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 (%)
Feb 28, 2015 4906 4951 4903 4951 120,717,904 +40.86(+0.83%)
Feb 27, 2015 4885 4911 4877 4911 105,228,896 +28.40(+0.58%)
Feb 26, 2015 4885 4895 4863 4882 117,214,704 -4.22(-0.09%)
Feb 25, 2015 4866 4900 4844 4886 106,329,800 +24.14(+0.50%)
Feb 24, 2015 4872 4876 4832 4862 102,128,000 +31.40(+0.65%)
Feb 21, 2015 4821 4838 4781 4831 140,055,504 -2.38(-0.05%)
Feb 20, 2015 4788 4842 4770 4833 0 +34.25(+0.71%)
Feb 19, 2015 4783 4807 4776 4799 0 +45.04(+0.95%)
Feb 18, 2015 4721 4767 4683 4754 0 +2.04(+0.04%)
Feb 17, 2015 4758 4766 4747 4752 99,362,704 -7.41(-0.16%)
Feb 14, 2015 4748 4780 4741 4759 0 +33.16(+0.70%)
Feb 13, 2015 4670 4747 4664 4726 0 +46.82(+1.00%)
Feb 12, 2015 4688 4694 4659 4679 94,464,200 -16.27(-0.35%)
Feb 11, 2015 4663 4716 4636 4696 127,662,600 +44.57(+0.96%)
Feb 10, 2015 4652 4659 4611 4651 138,917,904 -39.95(-0.85%)
Feb 07, 2015 4699 4707 4675 4691 0 -12.27(-0.26%)
Feb 06, 2015 4655 4705 4648 4703 121,316,800 +7.00(+0.15%)
Feb 05, 2015 4683 4696 4652 4696 130,750,800 +18.40(+0.39%)
Feb 04, 2015 4651 4702 4645 4678 0 +50.23(+1.09%)
Feb 03, 2015 4613 4647 4584 4628 123,784,000 +23.42(+0.51%)
Jan 31, 2015 4656 4661 4584 4604 142,104,304 -27.18(-0.59%)
Jan 30, 2015 4571 4632 4571 4631 117,222,200 +20.49(+0.44%)
Jan 29, 2015 4660 4661 4583 4611 130,618,600 -13.27(-0.29%)
Jan 28, 2015 4672 4679 4593 4624 0 -50.92(-1.09%)
Jan 27, 2015 4620 4679 4617 4675 127,771,696 +34.44(+0.74%)
Jan 24, 2015 4588 4673 4586 4641 222,514,400 +87.89(+1.93%)
Jan 23, 2015 4487 4570 4462 4553 208,073,504 +67.98(+1.52%)
Jan 22, 2015 4455 4485 4407 4485 160,196,608 +38.80(+0.87%)
Jan 21, 2015 4407 4464 4406 4446 0 +51.09(+1.16%)
Jan 20, 2015 4389 4423 4367 4395 107,393,400 +15.31(+0.35%)
Jan 17, 2015 4304 4387 4295 4380 0 +56.42(+1.31%)
Jan 16, 2015 4263 4339 4119 4323 0 +99.96(+2.37%)
Jan 15, 2015 4227 4302 4207 4223 151,689,408 -67.04(-1.56%)
Jan 14, 2015 4205 4308 4198 4290 0 +62.04(+1.47%)
Jan 13, 2015 4197 4252 4165 4228 0 +49.17(+1.18%)
Jan 10, 2015 4249 4273 4149 4179 0 -81.12(-1.90%)
Jan 09, 2015 4176 4270 4164 4260 0 +147.46(+3.59%)
Jan 08, 2015 4112 4145 4081 4113 0 +29.23(+0.72%)
Jan 07, 2015 4130 4151 4076 4084 0 -27.86(-0.68%)
Jan 06, 2015 4222 4277 4105 4111 0 -140.93(-3.31%)
Jan 03, 2015 4294 4311 4224 4252 0 -20.46(-0.48%)
Jan 01, 2015 4256 4276 4255 4273 0 +27.21(+0.64%)
Dec 31, 2014 4294 4296 4246 4246 0 -72.39(-1.68%)
Dec 30, 2014 4302 4318 4250 4318 0 +22.08(+0.51%)
Dec 25, 2014 4310 4316 4295 4296 0 -19.12(-0.44%)
Dec 24, 2014 4265 4315 4259 4315 0 +60.54(+1.42%)
Dec 23, 2014 4256 4295 4239 4254 0 +12.78(+0.30%)
Dec 20, 2014 4282 4291 4202 4242 0 -7.84(-0.18%)
Dec 19, 2014 4186 4249 4160 4249 0 +137.58(+3.35%)
Dec 18, 2014 4052 4132 4035 4112 0 +18.71(+0.46%)
Dec 17, 2014 4028 4094 3926 4093 0 +87.82(+2.19%)
Dec 16, 2014 4094 4144 4001 4005 0 -103.55(-2.52%)
Dec 13, 2014 4197 4203 4103 4109 0 -116.93(-2.77%)
