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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 6.705 6.961 6.699 6.762 14,578,394 -0.06(-0.95%)
Nov 29, 2010 6.856 6.903 6.682 6.827 16,099,130 -0.19(-2.73%)
Nov 26, 2010 6.978 7.077 6.944 7.019 8,155,863 -0.20(-2.74%)
Nov 24, 2010 7.147 7.217 7.217 7.217 8,210,690 +0.13(+1.89%)
Nov 23, 2010 7.066 7.147 6.999 7.083 12,399,812 -0.21(-2.87%)
Nov 22, 2010 7.322 7.386 7.176 7.292 7,787,492 -0.13(-1.72%)
Nov 19, 2010 7.473 7.473 7.384 7.420 4,876,401 -0.05(-0.62%)
Nov 18, 2010 7.479 7.560 7.432 7.467 6,450,242 +0.16(+2.23%)
Nov 17, 2010 7.316 7.415 7.263 7.304 8,112,849 +0.01(+0.15%)
Nov 16, 2010 7.414 7.440 7.189 7.293 15,966,252 -0.25(-3.30%)
Nov 15, 2010 7.640 7.680 7.530 7.542 5,008,192 -0.08(-0.99%)
Nov 12, 2010 7.657 7.738 7.553 7.617 10,150,277 -0.16(-2.08%)
Nov 11, 2010 7.756 7.821 7.698 7.779 9,198,845 -0.09(-1.10%)
Nov 10, 2010 7.750 7.947 7.576 7.866 11,356,241 +0.12(+1.49%)
Nov 09, 2010 7.854 7.912 7.709 7.750 9,857,390 -0.08(-0.96%)
Nov 08, 2010 7.733 7.906 7.721 7.825 11,205,746 +0.08(+1.05%)
Nov 05, 2010 7.779 7.825 7.675 7.744 17,474,090 -0.28(-3.53%)
Nov 04, 2010 7.889 8.056 7.877 8.027 16,842,590 +0.25(+3.27%)
Nov 03, 2010 7.738 7.773 7.588 7.773 9,804,282 +0.03(+0.45%)
Nov 02, 2010 7.761 7.790 7.646 7.738 5,687,575 +0.10(+1.36%)
Nov 01, 2010 7.553 7.756 7.542 7.634 9,858,633 +0.09(+1.23%)
Oct 29, 2010 7.472 7.576 7.380 7.542 9,694,597 +0.12(+1.64%)
Oct 28, 2010 7.339 7.472 7.293 7.420 15,677,591 +0.23(+3.22%)
Oct 27, 2010 7.287 7.333 7.119 7.189 13,794,854 +0.05(+0.73%)
Oct 25, 2010 7.235 7.253 7.085 7.137 8,850,691 -0.01(-0.16%)
Oct 22, 2010 7.397 7.414 7.091 7.148 11,890,857 -0.01(-0.16%)
Oct 21, 2010 7.293 7.328 6.981 7.160 12,781,464 -0.14(-1.90%)
Oct 20, 2010 7.241 7.328 7.200 7.299 11,598,484 -0.05(-0.71%)
Oct 19, 2010 7.426 7.426 7.293 7.351 14,690,314 -0.28(-3.71%)
Oct 18, 2010 7.623 7.680 7.542 7.634 8,789,266 -0.03(-0.45%)
Oct 15, 2010 7.750 7.750 7.576 7.669 10,453,939 -0.01(-0.15%)
Oct 14, 2010 7.709 7.727 7.623 7.680 9,775,289 -0.08(-0.97%)
Oct 13, 2010 7.825 7.918 7.733 7.756 12,080,218 +0.03(+0.45%)
Oct 12, 2010 7.744 7.756 7.576 7.721 7,226,718 -0.03(-0.45%)
Oct 11, 2010 7.802 7.866 7.744 7.756 6,489,306 +0.04(+0.52%)
Oct 08, 2010 7.715 7.750 7.565 7.715 10,890,796 +0.12(+1.52%)
Oct 07, 2010 7.779 7.779 7.559 7.600 95,393 -0.17(-2.23%)
Oct 06, 2010 7.912 7.975 7.675 7.773 16,263,081 -0.12(-1.54%)
Oct 05, 2010 7.854 7.987 7.785 7.894 204,206 +0.08(+0.96%)
Oct 04, 2010 7.906 7.935 7.773 7.819 6,648,151 -0.09(-1.10%)
Oct 01, 2010 7.906 7.970 7.779 7.906 7,088,585 +0.03(+0.44%)
Sep 30, 2010 7.987 7.987 7.790 7.871 42,797 +0.02(+0.29%)
Sep 29, 2010 8.033 8.056 7.840 7.848 170,377 -0.16(-2.02%)
Sep 28, 2010 7.935 8.051 7.831 8.010 14,273 +0.20(+2.59%)
Sep 27, 2010 7.819 7.912 7.756 7.808 12,375,970 +0.06(+0.75%)
Sep 24, 2010 7.981 7.987 7.721 7.750 22,553,710 -0.38(-4.69%)
Sep 23, 2010 8.184 8.213 8.085 8.132 15,535 -0.09(-1.06%)
Sep 22, 2010 8.317 8.421 8.184 8.218 8,896,540 -0.08(-0.98%)
Sep 21, 2010 8.241 8.369 8.201 8.299 7,502 +0.01(+0.14%)
