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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2013 4283 4290 4268 4276 65,865,100 +0.00(+0.00%)
Dec 30, 2013 4282 4290 4268 4276 0 -1.94(-0.05%)
Dec 29, 2013 4246 4279 4237 4278 0 +0.00(+0.00%)
Dec 28, 2013 4246 4279 4237 4278 75,689,200 +0.00(+0.00%)
Dec 27, 2013 4246 4279 4237 4278 0 +59.24(+1.40%)
Dec 26, 2013 4213 4230 4209 4218 0 +0.00(+0.00%)
Dec 25, 2013 4210 4230 4209 4218 18,874,800 +3.12(+0.07%)
Dec 24, 2013 4200 4215 4188 4215 72,498,704 +0.00(+0.00%)
Dec 23, 2013 4202 4215 4188 4215 0 +21.52(+0.51%)
Dec 22, 2013 4178 4200 4167 4194 0 +0.00(+0.00%)
Dec 21, 2013 4177 4200 4167 4194 193,420,896 +39.50(+0.95%)
Dec 20, 2013 4146 4184 4144 4154 68,178,600 +44.76(+1.09%)
Dec 19, 2013 4088 4110 4074 4110 88,914,200 +40.87(+1.00%)
Dec 18, 2013 4101 4101 4069 4069 87,590,896 -51.24(-1.24%)
Dec 17, 2013 4052 4129 4051 4120 93,624,600 +0.00(+0.00%)
Dec 16, 2013 4052 4129 4051 4120 0 +60.17(+1.48%)
Dec 15, 2013 4068 4086 4053 4060 0 +0.00(+0.00%)
Dec 14, 2013 4070 4086 4053 4060 74,611,104 -9.41(-0.23%)
Dec 13, 2013 4078 4090 4056 4069 84,997,296 -17.74(-0.43%)
Dec 12, 2013 4094 4128 4086 4087 91,017,904 -4.28(-0.10%)
Dec 11, 2013 4127 4145 4091 4091 78,886,896 -42.96(-1.04%)
Dec 10, 2013 4143 4143 4110 4134 77,073,800 +0.00(+0.00%)
Dec 09, 2013 4143 4143 4110 4134 0 +4.73(+0.11%)
Dec 08, 2013 4111 4141 4082 4129 0 +0.00(+0.00%)
Dec 07, 2013 4111 4141 4082 4129 101,580,200 +29.46(+0.72%)
Dec 06, 2013 4141 4157 4100 4100 101,273,400 -48.61(-1.17%)
Dec 05, 2013 4184 4193 4120 4149 99,698,600 -23.92(-0.57%)
Dec 04, 2013 4276 4277 4172 4172 113,870,096 -113.37(-2.65%)
Dec 03, 2013 4295 4309 4273 4286 72,972,896 +0.00(+0.00%)
Dec 02, 2013 4296 4309 4273 4286 0 -9.40(-0.22%)
Dec 01, 2013 4298 4311 4294 4295 0 +0.00(+0.00%)
Nov 30, 2013 4297 4311 4294 4295 70,660,600 -7.21(-0.17%)
Nov 29, 2013 4292 4312 4289 4302 49,972,600 +9.36(+0.22%)
Nov 28, 2013 4287 4304 4277 4293 89,111,400 +15.49(+0.36%)
Nov 27, 2013 4296 4305 4278 4278 81,270,800 -24.40(-0.57%)
Nov 26, 2013 4298 4308 4291 4302 64,808,400 +0.00(+0.00%)
Nov 25, 2013 4298 4308 4291 4302 0 +23.44(+0.55%)
Nov 24, 2013 4265 4285 4251 4279 0 +0.00(+0.00%)
Nov 23, 2013 4265 4285 4251 4279 75,800,200 +24.63(+0.58%)
Nov 22, 2013 4247 4266 4222 4254 77,561,296 -14.47(-0.34%)
Nov 21, 2013 4263 4291 4249 4268 79,458,704 -3.92(-0.09%)
Nov 20, 2013 4303 4303 4264 4272 69,371,904 -48.39(-1.12%)
Nov 19, 2013 4289 4337 4277 4321 80,574,600 +0.00(+0.00%)
Nov 18, 2013 4287 4337 4277 4321 0 +28.45(+0.66%)
Nov 17, 2013 4283 4300 4272 4292 0 +0.00(+0.00%)
Nov 16, 2013 4282 4300 4272 4292 93,037,296 +8.32(+0.19%)
Nov 15, 2013 4286 4294 4258 4284 97,078,200 +43.97(+1.04%)
Nov 14, 2013 4251 4266 4213 4240 86,448,400 -23.84(-0.56%)
Nov 13, 2013 4289 4298 4264 4264 68,895,504 -26.36(-0.61%)
