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, 2012 43487 43729 43452 43718 0 +249.00(+0.57%)
Dec 30, 2012 43511 43734 43331 43468 0 -253.40(-0.58%)
Dec 29, 2012 43487 43729 43452 43722 95,272,400 +252.00(+0.58%)
Dec 28, 2012 43511 43734 43331 43470 129,127,200 -25.80(-0.06%)
Dec 27, 2012 43484 43684 43435 43496 78,832,800 -37.70(-0.09%)
Dec 26, 2012 43634 43649 43483 43533 0 +0.00(+0.00%)
Dec 25, 2012 43634 43649 43483 43533 33,358,400 -88.50(-0.20%)
Dec 24, 2012 43638 43913 43303 43622 0 -17.70(-0.04%)
Dec 23, 2012 43646 43810 43511 43640 0 +18.00(+0.04%)
Dec 22, 2012 43638 43913 43303 43622 435,131,200 -16.10(-0.04%)
Dec 21, 2012 43646 43810 43511 43638 230,490,000 -10.30(-0.02%)
Dec 20, 2012 43826 43867 43592 43648 254,592,400 -178.00(-0.41%)
Dec 19, 2012 43210 44000 43206 43826 261,224,800 +487.70(+1.13%)
Dec 18, 2012 43050 43430 43031 43338 270,197,600 +288.30(+0.67%)
Dec 17, 2012 43006 43143 42897 43050 0 +44.20(+0.10%)
Dec 16, 2012 43182 43271 42954 43006 0 -45.10(-0.10%)
Dec 15, 2012 43006 43143 42897 43051 154,811,808 +44.60(+0.10%)
Dec 14, 2012 43182 43271 42954 43006 229,433,600 -175.70(-0.41%)
Dec 13, 2012 43135 43374 42973 43182 0 -1.30(-0.00%)
Dec 12, 2012 43135 43374 42973 43183 279,997,600 +48.80(+0.11%)
Dec 11, 2012 42797 43174 42670 43134 226,576,992 +337.80(+0.79%)
Dec 10, 2012 42588 42809 42577 42797 0 +205.90(+0.48%)
Dec 09, 2012 42417 42674 42284 42591 0 -206.90(-0.48%)
Dec 08, 2012 42588 42809 42577 42798 170,844,000 +208.00(+0.49%)
Dec 07, 2012 42417 42674 42284 42590 208,010,208 +173.40(+0.41%)
Dec 06, 2012 42347 42591 42297 42416 224,407,808 +78.50(+0.19%)
Dec 05, 2012 42318 42376 42152 42338 220,396,992 +14.00(+0.03%)
Dec 04, 2012 41822 42327 41820 42324 218,535,600 +490.30(+1.17%)
Dec 01, 2012 42065 42206 41744 41834 813,537,216 -257.20(-0.61%)
Nov 30, 2012 41914 42161 41914 42091 252,501,200 +177.80(+0.42%)
Nov 29, 2012 41768 41921 41540 41913 230,226,000 +143.50(+0.34%)
Nov 28, 2012 41878 42017 41738 41769 265,033,200 -108.90(-0.26%)
Nov 27, 2012 41920 42139 41774 41878 189,190,208 -41.80(-0.10%)
Nov 26, 2012 42034 42050 41842 41920 0 -118.90(-0.28%)
Nov 25, 2012 41678 42094 41678 42039 0 +119.40(+0.28%)
Nov 24, 2012 42034 42050 41842 41920 107,970,800 -112.80(-0.27%)
Nov 23, 2012 41678 42094 41678 42032 92,391,200 +364.30(+0.87%)
Nov 22, 2012 41184 41668 41083 41668 263,733,200 +484.10(+1.18%)
Nov 21, 2012 40843 41221 40843 41184 240,599,008 +358.10(+0.88%)
Nov 20, 2012 40596 40831 40248 40826 0 +0.00(+0.00%)
Nov 19, 2012 40596 40831 40248 40826 0 +0.00(+0.00%)
Nov 18, 2012 40596 40831 40248 40826 0 -4.70(-0.01%)
Nov 17, 2012 40596 40831 40248 40831 188,164,400 +256.90(+0.63%)
Nov 16, 2012 40749 40835 40494 40574 195,823,008 -176.70(-0.43%)
