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 2461 2482 2457 2476 0 +9.54(+0.39%)
Dec 30, 2012 2488 2490 2463 2466 0 +0.00(+0.00%)
Dec 29, 2012 2488 2490 2463 2466 8,736,000 -20.48(-0.82%)
Dec 28, 2012 2475 2491 2475 2487 8,734,200 +0.00(+0.00%)
Dec 27, 2012 2475 2491 2475 2487 0 +9.53(+0.38%)
Dec 26, 2012 2478 2480 2473 2477 0 +0.00(+0.00%)
Dec 25, 2012 2478 2480 2473 2477 3,190,600 +0.00(+0.00%)
Dec 24, 2012 2478 2480 2473 2477 0 -7.84(-0.32%)
Dec 23, 2012 2482 2487 2475 2485 0 +0.00(+0.00%)
Dec 22, 2012 2482 2487 2475 2485 23,283,800 -7.14(-0.29%)
Dec 21, 2012 2494 2505 2492 2492 13,510,600 -8.46(-0.34%)
Dec 20, 2012 2490 2507 2488 2501 14,570,000 +20.30(+0.82%)
Dec 19, 2012 2474 2483 2472 2480 15,147,600 +16.48(+0.67%)
Dec 18, 2012 2455 2464 2450 2464 11,431,800 +0.00(+0.00%)
Dec 17, 2012 2455 2464 2450 2464 0 +6.08(+0.25%)
Dec 16, 2012 2443 2458 2442 2458 0 +0.00(+0.00%)
Dec 15, 2012 2443 2458 2442 2458 14,921,200 +15.24(+0.62%)
Dec 14, 2012 2441 2444 2428 2443 14,486,600 +4.17(+0.17%)
Dec 13, 2012 2434 2439 2427 2438 14,193,200 +6.98(+0.29%)
Dec 12, 2012 2414 2432 2412 2431 19,923,000 +8.25(+0.34%)
Dec 11, 2012 2416 2424 2410 2423 10,396,600 +0.00(+0.00%)
Dec 10, 2012 2416 2424 2410 2423 0 -0.93(-0.04%)
Dec 09, 2012 2416 2427 2409 2424 0 +0.00(+0.00%)
Dec 08, 2012 2416 2427 2409 2424 14,898,000 +7.02(+0.29%)
Dec 07, 2012 2417 2425 2412 2417 45,556,000 -22.60(-0.93%)
Dec 06, 2012 2450 2458 2434 2440 13,891,400 -3.14(-0.13%)
Dec 05, 2012 2435 2448 2433 2443 10,559,200 +2.44(+0.10%)
Dec 04, 2012 2437 2460 2437 2440 11,631,000 +3.42(+0.14%)
Dec 01, 2012 2450 2454 2437 2437 14,879,200 -14.55(-0.59%)
Nov 30, 2012 2418 2453 2415 2452 14,920,600 +47.08(+1.96%)
Nov 29, 2012 2402 2409 2390 2404 11,383,400 -0.52(-0.02%)
Nov 28, 2012 2405 2421 2399 2405 13,752,400 +4.26(+0.18%)
Nov 27, 2012 2403 2409 2397 2401 9,352,600 +0.00(+0.00%)
Nov 26, 2012 2403 2409 2397 2401 0 -7.85(-0.33%)
Nov 25, 2012 2396 2409 2389 2409 0 +0.00(+0.00%)
Nov 24, 2012 2396 2409 2389 2409 8,668,600 +15.51(+0.65%)
Nov 23, 2012 2378 2395 2378 2393 11,676,000 +18.19(+0.77%)
Nov 22, 2012 2356 2377 2350 2375 13,648,800 +8.09(+0.34%)
Nov 21, 2012 2346 2370 2346 2367 9,456,400 +12.20(+0.52%)
Nov 20, 2012 2317 2356 2316 2355 12,360,200 +0.00(+0.00%)
Nov 19, 2012 2317 2356 2316 2355 0 +53.86(+2.34%)
Nov 18, 2012 2322 2327 2301 2301 0 +0.00(+0.00%)
Nov 17, 2012 2322 2327 2301 2301 14,507,800 -23.56(-1.01%)
Nov 16, 2012 2329 2339 2322 2324 13,156,400 -14.99(-0.64%)
Nov 15, 2012 2352 2356 2335 2339 14,836,800 -20.37(-0.86%)
Nov 14, 2012 2346 2362 2335 2360 17,694,000 +4.36(+0.19%)
Nov 13, 2012 2358 2363 2351 2355 7,785,000 +0.00(+0.00%)
Nov 12, 2012 2358 2363 2351 2355 0 -1.39(-0.06%)
Nov 11, 2012 2363 2366 2336 2357 0 +0.00(+0.00%)
Nov 10, 2012 2363 2366 2336 2357 11,953,400 -3.05(-0.13%)
Nov 09, 2012 2375 2380 2358 2360 14,597,600 -4.54(-0.19%)