Nov 12, 2013 4263 4296 4253 4290 56,971,900 +0.00(+0.00%)
Nov 11, 2013 4264 4296 4253 4290 0 +29.70(+0.70%)
Nov 10, 2013 4252 4268 4212 4260 0 +0.00(+0.00%)
Nov 09, 2013 4254 4268 4212 4260 108,454,496 -20.55(-0.48%)
Nov 08, 2013 4283 4356 4269 4281 150,594,704 -5.94(-0.14%)
Nov 07, 2013 4265 4300 4265 4287 85,653,104 +33.59(+0.79%)
Nov 06, 2013 4297 4297 4233 4253 103,977,800 -35.25(-0.82%)
Nov 05, 2013 4285 4296 4277 4289 60,398,200 +0.00(+0.00%)
Nov 04, 2013 4286 4296 4277 4289 0 +15.40(+0.36%)
Nov 03, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 02, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 01, 2013 4302 4305 4267 4273 55,272,500 -26.70(-0.62%)
Oct 31, 2013 4261 4304 4255 4300 94,117,200 +25.78(+0.60%)
Oct 30, 2013 4273 4310 4265 4274 79,788,000 -3.98(-0.09%)
Oct 29, 2013 4242 4281 4242 4278 80,230,896 +26.48(+0.62%)
Oct 28, 2013 4288 4289 4236 4252 76,895,904 -20.70(-0.48%)
Oct 27, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 26, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 25, 2013 4249 4280 4242 4272 85,491,696 -3.38(-0.08%)
Oct 24, 2013 4272 4281 4260 4276 81,353,000 +15.03(+0.35%)
Oct 23, 2013 4272 4275 4250 4261 111,605,000 -34.77(-0.81%)
Oct 22, 2013 4266 4309 4263 4295 98,589,504 +18.51(+0.43%)
Oct 21, 2013 4286 4286 4268 4277 76,389,904 -9.11(-0.21%)
Oct 20, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 19, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 18, 2013 4260 4286 4247 4286 97,855,904 +46.39(+1.09%)
Oct 17, 2013 4234 4242 4205 4240 93,448,896 -4.08(-0.10%)
Oct 16, 2013 4231 4248 4213 4244 103,286,096 -12.30(-0.29%)
Oct 15, 2013 4239 4262 4232 4256 89,147,800 +33.06(+0.78%)
Oct 14, 2013 4206 4223 4193 4223 68,353,200 +2.98(+0.07%)
Oct 13, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 12, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 11, 2013 4227 4228 4209 4220 82,964,496 +1.87(+0.04%)
Oct 10, 2013 4156 4221 4148 4218 112,910,704 +91.06(+2.21%)
Oct 09, 2013 4127 4162 4114 4127 100,956,600 -6.48(-0.16%)
Oct 08, 2013 4161 4172 4133 4134 80,755,104 -32.05(-0.77%)
Oct 07, 2013 4145 4166 4106 4166 70,427,600 +1.33(+0.03%)
Oct 06, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 05, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 04, 2013 4127 4176 4125 4164 73,009,600 +36.27(+0.88%)
Oct 03, 2013 4159 4167 4125 4128 70,162,304 -30.18(-0.73%)
Oct 02, 2013 4178 4181 4137 4158 86,634,496 -38.44(-0.92%)
Oct 01, 2013 4152 4197 4150 4197 81,348,304 +53.16(+1.28%)
Sep 30, 2013 4142 4150 4120 4143 90,782,800 -43.33(-1.03%)
Sep 29, 2013 4190 4201 4164 4187 0 +0.00(+0.00%)
Sep 27, 2013 4193 4201 4164 4187 74,908,000 +0.05(+0.00%)
Sep 26, 2013 4199 4202 4171 4187 84,538,000 -8.63(-0.21%)
Sep 25, 2013 4185 4203 4172 4195 82,546,800 -0.26(-0.01%)
Sep 24, 2013 4175 4206 4174 4196 83,359,104 +23.53(+0.56%)
Sep 23, 2013 4207 4217 4163 4172 87,034,800 -31.58(-0.75%)