Nov 15, 2012 41070 41124 40723 40750 166,499,392 -328.10(-0.80%)
Nov 14, 2012 40860 41127 40604 41078 235,631,808 +218.60(+0.53%)
Nov 13, 2012 40696 40864 40569 40860 100,396,400 +184.50(+0.45%)
Nov 12, 2012 40803 40877 40425 40675 0 -154.90(-0.38%)
Nov 11, 2012 41026 41180 40597 40830 0 +153.20(+0.38%)
Nov 10, 2012 40803 40877 40425 40677 232,963,600 -153.50(-0.38%)
Nov 09, 2012 41026 41180 40597 40831 260,992,400 -180.40(-0.44%)
Nov 08, 2012 41717 41752 40950 41011 225,520,400 -709.60(-1.70%)
Nov 07, 2012 41722 41835 41549 41721 209,251,600 -1.50(-0.00%)
Nov 06, 2012 41771 41871 41638 41722 178,651,600 -21.60(-0.05%)
Nov 05, 2012 41618 41825 41566 41744 0 -12.00(-0.03%)
Nov 03, 2012 41618 41825 41566 41756 0 +0.00(+0.00%)
Nov 02, 2012 41618 41825 41566 41756 0 -6.10(-0.01%)
Nov 01, 2012 41618 41825 41566 41762 215,773,408 +141.80(+0.34%)
Oct 31, 2012 41583 41863 41431 41620 275,833,600 +21.00(+0.05%)
Oct 30, 2012 41817 42020 41427 41599 76,184,000 -218.10(-0.52%)
Oct 29, 2012 41837 41877 41682 41817 79,486,000 -57.40(-0.14%)
Oct 27, 2012 42096 42267 41795 41874 0 +37.60(+0.09%)
Oct 26, 2012 41878 42023 41739 41837 129,823,400 -40.40(-0.10%)
Oct 25, 2012 42096 42267 41795 41877 185,341,600 -217.90(-0.52%)
Oct 24, 2012 42041 42175 41982 42095 176,972,000 +54.10(+0.13%)
Oct 23, 2012 42112 42160 41743 42041 151,400,800 -81.10(-0.19%)
Oct 22, 2012 42384 42405 41906 42122 153,310,800 -475.80(-1.12%)
Oct 20, 2012 42562 42700 42421 42598 0 +211.20(+0.50%)
Oct 19, 2012 42592 42705 42223 42387 195,664,800 -206.00(-0.48%)
Oct 18, 2012 42562 42700 42421 42593 309,468,416 +32.80(+0.08%)
Oct 17, 2012 42526 42751 42428 42560 310,769,600 +41.60(+0.10%)
Oct 16, 2012 42009 42522 42003 42518 297,097,408 +509.80(+1.21%)
Oct 15, 2012 41672 42009 41635 42009 167,333,600 +267.50(+0.64%)
Oct 14, 2012 41483 41745 41483 41741 0 +0.00(+0.00%)
Oct 13, 2012 41483 41745 41483 41741 0 +75.60(+0.18%)
Oct 12, 2012 41751 41842 41635 41666 181,423,008 -79.90(-0.19%)
Oct 11, 2012 41483 41745 41483 41745 188,274,000 +275.30(+0.66%)
Oct 10, 2012 41763 41770 41469 41470 189,250,800 -285.10(-0.68%)
Oct 09, 2012 41761 41993 41656 41755 292,517,408 -1.80(-0.00%)
Oct 08, 2012 41946 42046 41754 41757 199,266,208 +333.40(+0.80%)
Oct 06, 2012 41005 41489 40997 41424 0 -510.50(-1.22%)
Oct 05, 2012 41422 42031 41422 41934 275,760,384 +512.40(+1.24%)
Oct 04, 2012 41005 41489 40997 41422 230,228,000 +416.90(+1.02%)
Oct 03, 2012 41199 41250 40978 41005 123,544,200 -194.50(-0.47%)
Oct 02, 2012 41129 41288 41070 41199 169,622,400 +74.70(+0.18%)
Oct 01, 2012 40877 41162 40877 41125 164,113,600 +394.90(+0.97%)
Sep 30, 2012 40335 40829 40330 40730 0 +0.00(+0.00%)
Sep 29, 2012 40335 40829 40330 40730 0 -69.50(-0.17%)
