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

Utilities Alphadex ETF FT (NY: FXU )

33.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 28, 2008 8.609 8.729 8.543 8.729 15,133 +0.15(+1.78%)
Nov 26, 2008 8.264 8.656 8.257 8.576 21,946 +0.15(+1.74%)
Nov 25, 2008 8.085 8.755 8.085 8.429 56,855 +0.11(+1.35%)
Nov 24, 2008 8.025 8.383 7.998 8.317 13,877 +0.36(+4.51%)
Nov 21, 2008 7.321 7.978 7.321 7.958 30,597 +0.50(+6.77%)
Nov 20, 2008 7.865 8.045 7.453 7.453 41,360 -0.62(-7.65%)
Nov 19, 2008 8.390 8.516 8.071 8.071 251,131 -0.20(-2.41%)
Nov 18, 2008 8.098 8.516 8.085 8.271 16,372 -0.18(-2.12%)
Nov 17, 2008 8.277 8.789 8.277 8.450 40,021 -0.36(-4.07%)
Nov 14, 2008 7.879 8.809 7.879 8.809 7,680 +0.39(+4.58%)
Nov 13, 2008 8.277 8.483 7.879 8.423 85,729 +0.42(+5.31%)
Nov 12, 2008 8.231 8.231 7.998 7.998 34,309 -0.26(-3.14%)
Nov 11, 2008 8.204 8.476 8.191 8.257 15,788 -0.07(-0.88%)
Nov 10, 2008 8.629 8.629 8.330 8.330 22,179 -0.09(-1.03%)
Nov 07, 2008 8.470 8.512 8.350 8.417 43,334 +0.12(+1.44%)
Nov 06, 2008 8.583 8.603 8.164 8.297 71,440 -0.33(-3.78%)
Nov 05, 2008 8.908 8.908 8.504 8.623 56,132 -0.22(-2.48%)
Nov 04, 2008 9.307 9.307 8.715 8.842 39,002 +0.17(+1.99%)
Nov 03, 2008 8.981 8.981 8.596 8.669 43,840 +0.20(+2.35%)
Oct 31, 2008 8.370 8.696 8.370 8.470 28,994 -0.07(-0.84%)
Oct 30, 2008 8.822 8.822 8.284 8.542 54,794 +0.17(+2.05%)
Oct 29, 2008 8.364 8.596 8.357 8.370 30,460 +0.15(+1.87%)
Oct 28, 2008 8.191 8.224 7.646 8.217 44,174 +0.40(+5.09%)
Oct 27, 2008 7.978 7.978 7.673 7.819 16,965 -0.11(-1.34%)
Oct 24, 2008 8.742 8.742 6.836 7.925 23,122 -0.02(-0.25%)
Oct 23, 2008 8.184 8.344 7.799 7.945 49,118 -0.13(-1.64%)
Oct 22, 2008 8.231 8.377 7.799 8.078 43,480 -0.47(-5.52%)
Oct 21, 2008 8.629 8.709 8.397 8.550 16,152 -0.13(-1.53%)
Oct 20, 2008 8.330 8.941 8.231 8.682 10,427 +0.52(+6.43%)
Oct 17, 2008 7.772 8.463 7.772 8.158 136,209 +0.09(+1.08%)
Oct 16, 2008 7.985 8.070 7.553 8.070 15,721 +0.01(+0.07%)
Oct 15, 2008 8.204 8.231 8.005 8.065 18,286 -0.50(-5.82%)
Oct 14, 2008 9.141 9.141 8.091 8.563 23,048 +0.05(+0.55%)
Oct 13, 2008 7.892 8.516 7.892 8.516 38,434 +0.86(+11.25%)
Oct 10, 2008 7.752 7.972 6.656 7.655 35,773 -0.22(-2.75%)
Oct 09, 2008 8.749 8.749 7.872 7.872 23,706 -0.62(-7.35%)
Oct 08, 2008 8.429 9.101 8.271 8.496 78,674 -0.26(-2.96%)
Oct 07, 2008 9.174 9.174 8.755 8.755 5,834 -0.39(-4.22%)
Oct 06, 2008 9.393 9.526 8.775 9.141 21,515 -0.58(-5.95%)
Oct 03, 2008 10.41 10.41 9.716 9.719 28,308 -0.15(-1.55%)