Sep 21, 2013 4196 4220 4194 4204 0 +0.00(+0.00%)
Sep 20, 2013 4195 4220 4194 4204 199,054,704 -2.38(-0.06%)
Sep 19, 2013 4228 4228 4189 4206 121,735,400 +35.64(+0.85%)
Sep 18, 2013 4147 4170 4134 4170 78,450,600 +24.89(+0.60%)
Sep 17, 2013 4142 4156 4131 4146 79,838,200 -6.71(-0.16%)
Sep 16, 2013 4154 4163 4138 4152 92,101,800 +37.72(+0.92%)
Sep 15, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 14, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 13, 2013 4102 4117 4096 4114 80,926,400 +7.87(+0.19%)
Sep 12, 2013 4118 4121 4095 4107 115,335,800 -12.48(-0.30%)
Sep 11, 2013 4107 4123 4101 4119 94,463,296 +2.47(+0.06%)
Sep 10, 2013 4071 4120 4067 4117 113,480,600 +76.31(+1.89%)
Sep 09, 2013 4046 4048 4023 4040 76,420,304 -8.86(-0.22%)
Sep 08, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 07, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 06, 2013 4001 4049 3986 4049 111,738,400 +42.39(+1.06%)
Sep 05, 2013 3986 4010 3968 4007 103,932,096 +26.38(+0.66%)
Sep 04, 2013 3982 3988 3928 3980 83,843,400 +6.35(+0.16%)
Sep 03, 2013 4015 4015 3951 3974 93,598,000 -31.94(-0.80%)
Sep 02, 2013 3975 4014 3975 4006 67,423,200 +72.23(+1.84%)
Sep 01, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 31, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 30, 2013 3986 3989 3934 3934 93,756,496 -52.57(-1.32%)
Aug 29, 2013 3981 3990 3951 3986 81,767,504 +25.89(+0.65%)
Aug 28, 2013 3955 3976 3935 3960 110,503,104 -8.27(-0.21%)
Aug 27, 2013 4049 4062 3969 3969 108,198,400 -98.40(-2.42%)
Aug 26, 2013 4073 4073 4038 4067 36,474,700 -2.34(-0.06%)
Aug 25, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 24, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 23, 2013 4059 4074 4026 4069 60,975,400 +10.35(+0.25%)
Aug 22, 2013 4018 4072 4018 4059 78,639,800 +44.03(+1.10%)
Aug 21, 2013 4042 4048 4015 4015 67,324,800 -13.84(-0.34%)
Aug 20, 2013 4067 4068 4005 4029 99,059,504 -55.05(-1.35%)
Aug 19, 2013 4122 4122 4081 4084 63,656,900 -39.91(-0.97%)
Aug 18, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 17, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 16, 2013 4093 4124 4078 4124 81,788,800 +30.69(+0.75%)
Aug 15, 2013 4109 4112 4055 4093 67,105,100 -21.00(-0.51%)
Aug 14, 2013 4099 4122 4092 4114 72,401,696 +21.70(+0.53%)
Aug 13, 2013 4082 4092 4075 4092 73,464,096 +20.82(+0.51%)
Aug 12, 2013 4081 4089 4049 4072 71,797,904 -4.87(-0.12%)
Aug 11, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 10, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 09, 2013 4074 4088 4050 4077 87,489,200 +12.23(+0.30%)
Aug 08, 2013 4046 4070 4033 4064 81,525,104 +25.83(+0.64%)
Aug 07, 2013 4025 4044 4011 4038 84,145,296 +5.92(+0.15%)
Aug 06, 2013 4051 4065 4014 4033 102,019,000 -17.40(-0.43%)
Aug 05, 2013 4049 4063 4040 4050 75,312,496 +4.32(+0.11%)