Sep 20, 2010 8.270 8.311 8.213 8.288 6,271,241 +0.05(+0.56%)
Sep 17, 2010 8.241 8.415 8.207 8.241 9,111,241 -0.13(-1.52%)
Sep 15, 2010 8.351 8.398 8.288 8.369 10,722,176 -0.03(-0.34%)
Sep 14, 2010 8.421 8.510 8.322 8.398 60,141 -0.12(-1.43%)
Sep 13, 2010 8.455 8.536 8.455 8.519 7,493,617 +0.13(+1.59%)
Sep 10, 2010 8.398 8.479 8.351 8.386 6,248,651 -0.01(-0.07%)
Sep 09, 2010 8.455 8.490 8.305 8.392 29,252 +0.04(+0.48%)
Sep 08, 2010 8.230 8.438 8.224 8.351 77,027 +0.21(+2.63%)
Sep 07, 2010 8.062 8.288 8.062 8.137 128,418 +0.04(+0.50%)
Sep 03, 2010 8.270 8.270 8.022 8.097 8,239,564 +0.01(+0.07%)
Sep 02, 2010 8.045 8.103 7.999 8.091 180,121 +0.03(+0.36%)
Sep 01, 2010 7.923 8.184 7.918 8.062 9,892,865 +0.32(+4.11%)
Aug 31, 2010 7.738 7.877 7.692 7.744 89,598 -0.01(-0.07%)
Aug 30, 2010 7.848 7.941 7.715 7.750 4,547,662 -0.20(-2.55%)
Aug 27, 2010 7.680 7.958 7.617 7.952 9,287,136 +0.34(+4.48%)
Aug 26, 2010 7.790 7.825 7.582 7.611 2,007 -0.11(-1.42%)
Aug 25, 2010 7.750 7.767 7.605 7.721 6,807 -0.02(-0.30%)
Aug 24, 2010 7.675 7.842 7.640 7.744 632,249 -0.10(-1.25%)
Aug 23, 2010 8.091 8.132 7.842 7.842 6,293,049 -0.16(-1.95%)
Aug 20, 2010 7.900 8.004 7.837 7.999 6,092,518 +0.01(+0.14%)
Aug 19, 2010 8.201 8.247 7.923 7.987 82,885 -0.24(-2.88%)
Aug 18, 2010 8.276 8.288 8.161 8.224 17,736 -0.08(-0.97%)
Aug 17, 2010 8.351 8.374 8.270 8.305 16,650 +0.13(+1.55%)
Aug 16, 2010 8.086 8.230 8.057 8.178 4,840,513 +0.05(+0.64%)
Aug 13, 2010 8.126 8.230 8.103 8.126 5,764,085 -0.03(-0.35%)
Aug 12, 2010 8.040 8.218 8.000 8.155 8,015,381 -0.01(-0.07%)
Aug 11, 2010 8.362 8.374 8.138 8.161 9,641,240 -0.48(-5.59%)
Aug 10, 2010 8.621 8.670 8.512 8.644 31,840 -0.14(-1.64%)
Aug 09, 2010 8.897 8.926 8.771 8.788 5,684,461 +0.03(+0.39%)
Aug 06, 2010 8.753 8.949 8.690 8.753 11,501,186 -0.19(-2.12%)
Aug 05, 2010 8.851 8.955 8.785 8.943 82,722 +0.01(+0.06%)
Aug 04, 2010 8.845 8.983 8.753 8.937 25,965 +0.14(+1.64%)
Aug 03, 2010 8.552 8.840 8.529 8.794 214,942 +0.16(+1.87%)
Aug 02, 2010 8.575 8.702 8.558 8.633 8,739,233 +0.21(+2.53%)
Jul 30, 2010 8.420 8.535 8.259 8.420 9,068,413 -0.05(-0.54%)
Jul 29, 2010 8.581 8.621 8.368 8.466 79,104 +0.02(+0.20%)
Jul 28, 2010 8.391 8.540 8.328 8.448 8,182,032 -0.01(-0.14%)
Jul 27, 2010 8.615 8.621 8.333 8.460 78,825 -0.11(-1.28%)
Jul 26, 2010 8.558 8.627 8.489 8.569 9,712,638 +0.00(+0.00%)
Jul 23, 2010 8.374 8.581 8.282 8.569 13,172,227 +0.11(+1.29%)
Jul 22, 2010 8.259 8.471 8.230 8.460 249,146 +0.40(+4.92%)
Jul 21, 2010 8.052 8.161 7.988 8.063 17,763,864 +0.12(+1.52%)
Jul 20, 2010 7.482 7.977 7.482 7.942 147,262 +0.37(+4.86%)
Jul 19, 2010 7.557 7.655 7.494 7.574 7,187,098 +0.06(+0.84%)
Jul 16, 2010 7.511 7.678 7.482 7.511 8,272,909 -0.14(-1.80%)
Jul 15, 2010 7.810 7.839 7.632 7.649 9,811,362 -0.20(-2.49%)
Jul 14, 2010 7.856 7.971 7.770 7.845 91,172 -0.14(-1.80%)
Jul 13, 2010 8.086 8.115 7.983 7.988 20,734 +0.01(+0.07%)
Jul 12, 2010 8.109 8.132 7.836 7.983 10,790,122 -0.18(-2.25%)
Jul 09, 2010 8.167 8.253 7.914 8.167 8,927,649 +0.16(+2.01%)
Jul 08, 2010 7.988 8.023 7.850 8.006 37,472 +0.13(+1.61%)
Jul 07, 2010 7.655 7.896 7.620 7.879 8,972,040 +0.27(+3.55%)