Oct 02, 2008 10.11 10.11 9.825 9.871 16,152 -0.23(-2.30%)
Oct 01, 2008 9.998 10.12 9.938 10.10 57,227 +0.11(+1.12%)
Sep 30, 2008 9.360 10.01 9.360 9.992 15,583 +0.13(+1.36%)
Sep 29, 2008 10.22 10.22 9.599 9.858 27,758 -0.49(-4.75%)
Sep 26, 2008 10.24 10.36 10.22 10.35 0 -0.01(-0.12%)
Sep 25, 2008 10.16 10.41 10.16 10.36 51,543 +0.15(+1.49%)
Sep 24, 2008 10.82 10.82 9.971 10.21 33,427 +0.03(+0.26%)
Sep 23, 2008 10.35 10.36 10.18 10.18 33,066 -0.11(-1.10%)
Sep 22, 2008 10.59 10.60 10.30 10.30 42,300 -0.29(-2.76%)
Sep 19, 2008 11.47 11.71 9.818 10.59 0 +0.19(+1.85%)
Sep 18, 2008 10.74 10.93 9.865 10.40 9,202 +0.28(+2.77%)
Sep 17, 2008 10.23 10.30 10.08 10.12 21,824 -0.29(-2.76%)
Sep 16, 2008 9.925 10.40 9.925 10.40 22,583 -0.01(-0.13%)
Sep 15, 2008 10.51 10.61 10.42 10.42 17,237 -0.35(-3.27%)
Sep 12, 2008 11.13 11.13 10.59 10.77 20,271 +0.13(+1.19%)
Sep 11, 2008 10.93 10.93 10.43 10.64 29,715 +0.02(+0.19%)
Sep 10, 2008 10.55 10.62 10.55 10.62 38,937 +0.06(+0.57%)
Sep 09, 2008 10.74 10.74 10.56 10.56 13,519 -0.17(-1.61%)
Sep 08, 2008 10.86 10.86 10.65 10.74 19,327 +0.21(+1.96%)
Sep 05, 2008 10.11 10.53 10.11 10.53 0 -0.10(-0.94%)
Sep 04, 2008 10.68 10.72 10.57 10.63 17,055 -0.13(-1.17%)
Sep 03, 2008 10.75 10.79 10.70 10.76 35,601 -0.02(-0.18%)
Sep 02, 2008 10.95 10.99 10.77 10.77 88,455 -0.09(-0.82%)
Aug 29, 2008 10.97 10.99 10.86 10.86 50,879 -0.13(-1.18%)
Aug 28, 2008 10.91 10.99 10.90 10.99 70,578 +0.11(+1.04%)
Aug 27, 2008 10.76 10.91 10.76 10.88 57,289 +0.11(+1.05%)
Aug 26, 2008 10.75 10.78 10.73 10.77 163,968 +0.08(+0.75%)
Aug 25, 2008 10.83 10.85 10.66 10.69 165,550 -0.13(-1.23%)
Aug 22, 2008 10.83 10.83 10.79 10.82 9,750 +0.06(+0.56%)
Aug 21, 2008 10.76 10.77 10.71 10.76 13,886 +0.01(+0.12%)
Aug 20, 2008 10.70 10.76 10.69 10.75 15,940 +0.05(+0.43%)
Aug 19, 2008 10.76 10.77 10.70 10.70 18,642 -0.08(-0.74%)
Aug 18, 2008 10.82 11.00 10.76 10.78 11,567 -0.01(-0.12%)
Aug 15, 2008 10.77 10.80 10.74 10.79 0 +0.07(+0.68%)
Aug 14, 2008 10.77 10.77 10.67 10.72 10,758 -0.08(-0.74%)
Aug 13, 2008 10.80 10.81 10.71 10.80 82,435 -0.02(-0.18%)
Aug 12, 2008 10.83 10.86 10.76 10.82 32,250 -0.05(-0.49%)
Aug 11, 2008 10.77 10.94 10.77 10.87 20,411 +0.07(+0.68%)
Aug 08, 2008 10.30 10.80 10.29 10.80 14,762 +0.19(+1.75%)
Aug 07, 2008 10.60 10.72 10.60 10.62 10,984 -0.13(-1.17%)
Aug 06, 2008 10.70 10.81 10.69 10.74 31,779 +0.03(+0.31%)
Aug 05, 2008 10.48 10.71 10.48 10.71 13,225 +0.19(+1.83%)
Aug 04, 2008 10.61 10.61 10.52 10.52 3,579 -0.09(-0.81%)