Sep 28, 2012 40730 40868 40535 40799 144,234,800 +69.50(+0.17%)
Sep 27, 2012 40335 40829 40330 40730 232,780,192 +396.70(+0.98%)
Sep 26, 2012 40217 40333 39758 40333 298,427,392 +117.60(+0.29%)
Sep 25, 2012 40560 40655 40214 40215 166,184,608 -345.80(-0.85%)
Sep 24, 2012 40339 40574 40172 40561 157,469,792 +60.80(+0.15%)
Sep 23, 2012 40934 40934 40500 40500 0 +0.00(+0.00%)
Sep 22, 2012 40934 40934 40500 40500 0 +161.70(+0.40%)
Sep 21, 2012 40498 40637 40287 40339 366,635,808 -161.70(-0.40%)
Sep 20, 2012 40934 40934 40500 40500 229,653,792 -440.90(-1.08%)
Sep 19, 2012 40602 40945 40592 40941 190,858,400 +350.30(+0.86%)
Sep 18, 2012 40622 40700 40498 40591 157,762,400 -30.50(-0.08%)
Sep 17, 2012 40700 40831 40457 40622 155,743,392 -32.90(-0.08%)
Sep 16, 2012 40227 40664 40114 40654 0 +0.00(+0.00%)
Sep 15, 2012 40227 40664 40114 40654 0 -39.10(-0.10%)
Sep 14, 2012 40652 41155 40504 40694 248,140,400 +37.90(+0.09%)
Sep 13, 2012 40227 40675 40114 40656 268,369,200 +407.20(+1.01%)
Sep 12, 2012 40006 40300 40006 40248 223,067,808 +249.40(+0.62%)
Sep 11, 2012 39988 40165 39952 39999 186,773,792 +7.80(+0.02%)
Sep 10, 2012 40045 40168 39822 39991 166,905,600 +4.10(+0.01%)
Sep 08, 2012 39572 40056 39572 39987 0 -56.80(-0.14%)
Sep 07, 2012 39990 40217 39971 40044 151,910,000 +56.80(+0.14%)
Sep 06, 2012 39572 40056 39572 39987 193,597,408 +413.20(+1.04%)
Sep 05, 2012 39550 39705 39524 39574 100,835,600 +24.50(+0.06%)
Sep 04, 2012 39804 39804 39488 39549 155,210,000 -253.50(-0.64%)
Sep 03, 2012 39409 39807 39409 39803 58,421,800 -82.50(-0.21%)
Sep 02, 2012 39910 39971 39740 39885 0 +0.00(+0.00%)
Sep 01, 2012 39910 39971 39740 39885 0 +463.80(+1.18%)
Aug 31, 2012 39885 40167 39391 39422 919,109,376 -504.10(-1.26%)
Aug 30, 2012 39910 39951 39740 39926 80,252,600 +16.80(+0.04%)
Aug 29, 2012 39951 40130 39894 39909 170,575,008 -42.00(-0.11%)
Aug 28, 2012 39966 40045 39737 39951 141,457,200 -22.00(-0.06%)
Aug 27, 2012 40217 40317 39952 39973 98,252,800 +93.90(+0.24%)
Aug 26, 2012 40027 40110 39753 39879 0 +0.00(+0.00%)
Aug 25, 2012 40027 40110 39753 39879 0 -332.40(-0.83%)
Aug 24, 2012 39878 40239 39767 40211 149,959,808 +332.40(+0.83%)
Aug 23, 2012 40027 40110 39753 39879 178,543,600 -148.10(-0.37%)
Aug 22, 2012 40097 40234 39759 40027 225,597,792 -69.50(-0.17%)
Aug 21, 2012 40339 40640 39965 40097 184,962,208 -253.40(-0.63%)
Aug 20, 2012 40550 40618 40348 40350 105,449,600 -364.90(-0.90%)
Aug 19, 2012 40797 40862 40485 40715 0 +0.00(+0.00%)
Aug 18, 2012 40797 40862 40485 40715 0 +167.40(+0.41%)
Aug 17, 2012 40706 40809 40547 40548 191,584,400 -167.40(-0.41%)
Aug 16, 2012 40797 40862 40485 40715 233,547,392 -77.70(-0.19%)
Aug 15, 2012 40645 40805 40228 40793 179,690,800 +147.60(+0.36%)