Jul 06, 2010 7.776 7.810 7.488 7.609 172,930 -0.06(-0.75%)
Jul 02, 2010 7.666 7.741 7.477 7.666 9,691,445 +0.06(+0.83%)
Jul 01, 2010 7.580 7.666 7.361 7.603 13,818,981 +0.02(+0.30%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,490 +0.05(+0.69%)
Jun 29, 2010 7.701 7.712 7.459 7.528 206,930 -0.59(-7.23%)
Jun 25, 2010 8.115 8.149 7.879 8.115 7,220,028 +0.08(+1.00%)
Jun 24, 2010 8.224 8.224 7.988 8.034 30,715 -0.16(-1.97%)
Jun 23, 2010 8.184 8.241 8.029 8.195 10,796,281 +0.03(+0.42%)
Jun 22, 2010 8.351 8.454 8.149 8.161 33,636 -0.13(-1.60%)
Jun 21, 2010 8.448 8.483 8.224 8.293 12,928,730 +0.14(+1.76%)
Jun 18, 2010 8.149 8.264 8.126 8.149 9,351,010 -0.01(-0.14%)
Jun 17, 2010 8.431 8.431 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.172 8.425 8.172 8.305 10,452,413 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,149 +0.24(+2.95%)
Jun 14, 2010 8.184 8.247 7.977 8.000 13,301,693 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.735 7.954 9,015,389 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,503 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,975 +0.02(+0.31%)
Jun 08, 2010 7.223 7.390 7.166 7.373 140,079 +0.20(+2.72%)
Jun 07, 2010 7.448 7.528 7.131 7.177 17,404,650 -0.30(-4.07%)
Jun 04, 2010 7.482 7.770 7.390 7.482 15,583,007 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.781 9,233,825 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,816 +0.34(+4.46%)
Jun 01, 2010 7.724 7.977 7.597 7.609 12,400 -0.13(-1.71%)
May 28, 2010 7.741 7.873 7.638 7.741 14,690,946 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,916 +0.44(+6.04%)
May 26, 2010 7.528 7.672 7.206 7.327 25,224 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.321 95,566 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.344 12,750,667 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.924 7.436 22,354,494 +0.40(+5.64%)
May 20, 2010 6.932 7.246 6.901 7.039 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.574 7.258 7.505 18,598,542 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.574 7.661 607,534 -0.28(-3.52%)
May 17, 2010 8.117 8.180 7.728 7.940 14,767,637 -0.31(-3.81%)
May 14, 2010 8.255 8.426 8.026 8.255 18,007,060 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.535 8.541 12,591,614 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.638 10,696,365 +0.11(+1.34%)
May 11, 2010 8.764 8.781 8.507 8.524 84,326 -0.19(-2.17%)
May 10, 2010 8.661 8.724 8.618 8.713 16,515,150 +0.60(+7.41%)
May 07, 2010 8.146 8.369 7.808 8.112 28,090,562 -0.18(-2.14%)
May 06, 2010 8.661 8.850 7.528 8.289 27,771,462 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.386 17,125,510 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.724 19,791,914 -0.56(-5.98%)
May 03, 2010 9.428 9.486 9.171 9.279 9,567,866 -0.11(-1.16%)
Apr 30, 2010 9.554 9.623 9.388 9.388 9,176,371 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.451 9.600 10,362,380 +0.22(+2.32%)
Apr 28, 2010 9.417 9.531 9.194 9.382 11,100,540 +0.05(+0.49%)
Apr 27, 2010 9.697 9.760 9.325 9.337 16,471,283 -0.63(-6.32%)
Apr 26, 2010 9.989 10.06 9.925 9.966 11,977,842 +0.07(+0.75%)