Dec 12, 2014 4225 4249 4197 4226 0 -2.05(-0.05%)
Dec 11, 2014 4280 4307 4216 4228 0 -36.03(-0.84%)
Dec 10, 2014 4333 4342 4260 4264 149,779,504 -111.54(-2.55%)
Dec 09, 2014 4400 4408 4375 4375 77,425,600 -44.00(-1.00%)
Dec 06, 2014 4366 4423 4359 4419 125,876,600 +95.59(+2.21%)
Dec 05, 2014 4400 4428 4311 4324 144,554,000 -67.97(-1.55%)
Dec 04, 2014 4384 4406 4379 4392 87,190,000 +3.56(+0.08%)
Dec 03, 2014 4397 4423 4373 4388 101,308,704 +10.97(+0.25%)
Dec 02, 2014 4354 4383 4335 4377 95,799,400 -12.85(-0.29%)
Nov 29, 2014 4378 4390 4354 4390 104,492,600 +7.84(+0.18%)
Nov 28, 2014 4375 4396 4375 4382 95,289,504 +8.92(+0.20%)
Nov 27, 2014 4383 4399 4365 4373 95,096,704 -8.89(-0.20%)
Nov 26, 2014 4369 4404 4361 4382 122,591,400 +13.87(+0.32%)
Nov 25, 2014 4356 4400 4349 4368 117,173,104 +21.21(+0.49%)
Nov 22, 2014 4246 4356 4240 4347 197,869,904 +113.02(+2.67%)
Nov 21, 2014 4265 4265 4201 4234 110,207,200 -31.98(-0.75%)
Nov 20, 2014 4263 4289 4251 4266 83,273,696 +3.81(+0.09%)
Nov 19, 2014 4230 4268 4223 4262 101,914,704 +36.28(+0.86%)
Nov 18, 2014 4170 4239 4166 4226 95,508,800 +23.64(+0.56%)
Nov 15, 2014 4208 4208 4165 4202 109,621,000 +14.51(+0.35%)
Nov 14, 2014 4204 4221 4153 4188 131,579,800 +8.07(+0.19%)
Nov 13, 2014 4232 4243 4175 4180 122,989,000 -64.22(-1.51%)
Nov 12, 2014 4227 4253 4224 4244 99,662,200 +21.28(+0.50%)
Nov 11, 2014 4184 4225 4175 4223 123,847,504 +32.93(+0.79%)
Nov 08, 2014 4239 4240 4161 4190 144,094,592 -37.79(-0.89%)
Nov 07, 2014 4193 4275 4180 4228 163,811,600 +19.26(+0.46%)
Nov 06, 2014 4164 4214 4146 4208 126,747,904 +78.23(+1.89%)
Nov 05, 2014 4177 4209 4118 4130 142,148,704 -63.84(-1.52%)
Nov 04, 2014 4226 4238 4185 4194 123,590,304 -39.06(-0.92%)
Oct 31, 2014 4213 4247 4182 4233 182,456,992 +91.85(+2.22%)
Oct 30, 2014 4138 4151 4052 4141 248,771,104 +30.60(+0.74%)
Oct 29, 2014 4127 4135 4106 4111 135,705,408 -2.03(-0.05%)
Oct 28, 2014 4108 4128 4099 4113 134,538,096 +15.93(+0.39%)
Oct 27, 2014 4171 4172 4066 4097 126,568,704 -32.16(-0.78%)
Oct 24, 2014 4138 4153 4119 4129 116,217,696 -28.78(-0.69%)
Oct 23, 2014 4086 4166 4047 4158 162,948,192 +52.59(+1.28%)
Oct 22, 2014 4091 4110 4064 4105 142,186,704 +23.85(+0.58%)
Oct 21, 2014 3969 4082 3965 4081 159,668,096 +90.00(+2.25%)
Oct 20, 2014 4024 4030 3962 3991 143,988,896 -41.94(-1.04%)
Oct 17, 2014 3934 4041 3917 4033 230,358,704 +114.56(+2.92%)
Oct 16, 2014 3968 3987 3789 3919 304,167,296 -21.10(-0.54%)
Oct 15, 2014 4090 4097 3933 3940 225,462,800 -148.53(-3.63%)
Oct 14, 2014 4053 4098 4013 4088 157,157,296 +9.55(+0.23%)
Oct 13, 2014 4034 4104 4031 4079 136,272,000 +4.99(+0.12%)
Oct 10, 2014 4115 4125 4066 4074 213,912,608 -67.74(-1.64%)
Oct 09, 2014 4223 4223 4123 4141 191,315,504 -26.67(-0.64%)
Oct 08, 2014 4198 4213 4154 4168 145,706,208 -41.02(-0.97%)
Oct 07, 2014 4277 4277 4209 4209 140,455,296 -77.38(-1.81%)
Oct 06, 2014 4318 4319 4279 4287 103,757,200 +4.78(+0.11%)
