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

S&P Insurance ETF SPDR (NY: KIE )

49.61 -0.63 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 6.212 6.418 6.181 6.400 1,543,576 +0.20(+3.16%)
Nov 26, 2008 5.791 6.238 5.740 6.204 858,136 +0.28(+4.70%)
Nov 25, 2008 5.730 5.949 5.603 5.926 1,416,649 +0.33(+5.90%)
Nov 24, 2008 5.273 5.724 5.142 5.596 3,337,092 +0.45(+8.66%)
Nov 21, 2008 4.812 5.191 4.631 5.149 3,498,662 +0.43(+9.13%)
Nov 20, 2008 5.155 5.232 4.644 4.719 10,189,437 -0.48(-9.18%)
Nov 19, 2008 5.812 5.812 5.186 5.196 2,163,833 -0.62(-10.64%)
Nov 18, 2008 5.859 5.895 5.565 5.815 813,417 +0.01(+0.09%)
Nov 17, 2008 6.134 6.209 5.799 5.810 277,862 -0.43(-6.90%)
Nov 14, 2008 6.372 6.565 6.160 6.240 1,053,635 -0.29(-4.39%)
Nov 13, 2008 6.011 6.526 5.709 6.526 8,465,739 +0.59(+9.95%)
Nov 12, 2008 6.168 6.212 5.895 5.936 347,621 -0.34(-5.46%)
Nov 11, 2008 6.299 6.397 6.073 6.279 650,684 -0.23(-3.53%)
Nov 10, 2008 6.911 6.983 6.413 6.508 783,591 -0.26(-3.81%)
Nov 07, 2008 6.568 6.766 6.539 6.766 96,797 +0.28(+4.29%)
Nov 06, 2008 6.898 7.096 6.459 6.488 1,037,355 -0.53(-7.53%)
Nov 05, 2008 7.305 7.442 6.947 7.016 717,112 -0.43(-5.75%)
Nov 04, 2008 7.269 7.506 7.151 7.444 1,045,394 +0.45(+6.41%)
Nov 03, 2008 6.926 7.045 6.767 6.996 356,250 +0.19(+2.77%)
Oct 31, 2008 6.400 6.813 6.382 6.807 561,235 +0.37(+5.73%)
Oct 30, 2008 6.807 6.828 6.320 6.439 969,441 -0.14(-2.19%)
Oct 29, 2008 6.575 7.006 6.493 6.583 2,164,957 -0.01(-0.20%)
Oct 28, 2008 6.137 6.596 5.936 6.596 780,992 +0.54(+8.85%)
Oct 27, 2008 6.446 6.446 6.057 6.060 297,043 -0.48(-7.33%)
Oct 24, 2008 6.096 6.673 5.931 6.539 1,338,769 +0.09(+1.40%)
Oct 23, 2008 6.410 6.588 6.052 6.449 1,630,597 -0.04(-0.64%)
Oct 22, 2008 6.807 6.957 6.374 6.490 198,217 -0.59(-8.34%)
Oct 21, 2008 7.052 7.284 6.962 7.081 443,104 -0.11(-1.58%)
Oct 20, 2008 7.104 7.194 6.792 7.194 510,552 +0.34(+4.97%)
Oct 17, 2008 6.599 7.179 6.599 6.854 584,628 +0.00(+0.04%)
Oct 16, 2008 7.498 7.498 6.281 6.851 444,438 -0.16(-2.32%)
Oct 15, 2008 7.480 7.563 6.942 7.014 695,499 -0.72(-9.30%)
Oct 14, 2008 7.645 8.277 7.493 7.733 1,810,285 +0.27(+3.59%)
Oct 13, 2008 6.434 7.483 6.434 7.465 1,239,641 +1.28(+20.62%)