Aug 14, 2012 40369 40730 40369 40645 157,388,000 +278.70(+0.69%)
Aug 13, 2012 40853 40932 40361 40366 121,431,000 -311.20(-0.77%)
Aug 12, 2012 40836 40991 40677 40678 0 +0.00(+0.00%)
Aug 11, 2012 40836 40991 40677 40678 0 -172.50(-0.42%)
Aug 10, 2012 40678 40854 40546 40850 162,371,200 +172.50(+0.42%)
Aug 09, 2012 40836 40991 40677 40678 158,944,000 -173.70(-0.43%)
Aug 08, 2012 41070 41090 40763 40851 157,632,000 -219.00(-0.53%)
Aug 07, 2012 41096 41384 41059 41070 145,141,792 -26.20(-0.06%)
Aug 06, 2012 40999 41154 40935 41096 152,137,792 +98.20(+0.24%)
Aug 05, 2012 40760 41163 40759 40998 0 +0.00(+0.00%)
Aug 04, 2012 40760 41163 40759 40998 0 -0.20(-0.00%)
Aug 03, 2012 40760 41163 40759 40998 121,473,400 +239.40(+0.59%)
Aug 02, 2012 40804 40869 40630 40759 167,643,200 -46.40(-0.11%)
Aug 01, 2012 40699 41079 40601 40805 139,275,600 +101.10(+0.25%)
Jul 31, 2012 41333 41486 40704 40704 261,559,392 -628.80(-1.52%)
Jul 30, 2012 41472 41525 41188 41333 180,439,008 -143.10(-0.35%)
Jul 29, 2012 40979 41601 40790 41476 0 +0.00(+0.00%)
Jul 28, 2012 40979 41601 40790 41476 0 -0.30(-0.00%)
Jul 27, 2012 40979 41601 40790 41476 272,049,408 +499.20(+1.22%)
Jul 26, 2012 40443 40983 40443 40977 174,592,400 +542.20(+1.34%)
Jul 25, 2012 40698 40891 40434 40435 140,994,208 -262.80(-0.65%)
Jul 24, 2012 40948 41014 40567 40698 159,961,408 -249.70(-0.61%)
Jul 23, 2012 40806 40964 40365 40948 136,236,992 +195.10(+0.48%)
Jul 22, 2012 40748 40801 40477 40752 0 +0.00(+0.00%)
Jul 21, 2012 40748 40801 40477 40752 0 -56.20(-0.14%)
Jul 20, 2012 40755 40842 40638 40809 185,224,400 +56.20(+0.14%)
Jul 19, 2012 40748 40801 40477 40752 154,882,400 +5.00(+0.01%)
Jul 18, 2012 41225 41346 40738 40748 160,594,800 -525.50(-1.27%)
Jul 17, 2012 40911 41297 40886 41273 212,000,400 +362.20(+0.89%)
Jul 16, 2012 40498 40934 40406 40911 138,286,000 +412.30(+1.02%)
Jul 15, 2012 40268 40583 40211 40498 0 +0.00(+0.00%)
Jul 14, 2012 40268 40583 40211 40498 0 +0.00(+0.00%)
Jul 13, 2012 40268 40583 40211 40498 145,145,200 +230.10(+0.57%)
Jul 12, 2012 40222 40284 39813 40268 185,157,200 +46.60(+0.12%)
Jul 11, 2012 40049 40286 39913 40222 193,389,200 +172.20(+0.43%)
Jul 10, 2012 40008 40196 39931 40050 165,805,408 +86.30(+0.22%)
Jul 09, 2012 39831 39970 39692 39963 139,973,792 +131.70(+0.33%)
Jul 08, 2012 40048 40058 39823 39832 0 +0.00(+0.00%)
Jul 07, 2012 40048 40058 39823 39832 0 +0.00(+0.00%)
Jul 06, 2012 40048 40058 39823 39832 123,211,800 -209.10(-0.52%)
Jul 05, 2012 40348 40401 39950 40041 174,588,608 -312.70(-0.77%)
Jul 04, 2012 40439 40510 40323 40353 48,215,600 -81.30(-0.20%)
Jul 03, 2012 40109 40550 40087 40435 149,448,000 +325.80(+0.81%)
Jul 02, 2012 40204 40407 39959 40109 163,289,200 -90.70(-0.23%)