Oct 03, 2014 4280 4297 4261 4282 105,832,200 +39.07(+0.92%)
Oct 02, 2014 4362 4371 4243 4243 168,748,304 -122.60(-2.81%)
Oct 01, 2014 4401 4428 4354 4365 150,171,904 -50.97(-1.15%)
Sep 30, 2014 4375 4435 4369 4416 126,214,704 +58.17(+1.33%)
Sep 29, 2014 4390 4401 4334 4358 84,697,000 -36.68(-0.83%)
Sep 26, 2014 4361 4412 4341 4395 96,004,000 +39.47(+0.91%)
Sep 25, 2014 4414 4430 4347 4355 118,481,600 -58.44(-1.32%)
Sep 24, 2014 4364 4417 4347 4414 98,862,200 +54.37(+1.25%)
Sep 23, 2014 4430 4431 4351 4359 110,550,704 -83.20(-1.87%)
Sep 22, 2014 4447 4464 4435 4443 86,943,400 -18.67(-0.42%)
Sep 19, 2014 4492 4492 4452 4461 158,927,904 -3.48(-0.08%)
Sep 18, 2014 4440 4470 4436 4465 104,375,600 +33.29(+0.75%)
Sep 17, 2014 4433 4445 4422 4431 103,391,904 +22.26(+0.50%)
Sep 16, 2014 4426 4426 4391 4409 86,246,096 -19.48(-0.44%)
Sep 15, 2014 4426 4441 4419 4429 77,011,904 -13.07(-0.29%)
Sep 12, 2014 4450 4452 4419 4442 77,012,200 +0.80(+0.02%)
Sep 11, 2014 4463 4466 4411 4441 90,346,096 -9.89(-0.22%)
Sep 10, 2014 4443 4460 4435 4451 80,385,104 -1.58(-0.04%)
Sep 09, 2014 4465 4483 4446 4452 94,413,904 -22.56(-0.50%)
Sep 08, 2014 4484 4489 4464 4475 84,582,896 -11.56(-0.26%)
Sep 05, 2014 4493 4498 4470 4486 105,969,504 -8.45(-0.19%)
Sep 04, 2014 4409 4510 4401 4495 152,520,000 +73.07(+1.65%)
Sep 03, 2014 4395 4444 4394 4422 119,605,200 +43.54(+0.99%)
Sep 02, 2014 4389 4403 4373 4378 88,312,096 -1.40(-0.03%)
Sep 01, 2014 4384 4391 4358 4380 71,668,896 -1.31(-0.03%)
Aug 29, 2014 4381 4394 4337 4381 102,400,896 +15.00(+0.34%)
Aug 28, 2014 4386 4394 4353 4366 110,098,704 -29.22(-0.66%)
Aug 27, 2014 4385 4402 4380 4395 88,620,000 +1.85(+0.04%)
Aug 26, 2014 4336 4396 4333 4393 102,347,696 +51.30(+1.18%)
Aug 25, 2014 4300 4342 4287 4342 66,624,700 +89.31(+2.10%)
Aug 22, 2014 4291 4291 4233 4253 88,085,104 -40.13(-0.93%)
Aug 21, 2014 4247 4293 4232 4293 89,019,504 +52.14(+1.23%)
Aug 20, 2014 4250 4255 4217 4241 70,065,696 -13.66(-0.32%)
Aug 19, 2014 4244 4259 4235 4254 65,903,800 +23.80(+0.56%)
Aug 18, 2014 4228 4242 4211 4231 73,943,504 +56.29(+1.35%)
Aug 15, 2014 4217 4256 4168 4174 110,744,200 -31.07(-0.74%)
Aug 14, 2014 4177 4217 4166 4205 88,592,896 +10.64(+0.25%)
Aug 13, 2014 4187 4204 4179 4195 96,498,304 +32.63(+0.78%)
Aug 12, 2014 4188 4193 4151 4162 93,578,704 -35.54(-0.85%)
Aug 11, 2014 4183 4206 4165 4198 97,124,600 +49.89(+1.20%)
Aug 08, 2014 4114 4165 4109 4148 124,099,104 -2.02(-0.05%)
Aug 07, 2014 4210 4210 4146 4150 135,520,192 -57.31(-1.36%)
Aug 06, 2014 4207 4223 4170 4207 137,276,800 -25.74(-0.61%)
Aug 05, 2014 4241 4253 4218 4233 132,162,200 +15.66(+0.37%)
Aug 04, 2014 4223 4240 4205 4217 127,194,400 +14.44(+0.34%)
Aug 03, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 02, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 01, 2014 4236 4243 4182 4203 224,455,200 -43.36(-1.02%)
Jul 31, 2014 4335 4338 4238 4246 222,485,200 -66.16(-1.53%)