Aug 01, 2008 10.72 10.72 10.58 10.60 10,550 -0.17(-1.60%)
Jul 31, 2008 10.77 10.81 10.74 10.77 8,342 -0.02(-0.18%)
Jul 30, 2008 10.72 10.79 10.63 10.79 8,314 +0.17(+1.56%)
Jul 29, 2008 10.63 10.63 10.56 10.63 10,034 +0.05(+0.50%)
Jul 28, 2008 10.66 10.66 10.53 10.58 4,412 +0.01(+0.06%)
Jul 25, 2008 10.59 10.64 9.639 10.57 52,169 -0.11(-1.06%)
Jul 24, 2008 10.76 11.15 10.64 10.68 13,335 -0.08(-0.74%)
Jul 23, 2008 11.24 11.24 10.70 10.76 53,128 -0.03(-0.25%)
Jul 22, 2008 10.79 10.83 10.74 10.79 5,563 +0.08(+0.77%)
Jul 21, 2008 10.65 10.76 10.65 10.71 8,374 +0.08(+0.72%)
Jul 18, 2008 10.68 10.69 10.54 10.63 10,004 +0.06(+0.57%)
Jul 17, 2008 10.64 10.64 10.54 10.57 7,002 -0.03(-0.31%)
Jul 16, 2008 10.70 10.70 10.57 10.60 5,214 -0.11(-1.05%)
Jul 15, 2008 10.72 10.72 10.72 10.72 602 -0.10(-0.89%)
Jul 14, 2008 10.79 10.82 10.77 10.81 18,205 -0.07(-0.64%)
Jul 11, 2008 11.10 11.10 10.79 10.88 10,846 -0.00(-0.02%)
Jul 10, 2008 10.94 10.99 10.88 10.88 10,617 -0.10(-0.95%)
Jul 09, 2008 10.99 11.00 10.97 10.99 2,709 +0.13(+1.22%)
Jul 08, 2008 10.81 10.85 10.76 10.85 15,721 +0.10(+0.93%)
Jul 07, 2008 10.87 10.89 10.76 10.76 7,186 -0.06(-0.55%)
Jul 04, 2008 10.89 10.89 10.81 10.81 2,274 +0.00(+0.00%)
Jul 03, 2008 10.89 10.89 10.81 10.81 2,274 -0.15(-1.33%)
Jul 02, 2008 11.09 11.09 10.96 10.96 1,053 -0.07(-0.66%)
Jul 01, 2008 10.98 11.07 10.98 11.03 5,493 +0.03(+0.24%)
Jun 30, 2008 10.83 11.05 10.83 11.01 10,025 +0.21(+1.91%)
Jun 27, 2008 10.89 10.95 10.80 10.80 3,614 -0.14(-1.28%)
Jun 26, 2008 11.13 11.13 10.93 10.94 7,592 -0.21(-1.85%)
Jun 25, 2008 11.11 11.26 11.11 11.15 25,112 +0.05(+0.42%)
Jun 24, 2008 11.13 11.16 11.10 11.10 12,042 -0.03(-0.30%)
Jun 23, 2008 11.16 11.65 11.12 11.13 31,311 -0.02(-0.18%)
Jun 20, 2008 11.23 11.25 11.11 11.15 4,031 -0.15(-1.35%)
Jun 19, 2008 11.28 11.33 11.28 11.31 4,260 +0.04(+0.35%)
Jun 18, 2008 11.29 11.30 11.23 11.27 8,529 -0.08(-0.70%)
Jun 17, 2008 11.36 11.37 11.33 11.35 4,958 +0.03(+0.29%)
Jun 16, 2008 11.30 11.34 11.22 11.31 11,890 -0.01(-0.06%)
Jun 13, 2008 11.19 11.33 11.19 11.32 6,229 +0.13(+1.13%)
Jun 12, 2008 11.32 11.32 11.19 11.19 6,579 -0.09(-0.77%)
Jun 11, 2008 11.56 11.56 11.27 11.28 17,729 -0.13(-1.11%)
Jun 10, 2008 11.33 11.41 11.33 11.41 1,317 -0.01(-0.12%)
Jun 09, 2008 11.40 11.44 11.32 11.42 35,438 +0.05(+0.47%)
Jun 06, 2008 12.63 12.87 11.37 11.37 42,202 -0.16(-1.35%)
Jun 05, 2008 11.69 11.69 11.45 11.52 7,180 +0.10(+0.84%)
Jun 04, 2008 11.28 11.43 11.28 11.43 3,477 +0.12(+1.06%)
Jun 03, 2008 11.37 11.37 11.30 11.31 5,354 +0.01(+0.06%)