Apr 23, 2010 9.634 9.921 9.589 9.892 11,566,962 +0.22(+2.31%)
Apr 22, 2010 9.331 9.697 9.245 9.669 13,718,819 +0.23(+2.43%)
Apr 21, 2010 9.646 9.697 9.279 9.440 30,395 -0.13(-1.38%)
Apr 20, 2010 9.634 9.703 9.486 9.571 6,267 -0.02(-0.24%)
Apr 19, 2010 9.657 9.726 9.400 9.594 11,595,396 -0.17(-1.70%)
Apr 16, 2010 9.846 9.955 9.559 9.760 12,662,172 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.972 10.01 6,997,545 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,288 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,292,191 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,140,136 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,775,025 +0.09(+0.90%)
Apr 08, 2010 9.903 10.24 9.800 10.18 13,085,085 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.903 10.03 22,005,842 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,563,154 +0.30(+3.01%)
Apr 05, 2010 9.783 9.949 9.712 9.875 12,177,387 +0.19(+2.01%)
Apr 01, 2010 9.543 9.680 9.680 9.680 15,534,234 +0.35(+3.74%)
Mar 31, 2010 9.205 9.360 9.182 9.331 12,223,846 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.222 15,339,628 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,626,190 +0.52(+6.02%)
Mar 26, 2010 8.421 8.575 8.341 8.552 15,825,031 +0.17(+1.98%)
Mar 25, 2010 8.696 8.718 8.352 8.386 12,915,443 -0.17(-1.94%)
Mar 24, 2010 8.621 8.764 8.449 8.552 13,118,581 -0.18(-2.10%)
Mar 23, 2010 8.684 8.821 8.633 8.736 12,653,396 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,985,338 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.678 8.730 14,478,268 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.907 16,364,140 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.987 9.033 10,346,332 -0.05(-0.50%)
Mar 16, 2010 8.953 9.108 8.862 9.079 8,312,765 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.890 6,007,058 -0.04(-0.45%)
Mar 12, 2010 9.050 9.079 8.839 8.930 8,665,025 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.821 8.993 8,300,376 -0.01(-0.13%)
Mar 10, 2010 8.970 9.113 8.867 9.005 10,563,377 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,198,486 +0.08(+0.91%)
Mar 08, 2010 8.787 8.844 8.630 8.821 8,438,112 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,801 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.592 11,109,806 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.558 8.633 16,535,718 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.638 8.684 16,580,939 +0.03(+0.33%)
Mar 01, 2010 8.489 8.701 8.449 8.655 11,803,571 +0.21(+2.51%)
Feb 26, 2010 8.278 8.512 8.117 8.444 18,225,458 +0.22(+2.72%)
Feb 25, 2010 7.785 8.232 7.740 8.220 17,326,690 +0.29(+3.68%)
Feb 24, 2010 7.974 8.100 7.865 7.928 9,951,043 -0.03(-0.36%)
Feb 23, 2010 8.123 8.180 7.877 7.957 14,256,721 -0.23(-2.87%)
Feb 22, 2010 8.369 8.369 8.186 8.192 8,184,826 -0.11(-1.31%)
Feb 19, 2010 8.232 8.335 8.186 8.301 9,398,584 -0.04(-0.48%)
Feb 18, 2010 8.169 8.375 8.146 8.341 7,192,010 +0.09(+1.04%)
Feb 17, 2010 8.289 8.363 8.009 8.255 11,021,315 -0.02(-0.28%)
Feb 16, 2010 8.283 8.352 8.192 8.278 8,073,927 +0.21(+2.63%)
Feb 12, 2010 7.911 8.066 8.066 8.066 11,638,884 +0.03(+0.36%)