Jun 30, 2012 39638 40248 39638 40200 0 +0.00(+0.00%)
Jun 29, 2012 39638 40248 39638 40200 348,380,800 +561.90(+1.42%)
Jun 28, 2012 39491 39729 39358 39638 154,836,192 +147.00(+0.37%)
Jun 27, 2012 39339 39908 39220 39491 275,045,600 +151.60(+0.39%)
Jun 26, 2012 39160 39513 39105 39339 287,020,992 +181.60(+0.46%)
Jun 25, 2012 39071 39223 38965 39158 201,301,600 +86.00(+0.22%)
Jun 24, 2012 38523 39128 38523 39072 0 +0.00(+0.00%)
Jun 23, 2012 38523 39128 38523 39072 0 +0.00(+0.00%)
Jun 22, 2012 38523 39128 38523 39072 194,105,600 +555.60(+1.44%)
Jun 21, 2012 38974 38978 38513 38516 231,964,800 -457.70(-1.17%)
Jun 20, 2012 38690 39023 38655 38974 213,396,800 +285.00(+0.74%)
Jun 19, 2012 38061 38760 37986 38689 243,869,600 +627.80(+1.65%)
Jun 18, 2012 37743 38061 37636 38061 156,614,208 +322.20(+0.85%)
Jun 16, 2012 37441 37894 37365 37739 0 +0.00(+0.00%)
Jun 15, 2012 37441 37894 37365 37739 415,060,000 +298.10(+0.80%)
Jun 14, 2012 37145 37537 37093 37440 199,795,392 +298.40(+0.80%)
Jun 13, 2012 37267 37288 37111 37142 221,401,200 -128.90(-0.35%)
Jun 12, 2012 37097 37271 36898 37271 176,581,408 +235.20(+0.64%)
Jun 11, 2012 37326 37682 37024 37036 157,652,400 -288.10(-0.77%)
Jun 10, 2012 37250 37356 37123 37324 0 +0.00(+0.00%)
Jun 09, 2012 37250 37356 37123 37324 0 +0.00(+0.00%)
Jun 08, 2012 37250 37356 37123 37324 137,523,392 +76.60(+0.21%)
Jun 07, 2012 37277 37606 37156 37247 179,570,800 -27.50(-0.07%)
Jun 06, 2012 37089 37612 37089 37275 213,692,992 +185.40(+0.50%)
Jun 05, 2012 37058 37163 36933 37089 139,177,792 +29.60(+0.08%)
Jun 04, 2012 37182 37294 36982 37060 215,556,400 -122.60(-0.33%)
Jun 03, 2012 37870 37870 37139 37182 0 +0.00(+0.00%)
Jun 01, 2012 37870 37870 37139 37182 342,354,208 -690.50(-1.82%)
May 31, 2012 38071 38211 37655 37873 912,819,392 -197.80(-0.52%)
May 30, 2012 38126 38126 37813 38071 225,851,392 -56.20(-0.15%)
May 29, 2012 37640 38144 37624 38127 176,402,592 +484.10(+1.29%)
May 28, 2012 37486 37858 37486 37643 31,668,400 +156.60(+0.42%)
May 27, 2012 37546 37682 37422 37486 0 +0.00(+0.00%)
May 26, 2012 37546 37682 37422 37486 0 +0.00(+0.00%)
May 25, 2012 37546 37682 37422 37486 131,510,400 -67.00(-0.18%)
May 24, 2012 37423 37728 37366 37553 196,244,608 +130.80(+0.35%)
May 23, 2012 37481 37481 36941 37422 201,552,400 -58.80(-0.16%)
May 22, 2012 37521 37706 37394 37481 194,263,392 -31.20(-0.08%)
May 21, 2012 36876 37541 36844 37512 173,312,000 +637.10(+1.73%)
May 20, 2012 37261 37444 36756 36875 0 +0.00(+0.00%)
May 19, 2012 37261 37444 36756 36875 0 +0.00(+0.00%)
May 18, 2012 37261 37444 36756 36875 178,622,800 -385.90(-1.04%)
May 17, 2012 37509 37741 37212 37261 195,868,000 -249.90(-0.67%)
May 16, 2012 37920 38092 37406 37511 250,484,608 -428.50(-1.13%)