Aug 04, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 03, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 02, 2013 4059 4060 4028 4046 90,971,296 +2.92(+0.07%)
Aug 01, 2013 3997 4044 3994 4043 133,956,896 +50.04(+1.25%)
Jul 31, 2013 3975 4007 3965 3993 98,222,000 +6.08(+0.15%)
Jul 30, 2013 3984 3998 3966 3987 79,142,896 +17.70(+0.45%)
Jul 29, 2013 3989 3998 3962 3969 89,540,800 +0.07(+0.00%)
Jul 28, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 27, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 26, 2013 3980 4002 3961 3969 93,854,600 +12.82(+0.32%)
Jul 25, 2013 3962 3968 3920 3956 101,230,000 -6.73(-0.17%)
Jul 24, 2013 3931 3976 3931 3963 101,852,200 +39.66(+1.01%)
Jul 23, 2013 3953 3956 3923 3923 93,653,800 -16.83(-0.43%)
Jul 22, 2013 3929 3946 3916 3940 67,872,400 +14.60(+0.37%)
Jul 21, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 20, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 19, 2013 3915 3925 3900 3925 89,217,600 -2.47(-0.06%)
Jul 18, 2013 3864 3928 3859 3928 91,194,000 +55.77(+1.44%)
Jul 17, 2013 3859 3883 3822 3872 76,429,400 +20.99(+0.55%)
Jul 16, 2013 3883 3885 3847 3851 65,496,000 -27.55(-0.71%)
Jul 15, 2013 3867 3893 3863 3879 55,995,800 +23.49(+0.61%)
Jul 14, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 13, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 12, 2013 3879 3886 3845 3855 72,635,000 -13.89(-0.36%)
Jul 11, 2013 3885 3888 3855 3869 92,621,400 +28.45(+0.74%)
Jul 10, 2013 3841 3855 3812 3841 73,308,600 -3.03(-0.08%)
Jul 09, 2013 3841 3859 3832 3844 89,875,000 +19.73(+0.52%)
Jul 08, 2013 3782 3843 3782 3824 76,401,000 +69.98(+1.86%)
Jul 07, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 06, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 05, 2013 3811 3837 3754 3754 98,157,600 -55.46(-1.46%)
Jul 04, 2013 3734 3810 3723 3809 111,232,600 +107.30(+2.90%)
Jul 03, 2013 3708 3709 3669 3702 105,048,400 -40.56(-1.08%)
Jul 02, 2013 3776 3776 3731 3743 77,200,400 -24.91(-0.66%)
Jul 01, 2013 3762 3786 3725 3767 88,607,000 +28.57(+0.76%)
Jun 30, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 29, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 28, 2013 3767 3775 3724 3739 118,744,800 -23.28(-0.62%)
Jun 27, 2013 3722 3781 3704 3762 97,420,600 +36.15(+0.97%)
Jun 26, 2013 3655 3731 3638 3726 109,058,400 +76.22(+2.09%)
Jun 25, 2013 3643 3656 3619 3650 105,236,600 +54.19(+1.51%)
Jun 24, 2013 3653 3668 3575 3596 133,725,200 -62.41(-1.71%)
Jun 23, 2013 3721 3744 3658 3658 0 +0.00(+0.00%)
Jun 21, 2013 3719 3744 3658 3658 170,441,408 -40.89(-1.11%)
Jun 20, 2013 3778 3783 3696 3699 143,397,408 -140.41(-3.66%)
Jun 19, 2013 3866 3868 3824 3839 84,862,200 -21.21(-0.55%)
Jun 18, 2013 3849 3871 3837 3861 75,693,000 -3.11(-0.08%)
Jun 17, 2013 3815 3883 3815 3864 88,895,600 +58.50(+1.54%)
Jun 16, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 15, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 14, 2013 3823 3831 3794 3805 77,729,800 +7.18(+0.19%)