Jul 30, 2014 4360 4379 4304 4312 117,320,304 -53.28(-1.22%)
Jul 29, 2014 4349 4390 4332 4366 85,744,304 +20.81(+0.48%)
Jul 28, 2014 4352 4358 4308 4345 80,021,000 +14.22(+0.33%)
Jul 25, 2014 4391 4395 4317 4331 96,448,304 -80.10(-1.82%)
Jul 24, 2014 4377 4415 4348 4411 109,270,400 +34.33(+0.78%)
Jul 23, 2014 4360 4397 4356 4376 84,995,400 +6.80(+0.16%)
Jul 22, 2014 4324 4374 4316 4370 99,480,800 +64.78(+1.50%)
Jul 21, 2014 4335 4337 4295 4305 78,393,400 -30.57(-0.71%)
Jul 20, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 19, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 18, 2014 4297 4335 4284 4335 111,179,000 +19.19(+0.44%)
Jul 17, 2014 4346 4362 4311 4316 102,510,704 -52.94(-1.21%)
Jul 16, 2014 4323 4374 4323 4369 106,369,104 +63.75(+1.48%)
Jul 15, 2014 4344 4353 4303 4305 101,075,800 -44.73(-1.03%)
Jul 14, 2014 4328 4356 4324 4350 78,369,696 +33.54(+0.78%)
Jul 13, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 12, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 11, 2014 4310 4330 4299 4316 96,055,504 +15.24(+0.35%)
Jul 10, 2014 4358 4358 4278 4301 133,558,400 -58.58(-1.34%)
Jul 09, 2014 4354 4363 4329 4360 100,385,504 +17.31(+0.40%)
Jul 08, 2014 4418 4424 4342 4343 108,090,304 -63.23(-1.44%)
Jul 07, 2014 4454 4463 4404 4406 86,253,104 -63.22(-1.41%)
Jul 06, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 05, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 04, 2014 4482 4490 4469 4469 65,868,000 -20.90(-0.47%)
Jul 03, 2014 4447 4491 4437 4490 110,971,504 +45.16(+1.02%)
Jul 02, 2014 4461 4468 4436 4445 131,935,504 -16.40(-0.37%)
Jul 01, 2014 4439 4462 4430 4461 104,764,000 +38.28(+0.87%)
Jun 30, 2014 4443 4458 4407 4423 101,095,200 -14.15(-0.32%)
Jun 29, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 28, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 27, 2014 4447 4461 4427 4437 91,027,504 -2.64(-0.06%)
Jun 26, 2014 4471 4473 4412 4440 105,956,704 -20.97(-0.47%)
Jun 25, 2014 4494 4497 4448 4461 124,298,200 -57.74(-1.28%)
Jun 24, 2014 4530 4536 4513 4518 95,139,000 +2.77(+0.06%)
Jun 23, 2014 4541 4541 4494 4516 113,645,600 -25.77(-0.57%)
Jun 22, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 21, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 20, 2014 4556 4575 4541 4541 188,834,000 -21.70(-0.48%)
Jun 19, 2014 4565 4582 4558 4563 130,906,800 +32.67(+0.72%)
Jun 18, 2014 4540 4551 4530 4530 99,269,696 -5.70(-0.13%)
Jun 17, 2014 4524 4538 4508 4536 95,996,304 +26.02(+0.58%)
Jun 16, 2014 4524 4541 4510 4510 95,236,800 -33.23(-0.73%)
Jun 15, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 14, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 13, 2014 4550 4556 4507 4543 99,692,704 -11.12(-0.24%)
Jun 12, 2014 4552 4574 4545 4554 97,945,400 -0.71(-0.02%)
Jun 11, 2014 4581 4584 4553 4555 123,035,200 -39.89(-0.87%)
Jun 10, 2014 4590 4599 4579 4595 85,719,200 +5.88(+0.13%)