May 15, 2012 38353 38548 37810 37940 230,226,800 -412.50(-1.08%)
May 14, 2012 38819 38819 38320 38352 168,399,008 -536.70(-1.38%)
May 13, 2012 39171 39203 38831 38889 0 +0.00(+0.00%)
May 12, 2012 39171 39203 38831 38889 0 +0.00(+0.00%)
May 11, 2012 39171 39203 38831 38889 174,087,200 -282.10(-0.72%)
May 10, 2012 39123 39370 39046 39171 212,816,992 +48.10(+0.12%)
May 09, 2012 39210 39220 38875 39123 264,871,200 -91.80(-0.23%)
May 08, 2012 40047 40050 38968 39215 439,689,792 -830.90(-2.07%)
May 07, 2012 39407 40046 39261 40046 251,409,792 +448.10(+1.13%)
May 06, 2012 39459 39604 39307 39597 0 +0.00(+0.00%)
May 05, 2012 39459 39604 39307 39597 0 +188.80(+0.48%)
May 04, 2012 39581 39585 39324 39409 223,984,000 -171.50(-0.43%)
May 03, 2012 39604 39844 39362 39580 264,934,000 -17.30(-0.04%)
May 02, 2012 39459 39604 39307 39597 257,144,608 +136.40(+0.35%)
May 01, 2012 39315 39466 39131 39461 0 +0.00(+0.00%)
Apr 30, 2012 39315 39466 39131 39461 161,809,200 +136.90(+0.35%)
Apr 29, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 28, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 27, 2012 39206 39384 38921 39324 220,714,592 +111.90(+0.29%)
Apr 26, 2012 39066 39235 38927 39212 177,451,600 +146.20(+0.37%)
Apr 25, 2012 38851 39068 38729 39066 259,278,208 +216.90(+0.56%)
Apr 24, 2012 38968 39066 38706 38849 226,713,792 -112.70(-0.29%)
Apr 23, 2012 39336 39336 38062 38962 347,764,000 -393.10(-1.00%)
Apr 22, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 21, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 20, 2012 39396 39607 39316 39355 112,365,200 -40.70(-0.10%)
Apr 19, 2012 39330 39614 39296 39396 206,730,000 +65.50(+0.17%)
Apr 18, 2012 39355 39399 39133 39330 167,020,608 -25.10(-0.06%)
Apr 17, 2012 39055 39443 39055 39355 193,151,392 +300.40(+0.77%)
Apr 16, 2012 39141 39510 38693 39055 140,784,192 +610.80(+1.59%)
Apr 15, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 14, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 13, 2012 39354 39355 38321 38444 189,156,192 -913.80(-2.32%)
Apr 12, 2012 39176 39358 39110 39358 174,754,000 +190.70(+0.49%)
Apr 11, 2012 39048 39378 39048 39167 161,234,400 +131.90(+0.34%)
Apr 10, 2012 39432 39655 38913 39035 167,517,600 -396.90(-1.01%)
Apr 09, 2012 39382 39432 39097 39432 150,208,000 +33.20(+0.08%)
Apr 05, 2012 39914 39914 39380 39399 0 +0.00(+0.00%)
Apr 04, 2012 39914 39914 39380 39399 106,768,600 -526.00(-1.32%)
Apr 03, 2012 39911 39943 39756 39925 126,231,200 +16.40(+0.04%)
Apr 02, 2012 39523 39964 39392 39908 153,968,608 +387.30(+0.98%)
Apr 01, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 31, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 30, 2012 39118 39568 39101 39521 262,347,200 +395.80(+1.01%)