Jun 02, 2008 11.34 11.34 11.29 11.30 2,676 -0.09(-0.76%)
May 30, 2008 11.49 11.49 11.35 11.39 3,350 -0.07(-0.64%)
May 29, 2008 11.35 11.46 11.35 11.46 692 +0.15(+1.35%)
May 28, 2008 11.29 11.31 11.28 11.31 2,995 +0.01(+0.06%)
May 27, 2008 11.29 11.30 11.25 11.30 1,184 +0.05(+0.47%)
May 26, 2008 11.41 11.41 11.24 11.25 0 -0.02(-0.18%)
May 23, 2008 11.41 11.41 11.24 11.27 20,966 -0.15(-1.34%)
May 22, 2008 11.46 11.47 11.38 11.42 4,284 +0.02(+0.17%)
May 21, 2008 11.66 11.66 11.39 11.40 12,316 +0.05(+0.41%)
May 20, 2008 11.42 11.45 11.35 11.35 7,222 -0.07(-0.58%)
May 19, 2008 11.42 11.44 11.39 11.42 8,110 +0.01(+0.12%)
May 16, 2008 11.36 11.41 11.33 11.41 4,103 +0.09(+0.76%)
May 15, 2008 11.27 11.33 11.19 11.32 7,985 +0.03(+0.23%)
May 14, 2008 11.25 11.29 11.25 11.29 3,329 +0.11(+1.01%)
May 13, 2008 11.15 11.18 11.13 11.18 10,755 +0.03(+0.30%)
May 12, 2008 11.09 11.15 11.09 11.15 11,473 +0.07(+0.60%)
May 09, 2008 10.97 11.08 10.97 11.08 150 +0.09(+0.78%)
May 08, 2008 10.97 11.05 10.97 10.99 5,118 -0.01(-0.12%)
May 07, 2008 11.09 11.09 11.01 11.01 1,384 -0.11(-1.02%)
May 06, 2008 11.05 11.12 10.97 11.12 6,343 +0.04(+0.36%)
May 05, 2008 11.03 11.08 11.03 11.08 2,559 -0.05(-0.48%)
May 02, 2008 11.13 11.19 11.13 11.13 6,024 +0.06(+0.54%)
May 01, 2008 10.88 11.07 10.88 11.07 14,017 +0.22(+2.02%)
Apr 30, 2008 10.85 10.93 10.84 10.85 8,616 +0.01(+0.06%)
Apr 29, 2008 10.88 10.88 10.83 10.85 5,763 -0.03(-0.24%)
Apr 28, 2008 10.87 10.89 10.85 10.87 8,363 +0.01(+0.12%)
Apr 25, 2008 10.82 10.96 10.80 10.86 7,909 -0.01(-0.06%)
Apr 24, 2008 10.86 10.87 10.74 10.87 4,091 +0.06(+0.55%)
Apr 23, 2008 10.78 10.83 10.76 10.81 6,457 +0.08(+0.74%)
Apr 22, 2008 10.79 10.79 10.71 10.73 6,074 -0.13(-1.16%)
Apr 21, 2008 11.03 11.03 10.81 10.85 7,445 -0.06(-0.55%)
Apr 18, 2008 10.91 11.29 10.89 10.91 21,807 +0.06(+0.55%)
Apr 17, 2008 10.96 10.96 10.46 10.85 4,214 +0.00(+0.00%)
Apr 16, 2008 10.76 10.85 10.70 10.85 3,387 +0.25(+2.32%)
Apr 15, 2008 10.60 10.64 10.59 10.61 3,143 +0.05(+0.50%)
Apr 14, 2008 10.57 10.58 10.56 10.56 3,925 -0.01(-0.13%)
Apr 11, 2008 10.62 10.62 10.56 10.57 21,074 -0.05(-0.44%)
Apr 10, 2008 10.66 10.66 10.59 10.62 7,677 -0.05(-0.50%)
Apr 09, 2008 10.83 10.83 10.67 10.67 4,967 -0.03(-0.31%)
Apr 08, 2008 10.71 10.71 10.70 10.70 2,559 -0.05(-0.43%)
Apr 07, 2008 10.58 11.03 10.58 10.75 9,784 +0.12(+1.12%)
Apr 04, 2008 10.76 10.76 10.63 10.63 6,021 -0.04(-0.37%)
Apr 03, 2008 10.81 10.81 10.67 10.67 2,258 -0.04(-0.37%)