Jun 09, 2014 4581 4591 4570 4589 66,662,900 +8.00(+0.17%)
Jun 08, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 07, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 06, 2014 4553 4587 4540 4581 127,889,504 +32.39(+0.71%)
Jun 05, 2014 4504 4578 4487 4549 148,434,000 +47.73(+1.06%)
Jun 04, 2014 4494 4508 4470 4501 100,369,000 -2.69(-0.06%)
Jun 03, 2014 4513 4516 4499 4504 97,730,200 -12.20(-0.27%)
Jun 02, 2014 4524 4529 4502 4516 121,760,600 -3.68(-0.08%)
Jun 01, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 31, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 30, 2014 4513 4525 4496 4520 133,957,200 -10.94(-0.24%)
May 29, 2014 4523 4534 4515 4531 67,042,000 -1.12(-0.02%)
May 28, 2014 4527 4537 4518 4532 84,469,400 +1.88(+0.04%)
May 27, 2014 4516 4536 4511 4530 94,160,200 +2.82(+0.06%)
May 26, 2014 4504 4527 4496 4527 53,064,100 +33.78(+0.75%)
May 25, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 24, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 23, 2014 4480 4496 4469 4493 84,298,600 +14.94(+0.33%)
May 22, 2014 4474 4482 4452 4478 97,409,600 +9.18(+0.21%)
May 21, 2014 4436 4473 4425 4469 110,746,200 +16.68(+0.37%)
May 20, 2014 4459 4473 4446 4452 89,702,000 -17.41(-0.39%)
May 19, 2014 4448 4476 4418 4470 115,554,200 +13.48(+0.30%)
May 18, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 17, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 16, 2014 4447 4456 4419 4456 139,689,200 +11.35(+0.26%)
May 15, 2014 4497 4513 4438 4445 144,233,600 -56.11(-1.25%)
May 14, 2014 4506 4507 4489 4501 97,814,896 -3.98(-0.09%)
May 13, 2014 4505 4511 4492 4505 126,209,200 +11.37(+0.25%)
May 12, 2014 4467 4496 4463 4494 124,775,600 +16.37(+0.37%)
May 11, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 10, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 09, 2014 4491 4497 4466 4477 155,409,904 -29.96(-0.66%)
May 08, 2014 4455 4507 4441 4507 127,264,600 +60.80(+1.37%)
May 07, 2014 4414 4453 4403 4446 134,882,304 +18.37(+0.41%)
May 06, 2014 4475 4478 4421 4428 125,181,200 -34.62(-0.78%)
May 05, 2014 4454 4467 4401 4463 83,750,800 +4.52(+0.10%)
May 04, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 03, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 02, 2014 4474 4485 4447 4458 117,261,200 -29.22(-0.65%)
May 01, 2014 4485 4491 4471 4487 0 +0.00(+0.00%)
Apr 30, 2014 4474 4491 4471 4487 137,774,800 -10.29(-0.23%)
Apr 29, 2014 4464 4504 4450 4498 119,189,200 +37.15(+0.83%)
Apr 28, 2014 4455 4478 4444 4461 90,359,104 +16.90(+0.38%)
Apr 27, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 26, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 25, 2014 4459 4473 4431 4444 95,383,504 -35.91(-0.80%)
Apr 24, 2014 4474 4499 4441 4480 143,874,896 +28.46(+0.64%)
Apr 23, 2014 4480 4481 4449 4451 116,615,800 -33.13(-0.74%)
Apr 22, 2014 4452 4488 4444 4484 104,076,000 +52.40(+1.18%)