Jun 13, 2013 3748 3804 3732 3798 104,036,400 +4.28(+0.11%)
Jun 12, 2013 3805 3835 3792 3794 82,900,600 -16.86(-0.44%)
Jun 11, 2013 3847 3849 3780 3811 106,952,600 -53.80(-1.39%)
Jun 10, 2013 3864 3885 3854 3864 67,885,400 -8.23(-0.21%)
Jun 09, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 08, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 07, 2013 3821 3890 3801 3873 102,233,400 +58.31(+1.53%)
Jun 06, 2013 3861 3878 3814 3814 92,674,800 -38.16(-0.99%)
Jun 05, 2013 3904 3916 3852 3852 98,550,400 -73.39(-1.87%)
Jun 04, 2013 3950 3962 3920 3926 75,275,800 +5.16(+0.13%)
Jun 03, 2013 3930 3980 3889 3921 93,646,600 -27.92(-0.71%)
Jun 02, 2013 3995 3995 3938 3949 0 +0.00(+0.00%)
May 31, 2013 3992 3996 3938 3949 133,511,800 -47.72(-1.19%)
May 30, 2013 3964 4019 3964 3996 84,607,200 +22.19(+0.56%)
May 29, 2013 4025 4029 3970 3974 91,563,600 -76.44(-1.89%)
May 28, 2013 4006 4072 4004 4051 99,488,800 +55.40(+1.39%)
May 27, 2013 3979 3998 3976 3995 39,186,400 +38.37(+0.97%)
May 26, 2013 3981 3997 3942 3957 0 +0.00(+0.00%)
May 24, 2013 3982 3997 3942 3957 60,558,800 -10.36(-0.26%)
May 23, 2013 3956 3984 3940 3967 127,183,600 -83.96(-2.07%)
May 22, 2013 4036 4059 4009 4051 92,980,000 +14.93(+0.37%)
May 21, 2013 4010 4036 3991 4036 87,155,000 +13.33(+0.33%)
May 20, 2013 4006 4023 3993 4023 61,728,800 +21.58(+0.54%)
May 19, 2013 3970 4019 3962 4001 0 +0.00(+0.00%)
May 17, 2013 3968 4019 3962 4001 148,916,000 +22.20(+0.56%)
May 16, 2013 3968 3984 3958 3979 93,967,400 -3.16(-0.08%)
May 15, 2013 3959 3983 3951 3982 93,773,200 +16.17(+0.41%)
May 14, 2013 3950 3966 3922 3966 89,435,600 +20.86(+0.53%)
May 13, 2013 3948 3962 3933 3945 75,023,600 -8.63(-0.22%)
May 12, 2013 3932 3972 3930 3954 0 +0.00(+0.00%)
May 10, 2013 3932 3972 3930 3954 94,890,400 +25.25(+0.64%)
May 09, 2013 3927 3942 3909 3929 64,145,400 -27.70(-0.70%)
May 08, 2013 3924 3957 3919 3956 85,164,600 +34.96(+0.89%)
May 07, 2013 3915 3941 3905 3921 105,486,400 +14.28(+0.37%)
May 06, 2013 3909 3916 3898 3907 47,146,400 -5.91(-0.15%)
May 05, 2013 3870 3915 3848 3913 0 +0.00(+0.00%)
May 03, 2013 3874 3915 3848 3913 109,438,000 +54.19(+1.40%)
May 02, 2013 3829 3889 3819 3859 118,408,600 +2.01(+0.05%)
May 01, 2013 3883 3886 3843 3857 0 +0.00(+0.00%)
Apr 30, 2013 3883 3886 3843 3857 101,008,600 -11.93(-0.31%)
Apr 29, 2013 3829 3870 3828 3869 86,171,400 +58.63(+1.54%)
Apr 28, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 27, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 26, 2013 3822 3828 3788 3810 92,558,000 -30.42(-0.79%)
Apr 25, 2013 3835 3854 3826 3840 98,405,200 -2.47(-0.06%)
Apr 24, 2013 3786 3849 3783 3843 141,670,400 +59.89(+1.58%)
Apr 23, 2013 3656 3783 3655 3783 151,079,008 +130.92(+3.58%)
Apr 22, 2013 3673 3682 3632 3652 88,581,400 +0.17(+0.00%)