Oct 10, 2008 5.748 6.369 5.626 6.189 1,077,613 -0.07(-1.11%)
Oct 09, 2008 7.522 7.522 6.124 6.258 1,627,517 -0.94(-13.07%)
Oct 08, 2008 7.710 7.710 7.199 7.199 598,838 -0.58(-7.40%)
Oct 07, 2008 8.489 8.538 7.754 7.774 916,625 -0.84(-9.73%)
Oct 06, 2008 8.393 8.759 8.097 8.612 770,611 -0.15(-1.76%)
Oct 03, 2008 9.327 9.461 8.767 8.767 320,079 -0.06(-0.73%)
Oct 02, 2008 9.471 9.471 8.821 8.832 794,624 -0.75(-7.78%)
Oct 01, 2008 10.23 10.23 9.345 9.577 477,554 -0.33(-3.31%)
Sep 30, 2008 9.456 9.904 9.309 9.904 138,812 +0.46(+4.92%)
Sep 29, 2008 10.48 10.48 9.288 9.440 1,697,153 -0.85(-8.29%)
Sep 26, 2008 10.28 10.59 10.10 10.29 0 -0.09(-0.84%)
Sep 25, 2008 10.58 10.58 10.30 10.38 349,782 +0.27(+2.65%)
Sep 24, 2008 10.41 10.41 10.06 10.11 131,138 -0.29(-2.80%)
Sep 23, 2008 10.94 10.94 10.31 10.40 235,455 -0.15(-1.47%)
Sep 22, 2008 11.96 11.96 10.46 10.56 750,460 -0.86(-7.56%)
Sep 19, 2008 11.88 18.67 10.83 11.42 0 +0.93(+8.87%)
Sep 18, 2008 10.06 10.62 9.564 10.49 1,217,559 +0.64(+6.52%)
Sep 17, 2008 10.42 10.56 9.822 9.850 2,910,279 -0.80(-7.48%)
Sep 16, 2008 10.27 10.65 9.930 10.65 2,008,010 +0.40(+3.87%)
Sep 15, 2008 12.43 10.81 10.24 10.25 2,234,228 -0.64(-5.92%)
Sep 12, 2008 10.92 11.03 10.80 10.89 1,429,978 -0.25(-2.22%)
Sep 11, 2008 10.92 11.14 10.69 11.14 1,683,335 +0.12(+1.05%)
Sep 10, 2008 11.05 11.22 10.89 11.03 1,303,478 +0.02(+0.19%)
Sep 09, 2008 11.48 11.56 11.00 11.01 1,116,918 -0.60(-5.20%)
Sep 08, 2008 11.84 11.88 11.27 11.61 2,094,314 +0.42(+3.77%)
Sep 05, 2008 10.87 11.19 10.81 11.19 0 +0.21(+1.89%)
Sep 04, 2008 11.23 11.29 10.96 10.98 566,289 -0.36(-3.16%)
Sep 03, 2008 11.17 11.34 11.09 11.34 1,555,792 +0.12(+1.10%)
Sep 02, 2008 11.28 11.35 11.07 11.21 415,163 +0.13(+1.14%)
Aug 29, 2008 11.05 11.16 11.00 11.09 614,528 -0.03(-0.28%)
Aug 28, 2008 10.89 11.13 10.87 11.12 511,119 +0.36(+3.36%)
Aug 27, 2008 10.56 10.77 10.56 10.76 766,508 +0.16(+1.48%)
Aug 26, 2008 10.48 10.63 10.46 10.60 580,994 +0.04(+0.34%)
Aug 25, 2008 10.68 10.69 10.55 10.56 625,542 -0.21(-1.92%)
Aug 22, 2008 10.67 10.77 10.63 10.77 140,333 +0.24(+2.30%)
Aug 21, 2008 10.59 10.61 10.44 10.53 704,322 -0.09(-0.85%)
Aug 20, 2008 10.53 10.65 10.40 10.62 2,268,549 +0.04(+0.34%)
Aug 19, 2008 10.71 10.71 10.49 10.58 1,133,307 -0.23(-2.10%)