Apr 21, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 20, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 19, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 18, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 17, 2014 4412 4433 4392 4432 120,776,704 +26.15(+0.59%)
Apr 16, 2014 4389 4406 4375 4406 122,699,296 +60.31(+1.39%)
Apr 15, 2014 4380 4404 4344 4345 122,058,304 -39.21(-0.89%)
Apr 14, 2014 4346 4385 4319 4385 132,160,896 +18.70(+0.43%)
Apr 13, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 12, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 11, 2014 4379 4384 4334 4366 138,154,096 -47.63(-1.08%)
Apr 10, 2014 4457 4466 4409 4413 103,990,704 -29.19(-0.66%)
Apr 09, 2014 4431 4455 4426 4443 96,745,104 +17.85(+0.40%)
Apr 08, 2014 4443 4448 4385 4425 149,398,000 -11.25(-0.25%)
Apr 07, 2014 4453 4464 4432 4436 127,786,600 -48.47(-1.08%)
Apr 06, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 05, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 04, 2014 4460 4497 4447 4485 113,377,600 +35.22(+0.79%)
Apr 03, 2014 4431 4470 4417 4449 98,980,896 +18.47(+0.42%)
Apr 02, 2014 4429 4439 4422 4431 103,632,600 +4.14(+0.09%)
Apr 01, 2014 4409 4440 4401 4427 110,908,200 +35.22(+0.80%)
Mar 31, 2014 4427 4431 4391 4392 89,922,800 -19.76(-0.45%)
Mar 30, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 29, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 28, 2014 4392 4411 4388 4411 99,527,504 +32.20(+0.74%)
Mar 27, 2014 4375 4390 4359 4379 135,638,208 -6.09(-0.14%)
Mar 26, 2014 4358 4398 4354 4385 100,125,800 +41.03(+0.94%)
Mar 25, 2014 4287 4352 4287 4344 115,775,904 +67.78(+1.59%)
Mar 24, 2014 4322 4332 4267 4276 130,239,400 -58.94(-1.36%)
Mar 23, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 22, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 21, 2014 4333 4353 4323 4335 181,677,904 +7.37(+0.17%)
Mar 20, 2014 4277 4328 4261 4328 144,369,904 +19.85(+0.46%)
Mar 19, 2014 4313 4329 4295 4308 102,362,304 -5.20(-0.12%)
Mar 18, 2014 4264 4342 4250 4313 125,862,400 +41.30(+0.97%)
Mar 17, 2014 4217 4277 4212 4272 105,750,496 +55.59(+1.32%)
Mar 15, 2014 4220 4237 4183 4216 0 +0.00(+0.00%)
Mar 14, 2014 4221 4237 4183 4216 184,194,096 -34.14(-0.80%)
Mar 13, 2014 4315 4320 4251 4251 112,881,904 -55.75(-1.29%)
Mar 12, 2014 4323 4328 4273 4306 123,684,496 -43.46(-1.00%)
Mar 11, 2014 4385 4387 4344 4350 102,575,400 -21.12(-0.48%)
Mar 10, 2014 4365 4418 4347 4371 129,388,400 +4.42(+0.10%)
Mar 09, 2014 4416 4432 4364 4366 0 +0.00(+0.00%)
Mar 08, 2014 4416 4432 4364 4366 157,180,000 -50.62(-1.15%)
Mar 07, 2014 4408 4431 4402 4417 147,376,000 +25.79(+0.59%)
Mar 06, 2014 4385 4402 4378 4391 106,194,600 -4.65(-0.11%)
Mar 05, 2014 4341 4400 4337 4396 125,890,896 +105.03(+2.45%)
Mar 04, 2014 4339 4347 4288 4291 157,761,504 +0.00(+0.00%)
Mar 03, 2014 4338 4347 4288 4291 0 -117.21(-2.66%)
Mar 02, 2014 4403 4414 4368 4408 0 +0.00(+0.00%)
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.