Nov 08, 2012 2420 2422 2362 2364 16,753,800 -34.77(-1.45%)
Nov 07, 2012 2377 2399 2377 2399 10,347,800 +22.00(+0.93%)
Nov 06, 2012 2390 2393 2376 2377 9,377,800 +0.00(+0.00%)
Nov 05, 2012 2390 2393 2376 2377 0 -23.32(-0.97%)
Nov 03, 2012 2393 2410 2385 2400 0 +0.00(+0.00%)
Nov 02, 2012 2393 2410 2385 2400 11,159,600 +12.42(+0.52%)
Nov 01, 2012 2368 2393 2359 2388 12,816,600 +18.68(+0.79%)
Oct 31, 2012 2382 2400 2369 2369 14,800,800 -14.12(-0.59%)
Oct 30, 2012 2357 2383 2356 2383 9,296,200 +26.63(+1.13%)
Oct 29, 2012 2362 2364 2346 2357 10,766,400 -15.21(-0.64%)
Oct 27, 2012 2354 2378 2349 2372 0 +0.00(+0.00%)
Oct 26, 2012 2354 2378 2349 2372 12,577,400 +16.88(+0.72%)
Oct 25, 2012 2364 2376 2353 2355 10,689,000 -6.54(-0.28%)
Oct 24, 2012 2351 2369 2338 2362 12,438,000 +12.82(+0.55%)
Oct 23, 2012 2377 2377 2344 2349 13,650,200 -28.50(-1.20%)
Oct 22, 2012 2380 2389 2370 2377 11,922,600 -9.15(-0.38%)
Oct 20, 2012 2400 2405 2382 2386 0 +0.00(+0.00%)
Oct 19, 2012 2400 2405 2382 2386 14,385,200 -22.03(-0.91%)
Oct 18, 2012 2417 2418 2396 2408 12,634,400 -10.33(-0.43%)
Oct 17, 2012 2408 2420 2407 2419 15,347,600 +18.76(+0.78%)
Oct 16, 2012 2388 2401 2373 2400 19,781,000 +23.52(+0.99%)
Oct 15, 2012 2368 2386 2367 2376 11,279,000 +0.48(+0.02%)
Oct 14, 2012 2380 2380 2376 2376 0 +9.20(+0.39%)
Oct 13, 2012 2373 2385 2367 2367 0 +0.00(+0.00%)
Oct 12, 2012 2373 2385 2367 2367 12,026,600 -10.22(-0.43%)
Oct 11, 2012 2356 2382 2353 2377 11,561,200 +13.79(+0.58%)
Oct 10, 2012 2374 2380 2363 2363 12,321,400 -23.75(-0.99%)
Oct 09, 2012 2412 2412 2384 2387 12,195,400 -20.26(-0.84%)
Oct 08, 2012 2422 2422 2401 2407 9,314,800 -29.24(-1.20%)
Oct 06, 2012 2415 2438 2412 2436 0 +0.00(+0.00%)
Oct 05, 2012 2415 2438 2412 2436 12,894,600 +28.53(+1.18%)
Oct 04, 2012 2417 2420 2398 2408 10,592,800 -0.22(-0.01%)
Oct 03, 2012 2399 2413 2397 2408 10,573,600 +1.10(+0.05%)
Oct 02, 2012 2392 2425 2392 2407 12,009,200 +4.66(+0.19%)
Oct 01, 2012 2364 2405 2364 2402 14,521,000 +29.08(+1.23%)
Sep 30, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 29, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 28, 2012 2416 2419 2373 2373 16,476,600 -34.67(-1.44%)
Sep 27, 2012 2413 2417 2402 2408 13,051,200 +2.49(+0.10%)
Sep 26, 2012 2429 2429 2402 2406 19,017,800 -44.74(-1.83%)
Sep 25, 2012 2444 2454 2441 2450 15,010,600 -9.95(-0.40%)
Sep 24, 2012 2465 2472 2455 2460 11,623,200 -12.81(-0.52%)
Sep 23, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 22, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 21, 2012 2467 2476 2458 2473 25,157,800 +13.55(+0.55%)
Sep 20, 2012 2436 2460 2429 2459 16,261,400 +7.38(+0.30%)
Sep 19, 2012 2456 2462 2441 2452 14,422,600 +2.68(+0.11%)
Sep 18, 2012 2462 2464 2439 2449 16,240,400 -25.05(-1.01%)
Sep 17, 2012 2456 2475 2450 2474 14,775,600 +2.85(+0.12%)