Apr 02, 2008 10.66 10.76 10.66 10.71 12,193 +0.08(+0.75%)
Apr 01, 2008 10.55 10.66 10.55 10.63 10,085 +0.20(+1.91%)
Mar 31, 2008 10.20 10.43 10.20 10.43 8,429 +0.07(+0.64%)
Mar 28, 2008 10.45 10.46 10.36 10.36 2,559 -0.11(-1.08%)
Mar 27, 2008 10.51 10.51 10.44 10.48 7,677 +0.09(+0.83%)
Mar 26, 2008 10.37 10.41 10.36 10.39 8,429 -0.01(-0.06%)
Mar 25, 2008 10.45 10.45 10.40 10.40 1,956 +0.03(+0.32%)
Mar 24, 2008 10.37 10.37 10.32 10.36 1,956 +0.02(+0.19%)
Mar 21, 2008 10.26 10.36 10.23 10.34 3,161 +0.00(+0.00%)
Mar 20, 2008 10.26 10.36 10.23 10.34 3,161 +0.03(+0.32%)
Mar 19, 2008 10.81 10.81 10.31 10.31 10,236 +0.01(+0.06%)
Mar 18, 2008 10.30 10.30 10.30 10.30 903 +0.12(+1.17%)
Mar 17, 2008 10.16 10.18 10.02 10.18 3,010 -0.05(-0.52%)
Mar 14, 2008 10.34 10.34 10.24 10.24 2,559 -0.19(-1.85%)
Mar 13, 2008 10.30 10.43 10.30 10.43 5,118 -0.05(-0.51%)
Mar 12, 2008 10.87 10.87 10.48 10.48 5,569 -0.08(-0.75%)
Mar 11, 2008 10.45 10.56 10.41 10.56 1,354 +0.20(+1.92%)
Mar 10, 2008 10.37 10.37 10.36 10.36 451 -0.07(-0.70%)
Mar 07, 2008 11.03 11.03 10.32 10.44 6,171 -0.03(-0.25%)
Mar 06, 2008 10.68 10.46 10.46 10.46 150 -0.21(-1.99%)
Mar 05, 2008 10.68 10.68 10.61 10.68 1,806 +0.07(+0.69%)
Mar 04, 2008 10.60 10.60 10.60 10.60 2,709 +0.03(+0.31%)
Mar 03, 2008 10.53 10.57 10.53 10.57 3,311 +0.01(+0.06%)
Feb 29, 2008 10.72 10.72 10.56 10.56 1,204 -0.34(-3.11%)
Feb 28, 2008 10.91 10.93 10.88 10.90 14,150 -0.21(-1.85%)
Feb 27, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Feb 26, 2008 11.03 11.11 11.01 11.11 20,171 +0.05(+0.48%)
Feb 25, 2008 10.95 11.06 10.95 11.05 26,343 +0.11(+1.03%)
Feb 22, 2008 10.90 10.94 10.79 10.94 9,333 +0.09(+0.86%)
Feb 21, 2008 11.12 11.12 10.85 10.85 3,311 -0.17(-1.57%)
Feb 20, 2008 10.99 11.04 10.99 11.02 1,204 -0.06(-0.54%)
Feb 19, 2008 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Feb 18, 2008 11.09 11.09 11.07 11.08 0 +0.00(+0.00%)
Feb 15, 2008 11.09 11.09 11.07 11.08 2,408 -0.01(-0.12%)
Feb 14, 2008 11.13 11.14 11.09 11.09 2,709 -0.07(-0.59%)
Feb 13, 2008 11.16 11.16 11.16 11.16 451 +0.09(+0.78%)
Feb 12, 2008 11.09 11.09 11.07 11.07 4,214 +0.08(+0.72%)
Feb 11, 2008 10.95 10.99 10.91 10.99 1,956 +0.04(+0.36%)
Feb 08, 2008 11.00 11.00 10.95 10.95 6,021 +0.01(+0.06%)
Feb 07, 2008 10.95 10.95 10.95 10.95 150 -0.11(-1.02%)
Feb 06, 2008 11.17 11.23 11.06 11.06 93,331 -0.07(-0.60%)
Feb 05, 2008 11.24 11.24 11.12 11.13 6,472 -0.37(-3.18%)
Feb 04, 2008 11.34 11.51 11.34 11.49 10,236 +0.19(+1.65%)