Aug 18, 2008 10.91 11.02 10.77 10.81 817,602 -0.24(-2.15%)
Aug 15, 2008 11.08 11.08 10.89 11.05 0 +0.18(+1.66%)
Aug 14, 2008 10.68 10.94 10.61 10.87 2,774,689 +0.20(+1.86%)
Aug 13, 2008 10.82 10.82 10.53 10.67 879,039 -0.16(-1.52%)
Aug 12, 2008 10.95 11.02 10.78 10.83 136,703 -0.25(-2.23%)
Aug 11, 2008 10.72 11.24 10.72 11.08 659,759 +0.05(+0.44%)
Aug 08, 2008 10.58 11.09 10.58 11.03 670,427 +0.32(+3.03%)
Aug 07, 2008 10.93 10.94 10.66 10.71 457,833 -0.43(-3.86%)
Aug 06, 2008 11.06 11.20 11.05 11.14 604,581 -0.05(-0.49%)
Aug 05, 2008 10.92 11.22 10.84 11.19 1,043,055 +0.45(+4.18%)
Aug 04, 2008 10.64 10.85 10.61 10.74 350,879 +0.01(+0.07%)
Aug 01, 2008 10.72 10.78 10.55 10.73 651,890 +0.01(+0.05%)
Jul 31, 2008 10.67 10.88 10.64 10.73 885,554 +0.03(+0.24%)
Jul 30, 2008 10.73 10.78 10.44 10.70 2,736,323 +0.23(+2.19%)
Jul 29, 2008 10.47 10.57 10.10 10.47 707,490 +0.36(+3.54%)
Jul 28, 2008 10.31 10.51 10.10 10.12 453,249 -0.29(-2.80%)
Jul 25, 2008 10.53 10.60 10.35 10.41 1,330,489 -0.10(-0.93%)
Jul 24, 2008 11.02 11.02 10.46 10.51 722,852 -0.51(-4.66%)
Jul 23, 2008 10.83 11.09 10.76 11.02 1,205,769 +0.16(+1.49%)
Jul 22, 2008 10.38 10.86 10.11 10.86 1,091,621 +0.49(+4.73%)
Jul 21, 2008 10.52 10.54 10.35 10.37 1,079,033 -0.11(-1.01%)
Jul 18, 2008 10.45 10.49 10.23 10.47 701,592 +0.07(+0.64%)
Jul 17, 2008 10.16 10.49 10.13 10.40 2,050,855 +0.23(+2.28%)
Jul 16, 2008 9.657 10.18 9.621 10.17 873,501 +0.52(+5.37%)
Jul 15, 2008 9.801 10.01 9.577 9.654 835,251 -0.32(-3.21%)
Jul 14, 2008 10.31 10.33 9.971 9.974 457,756 -0.17(-1.70%)
Jul 11, 2008 10.24 10.34 10.000 10.15 1,128,754 -0.21(-1.99%)
Jul 10, 2008 10.57 10.60 10.30 10.35 812,068 -0.25(-2.33%)
Jul 09, 2008 10.88 10.95 10.54 10.60 101,924 -0.27(-2.51%)
Jul 08, 2008 10.50 10.90 10.42 10.87 140,581 +0.42(+4.05%)
Jul 07, 2008 10.72 10.74 10.37 10.45 632,732 -0.20(-1.84%)
Jul 04, 2008 10.77 10.77 10.65 10.65 103,568 +0.00(+0.00%)
Jul 03, 2008 10.77 10.77 10.65 10.65 103,568 -0.02(-0.17%)
Jul 02, 2008 10.71 10.83 10.65 10.66 62,964 +0.03(+0.24%)
Jul 01, 2008 10.47 10.66 10.45 10.64 427,732 +0.11(+1.03%)
Jun 30, 2008 10.86 10.86 10.52 10.53 486,105 -0.27(-2.46%)
Jun 27, 2008 10.95 10.95 10.79 10.80 819,595 -0.10(-0.90%)