Mar 29, 2012 38907 39200 38656 39125 262,923,392 +214.70(+0.55%)
Mar 28, 2012 38964 39033 38686 38911 164,199,808 -45.60(-0.12%)
Mar 27, 2012 38865 39135 38819 38956 243,439,392 +93.20(+0.24%)
Mar 26, 2012 38336 38942 38325 38863 202,243,008 +528.20(+1.38%)
Mar 25, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 24, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 23, 2012 38331 38423 38262 38335 197,751,600 +11.40(+0.03%)
Mar 22, 2012 38446 38446 38257 38324 136,087,808 -111.00(-0.29%)
Mar 21, 2012 38067 38444 38050 38434 230,338,592 +379.20(+1.00%)
Mar 20, 2012 38256 38276 37980 38055 123,220,400 -203.10(-0.53%)
Mar 19, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 18, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 17, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 16, 2012 38138 38311 38057 38258 380,644,192 +123.80(+0.32%)
Mar 15, 2012 37971 38143 37919 38135 169,135,392 +163.20(+0.43%)
Mar 14, 2012 38024 38083 37899 37971 188,924,400 -48.40(-0.13%)
Mar 13, 2012 37589 38049 37550 38020 145,923,600 +429.60(+1.14%)
Mar 12, 2012 37690 37742 37501 37590 130,058,000 -100.80(-0.27%)
Mar 11, 2012 37816 37938 37682 37691 0 +0.00(+0.00%)
Mar 10, 2012 37816 37938 37682 37691 193,782,000 -124.40(-0.33%)
Mar 09, 2012 37562 37824 37562 37815 201,516,192 +266.90(+0.71%)
Mar 08, 2012 37489 37675 37472 37548 151,659,008 +60.90(+0.16%)
Mar 07, 2012 38155 38155 37381 37488 230,605,200 -667.70(-1.75%)
Mar 06, 2012 38329 38333 38019 38155 162,850,000 -172.10(-0.45%)
Mar 05, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 04, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 03, 2012 38047 38332 37915 38327 202,636,800 +294.00(+0.77%)
Mar 02, 2012 37816 38064 37706 38033 205,402,800 +216.70(+0.57%)
Mar 01, 2012 38017 38282 37801 37817 801,549,376 -204.70(-0.54%)
Feb 29, 2012 37786 38116 37767 38021 225,456,192 +235.70(+0.62%)
Feb 28, 2012 37941 37941 37639 37786 244,458,592 -159.50(-0.42%)
Feb 27, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 26, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 25, 2012 38035 38103 37831 37945 270,916,416 -82.60(-0.22%)
Feb 24, 2012 37916 38094 37738 38028 247,188,400 +115.20(+0.30%)
Feb 23, 2012 37866 37947 37695 37913 208,728,400 +53.10(+0.14%)
Feb 22, 2012 38309 38317 37834 37860 217,190,400 -437.20(-1.14%)
Feb 21, 2012 37915 38297 37915 38297 41,189,200 +382.00(+1.01%)
Feb 20, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 19, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 18, 2012 38238 38413 37913 37915 211,698,800 -297.50(-0.78%)
Feb 17, 2012 37869 38212 37855 38212 205,713,200 +347.60(+0.92%)
Feb 16, 2012 37841 38113 37797 37865 254,955,392 +32.70(+0.09%)
Feb 15, 2012 38197 38242 37738 37832 292,509,792 -372.40(-0.97%)