Sep 16, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 15, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 14, 2012 2457 2478 2455 2472 21,150,400 +45.03(+1.86%)
Sep 13, 2012 2436 2438 2422 2427 14,385,800 -12.92(-0.53%)
Sep 12, 2012 2421 2445 2413 2439 16,758,600 +21.66(+0.90%)
Sep 11, 2012 2402 2418 2392 2418 15,556,400 +5.99(+0.25%)
Sep 10, 2012 2407 2422 2407 2412 16,326,200 -4.89(-0.20%)
Sep 08, 2012 2407 2438 2406 2417 0 +0.00(+0.00%)
Sep 07, 2012 2407 2438 2406 2417 19,850,400 +18.94(+0.79%)
Sep 06, 2012 2351 2400 2348 2398 19,009,000 +51.61(+2.20%)
Sep 05, 2012 2342 2358 2329 2346 11,805,400 -1.72(-0.07%)
Sep 04, 2012 2363 2368 2345 2348 8,873,000 -18.57(-0.78%)
Sep 03, 2012 2339 2367 2336 2366 7,680,800 +20.78(+0.89%)
Sep 02, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Sep 01, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Aug 31, 2012 2329 2356 2328 2346 13,674,400 +18.18(+0.78%)
Aug 30, 2012 2345 2349 2325 2328 9,153,000 -24.23(-1.03%)
Aug 29, 2012 2349 2358 2343 2352 10,119,800 -0.33(-0.01%)
Aug 28, 2012 2362 2367 2346 2352 7,795,800 -19.86(-0.84%)
Aug 27, 2012 2354 2372 2346 2372 5,863,200 +21.29(+0.91%)
Aug 26, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 25, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 24, 2012 2355 2356 2334 2351 9,732,400 +1.92(+0.08%)
Aug 23, 2012 2384 2385 2341 2349 9,726,600 -20.63(-0.87%)
Aug 22, 2012 2379 2390 2368 2369 10,688,800 -19.53(-0.82%)
Aug 21, 2012 2384 2398 2384 2389 9,663,400 +8.45(+0.35%)
Aug 20, 2012 2390 2406 2373 2380 10,458,600 -9.28(-0.39%)
Aug 19, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 18, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 17, 2012 2377 2390 2374 2390 12,106,800 +19.49(+0.82%)
Aug 16, 2012 2351 2370 2348 2370 9,678,000 +18.54(+0.79%)
Aug 15, 2012 2344 2362 2338 2352 6,545,600 +1.24(+0.05%)
Aug 14, 2012 2343 2360 2340 2350 7,925,000 +13.23(+0.57%)
Aug 13, 2012 2334 2354 2330 2337 7,596,200 -6.78(-0.29%)
Aug 12, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 11, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 10, 2012 2341 2350 2334 2344 8,526,400 -7.99(-0.34%)
Aug 09, 2012 2344 2356 2331 2352 13,073,400 +11.54(+0.49%)
Aug 08, 2012 2342 2348 2329 2340 11,208,800 -9.52(-0.41%)
Aug 07, 2012 2329 2358 2327 2350 16,772,600 +13.74(+0.59%)
Aug 06, 2012 2308 2344 2301 2336 23,968,800 +31.99(+1.39%)
Aug 05, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 04, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 03, 2012 2251 2307 2246 2304 22,565,600 +62.63(+2.79%)
Aug 02, 2012 2285 2307 2242 2242 28,996,400 -47.66(-2.08%)
Aug 01, 2012 2275 2301 2275 2289 13,504,600 +14.42(+0.63%)
Jul 31, 2012 2297 2301 2268 2275 20,713,200 -41.07(-1.77%)
Jul 30, 2012 2285 2322 2285 2316 20,156,200 +28.54(+1.25%)
Jul 29, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 28, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 27, 2012 2257 2287 2253 2287 21,830,000 +42.73(+1.90%)