Feb 01, 2008 11.30 11.31 11.27 11.31 2,860 +0.13(+1.13%)
Jan 31, 2008 10.97 11.19 10.97 11.18 2,559 +0.07(+0.60%)
Jan 30, 2008 11.07 11.21 11.07 11.11 4,214 +0.04(+0.36%)
Jan 29, 2008 11.11 11.11 11.05 11.07 3,161 +0.19(+1.71%)
Jan 28, 2008 10.96 10.96 10.85 10.89 10,838 +0.09(+0.86%)
Jan 25, 2008 10.93 10.95 10.79 10.79 9,483 -0.15(-1.34%)
Jan 24, 2008 10.97 10.99 10.91 10.94 3,612 -0.13(-1.14%)
Jan 23, 2008 10.73 11.07 10.69 11.07 3,612 +0.23(+2.15%)
Jan 22, 2008 10.63 10.90 10.56 10.83 32,214 -0.48(-4.28%)
Jan 21, 2008 11.29 11.32 11.29 11.32 0 +0.00(+0.00%)
Jan 18, 2008 11.29 11.32 11.29 11.32 2,709 -0.09(-0.76%)
Jan 17, 2008 11.67 11.67 11.41 11.41 2,258 -0.34(-2.88%)
Jan 16, 2008 11.80 11.80 11.74 11.74 5,569 -0.13(-1.12%)
Jan 15, 2008 11.88 11.88 11.88 11.88 2,709 -0.12(-1.00%)
Jan 14, 2008 11.98 12.00 11.98 12.00 1,505 +0.01(+0.11%)
Jan 11, 2008 12.02 12.02 11.97 11.98 1,354 +0.01(+0.06%)
Jan 10, 2008 12.03 12.03 11.98 11.98 1,956 +0.00(+0.00%)
Jan 09, 2008 11.91 11.98 11.90 11.98 1,956 -0.05(-0.44%)
Jan 08, 2008 12.11 12.11 12.02 12.03 752 +0.05(+0.39%)
Jan 07, 2008 11.92 12.02 11.92 11.98 2,408 +0.09(+0.73%)
Jan 04, 2008 11.90 11.90 11.90 11.90 602 -0.14(-1.16%)
Jan 03, 2008 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 02, 2008 12.02 12.04 12.02 12.04 903 -0.15(-1.25%)
Jan 01, 2008 12.19 12.19 12.19 12.19 301 +0.00(+0.00%)
Dec 31, 2007 12.19 12.19 12.19 12.19 301 -0.04(-0.33%)
Dec 28, 2007 12.23 12.23 12.23 12.23 752 +0.01(+0.05%)
Dec 27, 2007 12.24 12.24 12.22 12.22 3,913 -0.10(-0.81%)
Dec 26, 2007 12.36 12.36 12.32 12.32 9,935 +0.00(+0.00%)
Dec 24, 2007 12.32 12.32 12.32 12.32 150 +0.03(+0.22%)
Dec 21, 2007 12.30 12.30 12.30 12.30 301 -0.41(-3.24%)
Dec 20, 2007 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Dec 19, 2007 12.69 12.71 12.69 12.71 1,956 +0.09(+0.74%)
Dec 18, 2007 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Dec 17, 2007 12.65 12.65 12.62 12.62 2,107 -0.27(-2.06%)
Dec 14, 2007 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Dec 13, 2007 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Dec 12, 2007 12.88 12.89 12.88 12.88 3,612 -0.19(-1.47%)
Dec 11, 2007 13.07 13.07 13.07 13.07 602 -0.01(-0.05%)
Dec 10, 2007 13.08 13.08 13.08 13.08 150 +0.01(+0.05%)
Dec 07, 2007 13.07 13.07 13.07 13.07 48 +0.10(+0.77%)
Dec 06, 2007 12.90 12.97 12.90 12.97 602 +0.29(+2.25%)
Dec 05, 2007 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 04, 2007 12.69 12.69 12.69 12.69 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.