Jun 26, 2008 11.12 11.15 10.89 10.89 529,047 -0.36(-3.18%)
Jun 25, 2008 11.21 11.40 11.19 11.25 747,660 +0.09(+0.83%)
Jun 24, 2008 11.19 11.26 11.06 11.16 446,812 +0.01(+0.07%)
Jun 23, 2008 11.45 11.46 11.14 11.15 1,720,941 -0.26(-2.30%)
Jun 20, 2008 11.49 11.59 11.42 11.42 2,353,588 -0.31(-2.66%)
Jun 19, 2008 11.65 11.75 11.53 11.73 285,762 +0.11(+0.95%)
Jun 18, 2008 11.61 11.76 11.57 11.62 563,012 -0.11(-0.95%)
Jun 17, 2008 11.95 12.04 11.73 11.73 283,602 -0.24(-2.05%)
Jun 16, 2008 11.90 12.01 11.89 11.97 188,476 -0.01(-0.11%)
Jun 13, 2008 11.87 11.99 11.81 11.99 559,971 +0.12(+1.02%)
Jun 12, 2008 11.86 12.00 11.78 11.86 739,217 +0.23(+1.97%)
Jun 11, 2008 11.92 11.92 11.63 11.63 777,816 -0.32(-2.72%)
Jun 10, 2008 12.02 12.06 11.82 11.96 193,889 +0.08(+0.65%)
Jun 09, 2008 11.93 12.05 11.81 11.88 754,617 -0.00(-0.02%)
Jun 06, 2008 12.34 12.34 11.88 11.88 878,119 -0.52(-4.18%)
Jun 05, 2008 12.20 12.41 12.20 12.40 209,320 +0.22(+1.82%)
Jun 04, 2008 12.30 12.33 12.13 12.18 1,261,327 -0.06(-0.48%)
Jun 03, 2008 12.31 12.35 12.13 12.24 974,068 +0.03(+0.23%)
Jun 02, 2008 12.33 12.33 12.12 12.21 1,092,971 -0.11(-0.90%)
May 30, 2008 12.36 12.38 12.28 12.32 50,884 -0.09(-0.69%)
May 29, 2008 12.26 12.44 12.16 12.41 226,531 +0.22(+1.78%)
May 28, 2008 12.39 12.39 12.12 12.19 851,818 -0.07(-0.54%)
May 27, 2008 12.20 12.28 12.19 12.26 491,243 +0.10(+0.82%)
May 26, 2008 12.21 12.26 12.15 12.16 0 +0.00(+0.00%)
May 23, 2008 12.21 12.26 12.15 12.16 418,207 -0.17(-1.38%)
May 22, 2008 12.18 12.34 12.18 12.33 722,673 +0.16(+1.29%)
May 21, 2008 12.47 12.47 12.17 12.17 698,086 -0.23(-1.85%)
May 20, 2008 12.48 12.50 12.38 12.40 717,461 -0.16(-1.27%)
May 19, 2008 12.56 12.67 12.52 12.56 295,760 +0.01(+0.06%)
May 16, 2008 12.63 12.63 12.49 12.55 246,558 -0.09(-0.67%)
May 15, 2008 12.48 12.64 12.43 12.64 195,724 +0.16(+1.26%)
May 14, 2008 12.46 12.56 12.46 12.48 349,204 +0.13(+1.09%)
May 13, 2008 12.43 12.47 12.31 12.35 1,015,629 -0.09(-0.71%)
May 12, 2008 12.31 12.45 12.27 12.43 555,376 +0.21(+1.73%)
May 09, 2008 12.15 12.42 12.15 12.22 1,694,628 -0.11(-0.86%)
May 08, 2008 12.47 12.47 12.29 12.33 1,916,859 -0.11(-0.91%)
May 07, 2008 12.86 12.86 12.43 12.44 2,133,886 -0.37(-2.86%)