Jul 26, 2012 2184 2247 2175 2245 23,654,400 +65.31(+3.00%)
Jul 25, 2012 2171 2193 2168 2179 15,722,600 +2.80(+0.13%)
Jul 24, 2012 2192 2194 2175 2177 17,315,200 -10.23(-0.47%)
Jul 23, 2012 2224 2226 2176 2187 19,940,800 -63.08(-2.80%)
Jul 22, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 21, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 20, 2012 2288 2288 2244 2250 20,669,800 -43.23(-1.89%)
Jul 19, 2012 2269 2294 2267 2293 16,215,600 +30.08(+1.33%)
Jul 18, 2012 2233 2264 2230 2263 11,961,800 +33.14(+1.49%)
Jul 17, 2012 2230 2239 2224 2230 14,905,800 +3.55(+0.16%)
Jul 16, 2012 2213 2229 2211 2226 11,512,000 +5.96(+0.27%)
Jul 15, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 14, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 13, 2012 2203 2223 2198 2220 15,306,800 +22.44(+1.02%)
Jul 12, 2012 2209 2223 2191 2198 14,288,200 -18.42(-0.83%)
Jul 11, 2012 2208 2228 2207 2216 17,200,000 -0.48(-0.02%)
Jul 10, 2012 2199 2230 2191 2217 22,249,600 +22.49(+1.02%)
Jul 09, 2012 2210 2220 2194 2194 16,341,000 -17.19(-0.78%)
Jul 08, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 07, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 06, 2012 2234 2245 2212 2212 16,386,400 -31.38(-1.40%)
Jul 05, 2012 2258 2271 2233 2243 19,479,000 -20.85(-0.92%)
Jul 04, 2012 2263 2268 2250 2264 14,258,400 -3.51(-0.15%)
Jul 03, 2012 2252 2268 2252 2267 22,388,800 +13.11(+0.58%)
Jul 02, 2012 2235 2259 2220 2254 25,589,400 +26.50(+1.19%)
Jun 30, 2012 2185 2228 2173 2228 0 +0.00(+0.00%)
Jun 29, 2012 2185 2228 2173 2228 33,771,800 +81.58(+3.80%)
Jun 28, 2012 2148 2156 2128 2146 27,974,800 +6.44(+0.30%)
Jun 27, 2012 2122 2141 2116 2140 19,151,000 +33.37(+1.58%)
Jun 26, 2012 2101 2120 2097 2106 17,311,600 -1.20(-0.06%)
Jun 25, 2012 2123 2129 2099 2107 18,844,400 -18.93(-0.89%)
Jun 24, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 23, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 22, 2012 2128 2139 2114 2126 15,381,200 -16.72(-0.78%)
Jun 21, 2012 2144 2162 2132 2143 22,590,800 -9.26(-0.43%)
Jun 20, 2012 2153 2156 2134 2152 15,533,800 +2.38(+0.11%)
Jun 19, 2012 2110 2155 2098 2150 16,350,400 +39.38(+1.87%)
Jun 18, 2012 2141 2145 2103 2111 17,290,000 -8.36(-0.39%)
Jun 16, 2012 2105 2121 2105 2119 0 +0.00(+0.00%)
Jun 15, 2012 2105 2121 2105 2119 32,115,400 +15.54(+0.74%)
Jun 14, 2012 2090 2103 2068 2103 18,665,600 +10.09(+0.48%)
Jun 13, 2012 2111 2124 2085 2093 20,310,200 -11.21(-0.53%)
Jun 12, 2012 2098 2116 2087 2105 17,620,600 +6.62(+0.32%)
Jun 11, 2012 2131 2143 2094 2098 22,329,200 -1.93(-0.09%)
Jun 10, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 09, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 08, 2012 2092 2106 2074 2100 17,416,400 -4.73(-0.22%)
Jun 07, 2012 2112 2122 2098 2105 19,983,000 +0.12(+0.01%)
Jun 06, 2012 2069 2108 2066 2104 20,594,000 +49.99(+2.43%)
Jun 05, 2012 2055 2062 2039 2054 11,853,600 +5.21(+0.25%)