Feb 11, 2010 7.797 8.112 7.677 8.037 15,079,096 +0.31(+4.08%)
Feb 10, 2010 7.762 7.814 7.551 7.722 16,494,956 +0.04(+0.52%)
Feb 09, 2010 7.677 7.854 7.585 7.682 24,242,932 +0.25(+3.31%)
Feb 08, 2010 7.625 7.722 7.413 7.436 19,196,236 -0.21(-2.70%)
Feb 05, 2010 7.614 7.677 7.276 7.642 20,802,398 -0.01(-0.07%)
Feb 04, 2010 8.026 8.031 7.642 7.648 19,267,348 -0.56(-6.77%)
Feb 03, 2010 8.341 8.415 8.180 8.203 12,930,396 -0.10(-1.24%)
Feb 02, 2010 8.318 8.455 8.135 8.306 12,505,151 +0.21(+2.62%)
Feb 01, 2010 7.785 8.135 7.785 8.094 10,951,613 +0.39(+5.13%)
Jan 29, 2010 8.049 8.106 7.619 7.699 18,379,314 -0.19(-2.39%)
Jan 28, 2010 8.026 8.077 7.717 7.888 16,215,525 -0.11(-1.43%)
Jan 27, 2010 8.123 8.203 7.871 8.003 14,628,680 -0.09(-1.06%)
Jan 26, 2010 8.192 8.366 8.037 8.089 11,478,064 -0.07(-0.91%)
Jan 25, 2010 8.415 8.449 8.077 8.163 10,447,949 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.054 8.135 17,185,388 -0.31(-3.66%)
Jan 21, 2010 8.890 8.913 8.375 8.444 21,714,482 -0.57(-6.29%)
Jan 20, 2010 9.182 9.182 8.821 9.010 13,670,696 -0.47(-4.95%)
Jan 19, 2010 9.285 9.497 9.285 9.480 9,234,322 +0.09(+0.91%)
Jan 15, 2010 9.594 9.394 9.394 9.394 11,745,094 -0.27(-2.84%)
Jan 14, 2010 9.737 9.846 9.617 9.669 7,468,077 -0.12(-1.23%)
Jan 13, 2010 9.852 9.903 9.640 9.789 14,462,549 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.777 13,875,906 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,950 -0.02(-0.23%)
Jan 08, 2010 9.903 10.05 9.818 9.961 10,010,952 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.846 9.926 8,839,868 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,439,085 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,598,169 +0.06(+0.57%)
Jan 04, 2010 9.921 10.06 9.886 10.01 7,283,286 +0.32(+3.32%)
Dec 31, 2009 9.730 9.691 9.691 9.691 3,455,881 -0.05(-0.47%)
Dec 30, 2009 9.674 9.770 9.617 9.736 3,615,498 +0.04(+0.41%)
Dec 29, 2009 9.787 9.873 9.685 9.696 6,097,922 -0.05(-0.53%)
Dec 28, 2009 9.884 9.935 9.668 9.747 6,992,020 -0.05(-0.46%)
Dec 24, 2009 9.702 9.864 9.668 9.793 2,210,193 +0.14(+1.47%)
Dec 23, 2009 9.611 9.821 9.474 9.651 8,305,702 +0.23(+2.48%)
Dec 22, 2009 9.178 9.474 9.156 9.417 10,445,923 +0.33(+3.63%)
Dec 21, 2009 9.309 9.389 9.065 9.087 8,173,018 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,595 -0.03(-0.37%)
Dec 17, 2009 9.412 9.417 9.128 9.230 10,915,878 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.582 10,134,390 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.730 6,907,368 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,482 +0.01(+0.12%)
Dec 11, 2009 9.861 9.907 9.747 9.878 8,496,796 +0.06(+0.58%)
Dec 10, 2009 9.804 9.878 9.679 9.821 8,615,868 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,766 +0.23(+2.42%)
Dec 08, 2009 9.622 9.708 9.355 9.417 11,550,818 -0.28(-2.88%)
Dec 07, 2009 9.639 9.947 9.611 9.696 10,766,019 +0.12(+1.25%)
Dec 04, 2009 9.952 10.04 9.486 9.577 12,246,458 -0.06(-0.65%)
Dec 03, 2009 9.890 9.986 9.588 9.639 12,933,235 -0.05(-0.47%)
Dec 02, 2009 9.582 9.730 9.554 9.685 12,994,213 +0.23(+2.47%)
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.