May 06, 2008 12.61 12.84 12.59 12.81 269,621 +0.06(+0.51%)
May 05, 2008 12.82 12.89 12.71 12.74 193,416 -0.18(-1.38%)
May 02, 2008 13.02 13.06 12.86 12.92 1,276,273 +0.03(+0.24%)
May 01, 2008 12.45 12.90 12.39 12.89 1,307,298 +0.39(+3.16%)
Apr 30, 2008 12.57 12.70 12.49 12.50 817,016 -0.09(-0.68%)
Apr 29, 2008 12.56 12.65 12.55 12.58 345,333 -0.02(-0.16%)
Apr 28, 2008 12.51 12.64 12.49 12.60 203,883 +0.05(+0.37%)
Apr 25, 2008 12.59 12.59 12.40 12.56 2,241,143 +0.03(+0.27%)
Apr 24, 2008 12.28 12.57 12.22 12.52 1,228,433 +0.35(+2.88%)
Apr 23, 2008 12.46 12.47 12.13 12.17 493,559 -0.06(-0.51%)
Apr 22, 2008 12.29 12.29 12.18 12.23 438,315 -0.13(-1.08%)
Apr 21, 2008 12.47 12.47 12.32 12.37 677,377 -0.19(-1.52%)
Apr 18, 2008 12.65 12.73 12.49 12.56 402,745 +0.14(+1.10%)
Apr 17, 2008 12.34 12.47 12.25 12.42 552,467 +0.12(+0.94%)
Apr 16, 2008 12.19 12.31 12.14 12.30 440,238 +0.25(+2.08%)
Apr 15, 2008 12.00 12.05 11.96 12.05 320,106 +0.08(+0.65%)
Apr 14, 2008 12.06 12.06 11.95 11.98 791,347 -0.10(-0.85%)
Apr 11, 2008 12.12 12.25 12.07 12.08 1,144,041 -0.12(-0.97%)
Apr 10, 2008 12.15 12.28 12.10 12.20 292,572 +0.01(+0.06%)
Apr 09, 2008 12.27 12.35 12.17 12.19 188,239 -0.10(-0.84%)
Apr 08, 2008 12.32 12.38 12.27 12.29 1,001,048 -0.11(-0.85%)
Apr 07, 2008 12.36 12.49 12.34 12.40 1,007,474 +0.07(+0.61%)
Apr 04, 2008 12.46 12.46 12.28 12.33 568,142 -0.09(-0.71%)
Apr 03, 2008 12.36 12.45 12.30 12.41 718,884 -0.02(-0.17%)
Apr 02, 2008 12.45 12.57 12.38 12.43 788,807 -0.04(-0.35%)
Apr 01, 2008 12.15 12.48 12.15 12.48 711,194 +0.58(+4.88%)
Mar 31, 2008 11.62 11.99 11.62 11.90 405,262 +0.17(+1.47%)
Mar 28, 2008 11.86 11.94 11.72 11.72 2,281,490 -0.11(-0.89%)
Mar 27, 2008 12.04 12.04 11.81 11.83 2,621,213 -0.05(-0.43%)
Mar 26, 2008 11.99 12.03 11.86 11.88 3,035,007 -0.22(-1.83%)
Mar 25, 2008 12.08 12.19 11.96 12.10 608,087 +0.00(+0.01%)
Mar 24, 2008 12.01 12.31 12.01 12.10 454,902 +0.07(+0.59%)
Mar 21, 2008 11.76 12.04 11.73 12.03 1,669,955 +0.00(+0.00%)
Mar 20, 2008 11.76 12.04 11.73 12.03 1,669,955 +0.37(+3.18%)
Mar 19, 2008 12.02 12.02 11.65 11.66 1,599,758 -0.16(-1.37%)
Mar 18, 2008 11.58 11.84 11.49 11.82 3,288,247 +0.56(+4.94%)
Mar 17, 2008 11.02 11.36 11.01 11.27 542,256 -0.10(-0.84%)