Jun 04, 2012 2039 2060 2034 2049 12,893,000 -4.77(-0.23%)
Jun 03, 2012 2093 2095 2034 2054 0 +0.00(+0.00%)
Jun 01, 2012 2093 2095 2034 2054 28,648,600 -39.54(-1.89%)
May 31, 2012 2109 2115 2080 2094 12,522,600 -12.24(-0.58%)
May 30, 2012 2119 2131 2092 2106 12,359,800 -24.39(-1.14%)
May 29, 2012 2119 2135 2110 2130 13,108,600 +12.53(+0.59%)
May 28, 2012 2134 2143 2110 2118 8,186,400 -1.78(-0.08%)
May 27, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 26, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 25, 2012 2116 2134 2101 2119 15,105,400 +5.84(+0.28%)
May 24, 2012 2112 2120 2080 2114 16,001,000 +24.11(+1.15%)
May 23, 2012 2125 2125 2085 2089 17,188,600 -52.92(-2.47%)
May 22, 2012 2102 2149 2101 2142 19,836,200 +48.61(+2.32%)
May 21, 2012 2077 2099 2072 2094 16,417,000 +19.92(+0.96%)
May 20, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 19, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 18, 2012 2067 2091 2053 2074 21,761,600 -7.32(-0.35%)
May 17, 2012 2107 2107 2067 2081 14,004,600 -22.61(-1.07%)
May 16, 2012 2092 2123 2076 2104 26,874,600 +0.62(+0.03%)
May 15, 2012 2146 2151 2095 2103 21,662,600 -31.36(-1.47%)
May 14, 2012 2170 2172 2124 2135 17,488,200 -49.88(-2.28%)
May 13, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 12, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 11, 2012 2179 2186 2155 2184 17,472,000 -2.82(-0.13%)
May 10, 2012 2176 2190 2145 2187 26,637,600 +27.26(+1.26%)
May 09, 2012 2171 2178 2135 2160 21,911,000 -10.62(-0.49%)
May 08, 2012 2189 2206 2167 2171 0 -9.81(-0.45%)
May 07, 2012 2139 2183 2133 2180 16,357,600 +13.67(+0.63%)
May 06, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 05, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 04, 2012 2196 2201 2160 2167 22,525,800 -28.23(-1.29%)
May 03, 2012 2207 2213 2187 2195 19,442,400 -15.50(-0.70%)
May 02, 2012 2236 2241 2205 2210 23,432,200 +2.04(+0.09%)
May 01, 2012 2215 2218 2199 2208 0 +0.00(+0.00%)
Apr 30, 2012 2215 2218 2199 2208 17,291,000 -12.46(-0.56%)
Apr 29, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 28, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 27, 2012 2181 2226 2170 2221 20,135,000 +11.00(+0.50%)
Apr 26, 2012 2234 2240 2198 2210 17,038,800 -33.30(-1.48%)
Apr 25, 2012 2205 2245 2203 2243 19,435,600 +38.98(+1.77%)
Apr 24, 2012 2189 2208 2179 2204 19,366,200 +12.82(+0.59%)
Apr 23, 2012 2229 2231 2184 2191 22,742,200 -54.91(-2.44%)
Apr 22, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 21, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 20, 2012 2237 2262 2235 2246 21,217,800 +8.79(+0.39%)
Apr 19, 2012 2264 2280 2238 2238 21,319,000 -20.85(-0.92%)
Apr 18, 2012 2290 2294 2255 2258 19,405,200 -32.87(-1.43%)
Apr 17, 2012 2237 2293 2237 2291 20,974,800 +51.89(+2.32%)
Apr 16, 2012 2225 2261 2224 2239 24,902,000 +9.67(+0.43%)