Apr 19, 2013 3633 3658 3614 3652 121,170,000 +52.60(+1.46%)
Apr 18, 2013 3617 3637 3584 3599 132,881,000 +0.13(+0.00%)
Apr 17, 2013 3707 3711 3591 3599 156,357,600 -86.56(-2.35%)
Apr 16, 2013 3695 3722 3676 3686 107,304,000 -24.69(-0.67%)
Apr 15, 2013 3729 3748 3685 3710 103,653,000 -18.82(-0.50%)
Apr 14, 2013 3767 3774 3718 3729 0 +0.00(+0.00%)
Apr 12, 2013 3766 3774 3718 3729 100,063,800 -46.36(-1.23%)
Apr 11, 2013 3740 3789 3737 3776 101,183,000 +31.95(+0.85%)
Apr 10, 2013 3685 3750 3685 3744 125,566,400 +72.99(+1.99%)
Apr 09, 2013 3688 3702 3656 3671 97,491,000 +3.94(+0.11%)
Apr 08, 2013 3677 3694 3663 3667 79,621,800 +3.30(+0.09%)
Apr 06, 2013 3727 3736 3639 3663 0 +0.00(+0.00%)
Apr 05, 2013 3728 3736 3639 3663 127,796,600 -62.68(-1.68%)
Apr 04, 2013 3768 3795 3719 3726 124,703,400 -28.80(-0.77%)
Apr 03, 2013 3790 3806 3753 3755 113,307,000 -50.41(-1.32%)
Apr 02, 2013 3730 3810 3729 3805 129,183,200 +73.95(+1.98%)
Apr 01, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 29, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 28, 2013 3711 3751 3695 3731 109,480,800 +19.78(+0.53%)
Mar 27, 2013 3763 3766 3669 3712 140,480,800 -37.00(-0.99%)
Mar 26, 2013 3735 3765 3732 3749 108,932,200 +20.66(+0.55%)
Mar 25, 2013 3824 3837 3719 3728 131,724,200 -42.31(-1.12%)
Mar 24, 2013 3766 3791 3750 3770 0 +0.00(+0.00%)
Mar 22, 2013 3766 3791 3750 3770 95,914,400 -4.56(-0.12%)
Mar 21, 2013 3821 3823 3757 3775 103,805,600 -54.71(-1.43%)
Mar 20, 2013 3798 3835 3786 3830 105,949,800 +53.81(+1.43%)
Mar 19, 2013 3813 3819 3764 3776 126,794,800 -49.72(-1.30%)
Mar 18, 2013 3768 3832 3761 3825 122,589,000 -18.56(-0.48%)
Mar 15, 2013 3867 3869 3830 3844 198,658,000 -27.55(-0.71%)
Mar 14, 2013 3855 3872 3850 3872 119,993,400 +35.54(+0.93%)
Mar 13, 2013 3834 3840 3818 3836 83,695,200 -3.93(-0.10%)
Mar 12, 2013 3824 3855 3823 3840 84,350,200 +3.70(+0.10%)
Mar 11, 2013 3831 3838 3818 3836 73,777,000 -3.88(-0.10%)
Mar 10, 2013 3816 3850 3813 3840 0 +0.00(+0.00%)
Mar 09, 2013 3814 3850 3813 3840 110,423,000 +46.37(+1.22%)
Mar 08, 2013 3783 3802 3780 3794 88,515,400 +20.02(+0.53%)
Mar 07, 2013 3792 3809 3770 3774 90,551,200 -13.43(-0.35%)
Mar 06, 2013 3738 3793 3737 3787 112,332,600 +77.43(+2.09%)
Mar 05, 2013 3681 3724 3673 3710 98,922,400 +0.00(+0.00%)
Mar 04, 2013 3680 3724 3673 3710 0 +9.85(+0.27%)
Mar 03, 2013 3713 3732 3661 3700 0 +0.00(+0.00%)
Mar 02, 2013 3712 3732 3661 3700 106,514,200 -23.09(-0.62%)
Mar 01, 2013 3712 3728 3685 3723 124,268,000 +31.51(+0.85%)
Feb 28, 2013 3642 3693 3619 3691 125,396,600 +69.57(+1.92%)
Feb 27, 2013 3610 3668 3601 3622 162,457,200 -99.41(-2.67%)
Feb 26, 2013 3721 3788 3705 3721 133,442,600 +15.05(+0.41%)
Feb 24, 2013 3647 3707 3645 3706 0 +0.00(+0.00%)
Feb 23, 2013 3646 3707 3645 3706 107,975,400 +81.48(+2.25%)
Feb 22, 2013 3687 3688 3623 3625 142,011,808 -85.08(-2.29%)