Mar 14, 2008 11.61 11.68 11.27 11.36 686,425 -0.27(-2.31%)
Mar 13, 2008 11.13 11.71 11.13 11.63 2,483,288 +0.03(+0.22%)
Mar 12, 2008 11.93 12.02 11.60 11.60 3,026,863 -0.38(-3.20%)
Mar 11, 2008 11.77 11.99 11.55 11.99 2,925,334 +0.53(+4.59%)
Mar 10, 2008 11.65 11.73 11.43 11.46 2,044,755 -0.14(-1.20%)
Mar 07, 2008 11.49 11.81 11.48 11.60 608,265 +0.00(+0.00%)
Mar 06, 2008 11.69 11.77 11.56 11.60 881,486 -0.25(-2.13%)
Mar 05, 2008 12.01 12.12 11.76 11.85 1,223,779 -0.06(-0.52%)
Mar 04, 2008 11.77 11.93 11.69 11.92 1,420,896 +0.02(+0.13%)
Mar 03, 2008 12.08 12.08 11.75 11.90 1,220,052 -0.27(-2.22%)
Feb 29, 2008 12.26 12.26 12.00 12.17 803,245 -0.34(-2.68%)
Feb 28, 2008 12.60 12.62 12.40 12.51 820,607 -0.35(-2.71%)
Feb 27, 2008 12.61 12.89 12.60 12.85 2,156,681 +0.20(+1.61%)
Feb 26, 2008 12.61 12.73 12.51 12.65 2,040,272 +0.09(+0.72%)
Feb 25, 2008 12.34 12.61 12.26 12.56 1,638,589 +0.19(+1.56%)
Feb 22, 2008 12.22 12.37 12.04 12.37 1,064,540 +0.14(+1.18%)
Feb 21, 2008 12.36 12.40 12.20 12.22 1,125,240 -0.05(-0.40%)
Feb 20, 2008 12.07 12.35 12.07 12.27 449,860 +0.10(+0.83%)
Feb 19, 2008 12.30 12.31 12.08 12.17 700,448 +0.01(+0.04%)
Feb 18, 2008 11.93 12.20 11.90 12.17 0 +0.00(+0.00%)
Feb 15, 2008 11.93 12.20 11.90 12.17 1,779,512 +0.13(+1.09%)
Feb 14, 2008 12.11 12.22 12.03 12.03 2,240,561 -0.11(-0.89%)
Feb 13, 2008 12.12 12.15 11.99 12.14 545,261 +0.11(+0.92%)
Feb 12, 2008 11.91 12.15 11.89 12.03 758,422 +0.21(+1.74%)
Feb 11, 2008 11.95 11.95 11.74 11.83 1,162,342 -0.39(-3.21%)
Feb 08, 2008 12.25 12.36 12.13 12.22 554,387 -0.21(-1.72%)
Feb 07, 2008 12.40 12.52 12.25 12.43 1,566,286 +0.04(+0.34%)
Feb 06, 2008 12.47 12.57 12.34 12.39 1,496,949 -0.06(-0.49%)
Feb 05, 2008 12.55 12.66 12.44 12.45 1,264,263 -0.42(-3.25%)
Feb 04, 2008 13.05 13.05 12.86 12.87 923,924 -0.18(-1.34%)
Feb 01, 2008 13.03 13.08 12.82 13.04 684,156 +0.21(+1.67%)
Jan 31, 2008 12.40 13.01 12.40 12.83 1,401,160 +0.30(+2.37%)
Jan 30, 2008 12.86 13.09 12.53 12.53 1,376,340 -0.36(-2.82%)
Jan 29, 2008 12.83 12.93 12.68 12.90 1,739,723 +0.23(+1.85%)
Jan 28, 2008 12.23 12.66 12.23 12.66 2,412,687 +0.31(+2.53%)
Jan 25, 2008 12.70 12.73 12.25 12.35 220,024 -0.25(-1.96%)
Jan 24, 2008 12.65 12.70 12.47 12.60 640,562 +0.05(+0.37%)