Apr 15, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 14, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 13, 2012 2254 2261 2219 2230 19,758,800 -34.68(-1.53%)
Apr 12, 2012 2243 2268 2223 2264 21,996,600 +29.96(+1.34%)
Apr 11, 2012 2212 2247 2209 2234 22,873,000 +20.46(+0.92%)
Apr 10, 2012 2232 2250 2214 2214 28,461,000 -39.79(-1.77%)
Apr 09, 2012 2264 2275 2226 2254 0 +0.00(+0.00%)
Apr 05, 2012 2264 2275 2226 2254 24,143,200 -8.72(-0.39%)
Apr 04, 2012 2331 2334 2261 2262 27,423,000 -72.31(-3.10%)
Apr 03, 2012 2354 2365 2335 2335 21,109,400 -19.77(-0.84%)
Apr 02, 2012 2331 2355 2311 2355 18,695,800 +30.48(+1.31%)
Apr 01, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 31, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 30, 2012 2303 2326 2302 2324 20,769,000 +27.58(+1.20%)
Mar 29, 2012 2330 2335 2290 2296 21,664,400 -26.45(-1.14%)
Mar 28, 2012 2340 2353 2323 2323 13,233,000 -26.75(-1.14%)
Mar 27, 2012 2373 2379 2347 2350 16,523,200 -12.94(-0.55%)
Mar 26, 2012 2343 2369 2326 2363 13,529,600 +24.30(+1.04%)
Mar 25, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 24, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 23, 2012 2321 2341 2308 2338 17,188,800 +15.04(+0.65%)
Mar 22, 2012 2345 2346 2318 2323 19,454,000 -22.34(-0.95%)
Mar 21, 2012 2355 2364 2332 2346 14,779,600 -6.34(-0.27%)
Mar 20, 2012 2363 2369 2342 2352 16,412,600 -22.34(-0.94%)
Mar 19, 2012 2365 2376 2354 2374 18,736,800 +8.18(+0.35%)
Mar 18, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 17, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 16, 2012 2349 2369 2345 2366 36,803,200 +22.13(+0.94%)
Mar 15, 2012 2329 2344 2321 2344 23,157,600 +15.42(+0.66%)
Mar 14, 2012 2331 2345 2325 2329 23,356,200 +8.43(+0.36%)
Mar 13, 2012 2297 2327 2293 2320 17,277,400 +39.05(+1.71%)
Mar 12, 2012 2277 2288 2268 2281 20,208,200 -0.82(-0.04%)
Mar 11, 2012 2279 2296 2268 2282 0 +0.00(+0.00%)
Mar 10, 2012 2279 2296 2268 2282 22,604,000 +11.43(+0.50%)
Mar 09, 2012 2250 2273 2245 2270 30,153,400 +30.51(+1.36%)
Mar 08, 2012 2208 2240 2208 2240 19,506,400 +30.07(+1.36%)
Mar 07, 2012 2272 2273 2210 2210 26,756,800 -72.36(-3.17%)
Mar 06, 2012 2289 2291 2268 2282 32,038,800 +0.00(+0.00%)
Mar 05, 2012 2289 2291 2268 2282 0 -13.66(-0.59%)
Mar 04, 2012 2291 2304 2279 2296 0 +0.00(+0.00%)
Mar 03, 2012 2291 2304 2279 2296 22,588,800 +7.26(+0.32%)
Mar 02, 2012 2272 2297 2266 2289 18,273,000 +12.79(+0.56%)
Mar 01, 2012 2273 2290 2270 2276 21,249,400 +9.67(+0.43%)
Feb 29, 2012 2262 2273 2252 2266 18,295,200 +12.31(+0.55%)
Feb 28, 2012 2255 2258 2233 2254 20,686,000 +0.00(+0.00%)
Feb 27, 2012 2255 2258 2233 2254 0 -8.36(-0.37%)
Feb 26, 2012 2255 2264 2252 2262 0 +0.00(+0.00%)
Feb 25, 2012 2255 2264 2252 2262 21,096,400 +9.09(+0.40%)
Feb 24, 2012 2252 2271 2243 2253 20,557,400 -5.82(-0.26%)
Feb 23, 2012 2283 2285 2255 2259 18,365,200 -28.11(-1.23%)
Feb 22, 2012 2305 2305 2273 2287 14,065,400 -17.25(-0.75%)
