57.79 907,853 +1.88(+3.36%)
Feb 13, 2018 56.22 56.89 55.71 55.91 777,471 -0.42(-0.75%)
Feb 12, 2018 57.52 57.55 55.83 56.33 1,031,149 -0.88(-1.54%)
Feb 09, 2018 57.46 57.68 54.74 57.21 1,164,193 +0.39(+0.69%)
Feb 08, 2018 57.99 58.52 57.12 56.82 702,276 -1.14(-1.97%)
Feb 07, 2018 57.20 58.36 56.91 57.96 666,752 +0.76(+1.33%)
Feb 06, 2018 54.41 57.64 53.01 57.20 1,541,647 +0.52(+0.92%)
Feb 05, 2018 57.14 57.73 55.91 56.68 1,001,808 -1.06(-1.84%)
Feb 02, 2018 59.32 59.32 57.68 57.74 1,248,556 -1.91(-3.20%)
Feb 01, 2018 60.28 60.71 59.57 59.65 1,133,060 -1.13(-1.86%)
Jan 31, 2018 62.04 62.31 60.26 60.78 1,200,645 -1.17(-1.89%)
Jan 30, 2018 63.76 64.25 61.89 61.95 1,187,443 -2.27(-3.53%)
Jan 29, 2018 63.36 64.42 63.36 64.22 852,903 +0.95(+1.50%)
Jan 26, 2018 62.60 63.28 61.93 63.27 657,301 +1.13(+1.82%)
Jan 25, 2018 62.21 62.93 61.55 62.14 674,330 +0.36(+0.58%)
Jan 24, 2018 62.50 62.61 60.96 61.78 731,135 -0.47(-0.76%)
Jan 23, 2018 62.59 63.09 61.56 62.25 651,305 -0.34(-0.54%)
Jan 22, 2018 61.20 62.60 60.90 62.59 1,502,965 +1.41(+2.30%)
Jan 19, 2018 59.24 61.23 58.89 61.18 1,078,627 +2.02(+3.41%)
Jan 18, 2018 58.82 59.52 58.66 59.16 798,513 +0.34(+0.58%)
Jan 17, 2018 58.35 59.53 57.97 58.82 871,900 +0.96(+1.66%)
Jan 16, 2018 58.05 58.98 57.45 57.86 1,140,234 +0.49(+0.85%)
Jan 12, 2018 57.37 57.37 57.37 0 -0.10(-0.17%)
Jan 11, 2018 56.25 57.53 55.80 57.47 1,565,255 +0.86(+1.52%)
Jan 10, 2018 55.70 57.11 55.02 56.61 888,165 -0.40(-0.70%)
Jan 09, 2018 57.97 58.12 56.97 57.01 729,095 -0.85(-1.47%)
Jan 08, 2018 58.23 59.16 57.59 57.86 1,218,612 -0.08(-0.14%)
Jan 05, 2018 57.06 58.13 57.06 57.94 1,231,038 +1.29(+2.28%)
Jan 04, 2018 55.00 56.94 54.42 56.65 1,372,296 +1.71(+3.11%)
Jan 03, 2018 55.92 56.06 54.42 54.94 999,678 -0.96(-1.72%)
Jan 02, 2018 56.33 56.93 55.42 55.90 1,077,514 -0.25(-0.45%)
Dec 29, 2017 56.15 56.15 56.15 0 +0.37(+0.66%)
Dec 28, 2017 56.38 56.60 55.40 55.78 539,557 -0.57(-1.01%)
Dec 27, 2017 56.45 56.73 55.79 56.35 566,904 -0.05(-0.09%)
Dec 26, 2017 55.62 57.24 55.62 56.40 863,276 +0.85(+1.53%)
Dec 22, 2017 55.32 55.75 54.89 55.55 889,485 +0.43(+0.78%)
Dec 21, 2017 55.21 55.21 54.64 55.12 692,729 +0.17(+0.31%)
Dec 20, 2017 55.44 56.28 54.74 54.95 853,463 -0.25(-0.45%)
Dec 19, 2017 55.79 56.41 55.19 55.20 640,828 -0.31(-0.56%)
Dec 18, 2017 54.28 55.88 54.21 55.51 1,268,384 +1.54(+2.85%)
Dec 15, 2017 53.64 54.82 53.64 53.97 1,689,531 +0.52(+0.97%)
Dec 14, 2017 55.45 55.78 52.96 53.45 1,328,406 -2.39(-4.28%)
Dec 13, 2017 55.61 56.38 55.00 55.84 848,506 +0.31(+0.56%)
Dec 12, 2017 58.10 58.10 55.47 55.53 1,537,079 -2.45(-4.23%)
Dec 11, 2017 59.58 59.58 57.64 57.98 1,311,790 -1.57(-2.64%)
Dec 08, 2017 59.15 60.20 58.60 59.55 1,735,442 +0.00(+0.00%)
Dec 07, 2017 58.37 59.17 58.23 1,583,933 +0.00(+0.00%)
Dec 06, 2017 58.77 59.52 57.65 57.99 1,486,127 -0.82(-1.39%)
Dec 05, 2017 58.92 59.37 57.83 58.81 1,194,626 -0.12(-0.20%)
Dec 04, 2017 57.95 59.49 57.71 58.93 1,584,163 +0.72(+1.24%)
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.