Jan 23, 2008 11.80 12.56 11.80 12.55 1,767,067 +0.31(+2.57%)
Jan 22, 2008 11.83 12.40 11.83 12.24 2,175,669 +0.10(+0.85%)
Jan 21, 2008 12.55 12.59 11.97 12.13 0 +0.00(+0.00%)
Jan 18, 2008 12.55 12.59 11.97 12.13 2,225,599 -0.38(-3.07%)
Jan 17, 2008 13.10 13.10 12.52 12.52 1,843,652 -0.58(-4.41%)
Jan 16, 2008 13.07 13.32 13.03 13.09 2,779,056 +0.02(+0.16%)
Jan 15, 2008 13.16 13.17 13.03 13.07 1,284,766 -0.23(-1.74%)
Jan 14, 2008 13.31 13.33 13.21 13.31 1,136,285 +0.07(+0.51%)
Jan 11, 2008 13.12 13.44 13.12 13.24 284,195 -0.03(-0.19%)
Jan 10, 2008 12.95 13.45 12.95 13.26 1,196,008 +0.19(+1.42%)
Jan 09, 2008 12.91 13.08 12.73 13.08 696,453 +0.20(+1.58%)
Jan 08, 2008 13.25 13.33 12.87 12.87 167,832 -0.38(-2.86%)
Jan 07, 2008 13.16 13.34 13.09 13.25 685,459 +0.09(+0.65%)
Jan 04, 2008 13.19 13.27 13.16 13.17 127,795 -0.17(-1.28%)
Jan 03, 2008 13.33 13.42 13.28 13.34 112,794 +0.01(+0.10%)
Jan 02, 2008 13.57 13.57 13.30 13.33 303,205 -0.28(-2.05%)
Jan 01, 2008 13.54 13.71 13.50 13.60 288,442 +0.00(+0.00%)
Dec 31, 2007 13.54 13.71 13.50 13.60 288,442 +0.00(+0.00%)
Dec 28, 2007 13.76 13.76 13.56 13.60 104,301 -0.02(-0.11%)
Dec 27, 2007 13.79 13.84 13.61 13.62 792,685 -0.24(-1.71%)
Dec 26, 2007 13.83 13.86 13.75 13.86 266,426 -0.05(-0.39%)
Dec 24, 2007 13.69 13.91 13.69 13.91 329,057 +0.27(+1.97%)
Dec 21, 2007 13.61 13.65 13.49 13.64 912,518 +0.22(+1.65%)
Dec 20, 2007 13.64 13.64 13.32 13.42 1,675,307 -0.15(-1.08%)
Dec 19, 2007 13.67 13.75 13.47 13.57 499,112 -0.00(-0.02%)
Dec 18, 2007 13.60 13.62 13.38 13.57 505,705 +0.08(+0.57%)
Dec 17, 2007 13.50 13.69 13.49 13.49 446,176 -0.09(-0.63%)
Dec 14, 2007 13.73 13.82 13.57 13.58 728,696 -0.29(-2.06%)
Dec 13, 2007 13.68 13.87 13.62 13.87 967,975 -0.06(-0.46%)
Dec 12, 2007 14.07 14.14 13.66 13.93 2,594,454 +0.06(+0.45%)
Dec 11, 2007 14.36 14.48 13.83 13.87 1,290,634 -0.56(-3.91%)
Dec 10, 2007 14.27 14.57 14.27 14.43 2,263,263 +0.19(+1.36%)
Dec 07, 2007 14.32 14.36 14.23 14.24 68,642 -0.05(-0.32%)
Dec 06, 2007 13.98 14.30 13.98 14.29 967,587 +0.31(+2.23%)
Dec 05, 2007 14.08 14.09 13.85 13.97 343,600 +0.19(+1.37%)
Dec 04, 2007 13.76 13.88 13.75 13.79 67,091 -0.15(-1.11%)
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.