Feb 21, 2012 2289 2304 2285 2304 19,790,400 +0.00(+0.00%)
Feb 20, 2012 2289 2304 2285 2304 0 +23.53(+1.03%)
Feb 19, 2012 2278 2289 2274 2281 0 +0.00(+0.00%)
Feb 18, 2012 2278 2289 2274 2281 19,428,400 +22.56(+1.00%)
Feb 17, 2012 2213 2260 2203 2258 22,103,000 +25.63(+1.15%)
Feb 16, 2012 2243 2259 2229 2233 19,697,600 -1.77(-0.08%)
Feb 15, 2012 2252 2263 2229 2234 20,605,800 -23.72(-1.05%)
Feb 14, 2012 2246 2260 2246 2258 15,236,800 +0.00(+0.00%)
Feb 13, 2012 2246 2260 2246 2258 0 +27.32(+1.22%)
Feb 12, 2012 2263 2263 2228 2231 0 +0.00(+0.00%)
Feb 11, 2012 2263 2263 2228 2231 24,466,000 -39.85(-1.76%)
Feb 10, 2012 2282 2285 2259 2271 30,998,200 -9.59(-0.42%)
Feb 09, 2012 2286 2296 2280 2280 27,887,200 -6.04(-0.26%)
Feb 08, 2012 2295 2300 2270 2286 15,886,600 -2.09(-0.09%)
Feb 07, 2012 2298 2298 2272 2288 20,642,000 +0.00(+0.00%)
Feb 06, 2012 2298 2298 2272 2288 0 -16.23(-0.70%)
Feb 05, 2012 2269 2305 2264 2305 0 +0.00(+0.00%)
Feb 04, 2012 2269 2305 2264 2305 23,852,200 +32.46(+1.43%)
Feb 03, 2012 2272 2278 2255 2272 30,499,000 +7.39(+0.33%)
Feb 02, 2012 2210 2265 2210 2265 26,740,200 +57.93(+2.63%)
Feb 01, 2012 2210 2224 2197 2207 29,157,800 +9.72(+0.44%)
Jan 31, 2012 2224 2230 2195 2197 19,198,200 +0.00(+0.00%)
Jan 30, 2012 2224 2230 2195 2197 0 -40.51(-1.81%)
Jan 29, 2012 2244 2254 2232 2238 0 +0.00(+0.00%)
Jan 28, 2012 2244 2254 2232 2238 26,202,200 -14.44(-0.64%)
Jan 27, 2012 2211 2252 2211 2252 44,860,400 +57.50(+2.62%)
Jan 26, 2012 2201 2210 2184 2195 15,684,400 +1.66(+0.08%)
Jan 25, 2012 2188 2196 2177 2193 21,619,600 -12.89(-0.58%)
Jan 24, 2012 2198 2211 2193 2206 31,121,200 +0.00(+0.00%)
Jan 23, 2012 2198 2211 2193 2206 0 +6.68(+0.30%)
Jan 22, 2012 2202 2209 2182 2199 0 +0.00(+0.00%)
Jan 21, 2012 2202 2209 2182 2199 24,783,600 +2.45(+0.11%)
Jan 20, 2012 2160 2199 2153 2197 36,303,200 +40.93(+1.90%)
Jan 19, 2012 2156 2168 2138 2156 15,855,200 -2.24(-0.10%)
Jan 18, 2012 2146 2168 2140 2158 17,753,000 +28.64(+1.35%)
Jan 17, 2012 2110 2132 2105 2129 12,782,200 +0.00(+0.00%)
Jan 16, 2012 2110 2132 2105 2129 0 +3.96(+0.19%)
Jan 15, 2012 2145 2160 2104 2125 0 +0.00(+0.00%)
Jan 14, 2012 2145 2160 2104 2125 22,314,600 -12.08(-0.57%)
Jan 13, 2012 2133 2156 2123 2137 23,602,200 -2.90(-0.14%)
Jan 12, 2012 2128 2140 2122 2140 18,196,200 +12.80(+0.60%)
Jan 11, 2012 2103 2133 2098 2128 16,645,800 +45.27(+2.17%)
Jan 10, 2012 2099 2104 2077 2082 12,675,800 +0.00(+0.00%)
Jan 09, 2012 2099 2104 2077 2082 0 -11.02(-0.53%)
Jan 08, 2012 2095 2123 2086 2093 0 +0.00(+0.00%)
Jan 07, 2012 2095 2123 2086 2093 13,254,000 -3.63(-0.17%)
Jan 06, 2012 2128 2129 2087 2097 15,338,000 -24.21(-1.14%)
Jan 05, 2012 2137 2141 2116 2121 14,006,200 -25.34(-1.18%)
Jan 04, 2012 2117 2146 2103 2146 16,915,000 +32.13(+1.52%)
Jan 03, 2012 2087 2117 2082 2114 10,862,200 +30.90(+1.48%)
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.