Feb 21, 2013 3734 3744 3702 3710 119,456,600 -25.94(-0.69%)
Feb 20, 2013 3662 3740 3661 3736 100,742,000 +68.78(+1.88%)
Feb 19, 2013 3656 3669 3641 3667 65,821,000 +0.00(+0.00%)
Feb 18, 2013 3656 3669 3641 3667 0 +6.67(+0.18%)
Feb 17, 2013 3665 3695 3659 3660 0 +0.00(+0.00%)
Feb 16, 2013 3666 3695 3659 3660 103,652,600 -9.23(-0.25%)
Feb 15, 2013 3692 3710 3658 3670 112,155,000 -28.93(-0.78%)
Feb 14, 2013 3692 3709 3673 3699 89,567,200 +11.95(+0.32%)
Feb 13, 2013 3645 3687 3640 3687 88,558,400 +36.00(+0.99%)
Feb 12, 2013 3660 3676 3635 3651 69,192,400 +0.00(+0.00%)
Feb 11, 2013 3659 3676 3635 3651 0 +1.08(+0.03%)
Feb 09, 2013 3615 3654 3608 3650 98,615,600 +48.45(+1.35%)
Feb 08, 2013 3639 3660 3601 3601 102,633,000 -41.85(-1.15%)
Feb 07, 2013 3695 3707 3624 3643 130,229,600 -51.80(-1.40%)
Feb 06, 2013 3654 3711 3654 3695 90,120,000 +34.79(+0.95%)
Feb 05, 2013 3778 3778 3660 3660 126,058,600 +0.00(+0.00%)
Feb 04, 2013 3778 3778 3660 3660 0 -113.62(-3.01%)
Feb 03, 2013 3735 3786 3732 3774 0 +0.00(+0.00%)
Feb 02, 2013 3735 3786 3732 3774 108,402,400 +40.93(+1.10%)
Feb 01, 2013 3755 3761 3726 3733 121,568,600 -32.92(-0.87%)
Jan 31, 2013 3787 3793 3759 3766 96,926,400 -20.30(-0.54%)
Jan 30, 2013 3780 3790 3763 3786 84,269,800 +4.93(+0.13%)
Jan 29, 2013 3785 3789 3771 3781 83,043,200 +0.00(+0.00%)
Jan 28, 2013 3785 3789 3771 3781 0 +2.73(+0.07%)
Jan 27, 2013 3745 3783 3745 3778 0 +0.00(+0.00%)
Jan 26, 2013 3746 3783 3745 3778 100,132,000 +25.99(+0.69%)
Jan 25, 2013 3723 3752 3712 3752 79,562,200 +26.00(+0.70%)
Jan 24, 2013 3743 3752 3714 3726 96,342,200 -14.84(-0.40%)
Jan 23, 2013 3759 3763 3725 3741 98,266,200 -22.02(-0.59%)
Jan 22, 2013 3748 3763 3739 3763 57,381,200 +0.00(+0.00%)
Jan 21, 2013 3748 3763 3739 3763 0 +21.45(+0.57%)
Jan 20, 2013 3758 3761 3736 3742 0 +0.00(+0.00%)
Jan 19, 2013 3758 3761 3736 3742 100,071,000 -2.53(-0.07%)
Jan 18, 2013 3709 3754 3705 3744 97,595,600 +35.62(+0.96%)
Jan 17, 2013 3694 3715 3681 3708 90,940,200 +11.14(+0.30%)
Jan 16, 2013 3697 3718 3689 3697 103,642,200 -10.90(-0.29%)
Jan 15, 2013 3722 3730 3704 3708 29,746,400 +0.00(+0.00%)
Jan 14, 2013 3722 3730 3704 3708 0 +2.23(+0.06%)
Jan 13, 2013 3706 3714 3684 3706 0 +0.00(+0.00%)
Jan 12, 2013 3709 3714 3684 3706 83,582,800 +2.90(+0.08%)
Jan 11, 2013 3716 3727 3694 3703 140,769,408 -14.33(-0.39%)
Jan 10, 2013 3722 3730 3704 3717 130,148,400 +11.57(+0.31%)
Jan 09, 2013 3694 3731 3693 3706 90,902,400 +1.24(+0.03%)
Jan 08, 2013 3731 3733 3697 3705 82,577,200 +0.00(+0.00%)
Jan 07, 2013 3732 3733 3697 3705 0 -25.38(-0.68%)
Jan 06, 2013 3713 3731 3697 3730 0 +0.00(+0.00%)
Jan 05, 2013 3713 3731 3697 3730 64,316,800 +8.85(+0.24%)
Jan 04, 2013 3724 3727 3704 3721 58,745,000 -12.76(-0.34%)
Jan 03, 2013 3703 3734 3693 3734 90,342,600 +0.00(+0.00%)
Jan 02, 2013 3704 3734 3693 3734 0 +92.86(+2.55%)
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.