Feb 14, 2012 38150 38413 38150 38204 224,590,592 +55.10(+0.14%)
Feb 13, 2012 38238 38149 38149 38149 0 +0.00(+0.00%)
Feb 12, 2012 38238 38238 37815 38149 0 +0.00(+0.00%)
Feb 11, 2012 38238 38238 37815 38149 215,069,600 -93.10(-0.24%)
Feb 10, 2012 38140 38305 38105 38242 245,793,792 +101.70(+0.27%)
Feb 09, 2012 38063 38188 37891 38141 265,555,392 +78.20(+0.21%)
Feb 08, 2012 38092 38221 37892 38062 226,463,392 -30.40(-0.08%)
Feb 07, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 06, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 05, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 04, 2012 37712 38230 37711 38093 310,275,392 +381.60(+1.01%)
Feb 03, 2012 37710 37854 37608 37711 359,909,184 +1.60(+0.00%)
Feb 02, 2012 37425 37878 37425 37710 274,897,216 +286.90(+0.77%)
Feb 01, 2012 37259 37685 37218 37423 367,430,784 +181.10(+0.49%)
Jan 31, 2012 37173 37299 36737 37242 153,454,400 +56.90(+0.15%)
Jan 30, 2012 37241 37267 37082 37185 0 +0.00(+0.00%)
Jan 29, 2012 37241 37267 37082 37185 0 +0.00(+0.00%)
Jan 28, 2012 37241 37267 37082 37185 128,489,000 -56.10(-0.15%)
Jan 27, 2012 37216 37629 37208 37241 300,167,008 +27.90(+0.07%)
Jan 26, 2012 36854 37217 36757 37213 191,269,408 +359.60(+0.98%)
Jan 25, 2012 37185 37202 36736 36853 195,788,192 -342.40(-0.92%)
Jan 24, 2012 37398 37459 37105 37196 108,783,400 -188.50(-0.50%)
Jan 23, 2012 37673 37673 37234 37384 0 +0.00(+0.00%)
Jan 22, 2012 37673 37673 37234 37384 0 +0.00(+0.00%)
Jan 21, 2012 37673 37673 37234 37384 192,269,408 -295.90(-0.79%)
Jan 20, 2012 37524 38128 37524 37680 285,559,008 +173.30(+0.46%)
Jan 19, 2012 36601 37509 36541 37507 307,468,992 +905.60(+2.47%)
Jan 18, 2012 36918 37105 36533 36601 220,691,392 -315.00(-0.85%)
Jan 17, 2012 36560 36916 36544 36916 35,664,200 +367.60(+1.01%)
Jan 16, 2012 37297 37314 36428 36549 0 +0.00(+0.00%)
Jan 15, 2012 37297 37314 36428 36549 0 +0.00(+0.00%)
Jan 14, 2012 37297 37314 36428 36549 170,236,992 -772.40(-2.07%)
Jan 13, 2012 37309 37490 37226 37321 189,118,400 +13.40(+0.04%)
Jan 12, 2012 37179 37366 37097 37308 177,335,008 +116.70(+0.31%)
Jan 11, 2012 36806 37347 36806 37191 178,880,000 +405.60(+1.10%)
Jan 10, 2012 36809 36938 36592 36785 150,829,600 -18.80(-0.05%)
Jan 09, 2012 37020 37208 36716 36804 0 +0.00(+0.00%)
Jan 08, 2012 37020 37208 36716 36804 0 +0.00(+0.00%)
Jan 07, 2012 37020 37208 36716 36804 129,456,800 -213.80(-0.58%)
Jan 06, 2012 37377 37377 36992 37018 187,662,592 -369.70(-0.99%)
Jan 05, 2012 37382 37522 37307 37388 150,435,200 +3.30(+0.01%)
Jan 04, 2012 37335 37696 37335 37384 140,639,008 +49.30(+0.13%)
Jan 03, 2012 37078 37396 37032 37335 17,919,600 +257.50(+0.69%)
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.