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, 2010 2500 2506 2468 2471 0 -44.32(-1.76%)
Feb 27, 2010 2505 2515 2484 2515 22,651,600 +34.22(+1.38%)
Feb 26, 2010 2512 2512 2474 2481 24,082,400 -34.29(-1.36%)
Feb 25, 2010 2507 2517 2492 2515 17,214,000 +12.05(+0.48%)
Feb 24, 2010 2527 2536 2495 2503 20,212,800 -18.21(-0.72%)
Feb 23, 2010 2526 2530 2512 2521 18,699,200 +50.55(+2.05%)
Feb 22, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Feb 21, 2010 2500 2506 2468 2471 0 -57.18(-2.26%)
Feb 20, 2010 2500 2528 2499 2528 19,430,800 +9.32(+0.37%)
Feb 19, 2010 2513 2518 2498 2518 19,981,200 +5.57(+0.22%)
Feb 18, 2010 2489 2519 2484 2513 26,006,200 +37.36(+1.51%)
Feb 17, 2010 2467 2482 2448 2475 17,659,000 +25.69(+1.05%)
Feb 16, 2010 2462 2476 2446 2450 11,971,600 -20.76(-0.84%)
Feb 15, 2010 2500 2506 2468 2471 0 +9.08(+0.37%)
Feb 13, 2010 2475 2484 2446 2461 26,916,200 +7.68(+0.31%)
Feb 12, 2010 2450 2475 2430 2454 32,750,400 +13.00(+0.53%)
Feb 11, 2010 2438 2465 2429 2441 38,408,600 +27.61(+1.14%)
Feb 10, 2010 2400 2422 2393 2413 31,929,400 +11.03(+0.46%)
Feb 09, 2010 2398 2426 2376 2402 31,897,800 -68.40(-2.77%)
Feb 08, 2010 2500 2506 2468 2471 0 +78.03(+3.26%)
Feb 06, 2010 2428 2429 2377 2393 49,153,000 -62.38(-2.54%)
Feb 05, 2010 2529 2538 2451 2455 33,001,000 -74.76(-2.96%)
Feb 04, 2010 2547 2561 2525 2530 22,238,600 -17.45(-0.69%)
Feb 03, 2010 2537 2548 2520 2547 20,690,200 +9.40(+0.37%)
Feb 02, 2010 2497 2541 2494 2538 23,088,200 +67.16(+2.72%)
Feb 01, 2010 2500 2506 2468 2471 0 -34.65(-1.38%)
Jan 30, 2010 2497 2516 2478 2505 25,686,400 +18.69(+0.75%)
Jan 29, 2010 2524 2537 2487 2487 24,051,800 -7.16(-0.29%)
Jan 28, 2010 2484 2513 2467 2494 27,235,200 -2.78(-0.11%)
Jan 27, 2010 2464 2497 2459 2496 25,684,400 +21.31(+0.86%)
Jan 26, 2010 2455 2506 2454 2475 27,536,000 +0.00(+0.00%)
Jan 25, 2010 2455 2506 2454 2475 0 -0.67(-0.03%)
Jan 24, 2010 2471 2491 2464 2476 0 +0.00(+0.00%)
Jan 23, 2010 2471 2491 2464 2476 30,284,600 -8.45(-0.34%)
Jan 22, 2010 2523 2546 2484 2484 19,701,800 -32.42(-1.29%)
Jan 21, 2010 2541 2552 2513 2517 32,299,400 -30.68(-1.20%)
Jan 20, 2010 2546 2557 2522 2547 20,427,800 -5.35(-0.21%)
Jan 19, 2010 2543 2555 2539 2553 19,677,600 +0.00(+0.00%)
Jan 18, 2010 2543 2555 2539 2553 0 +82.16(+3.33%)
Jan 17, 2010 2500 2506 2468 2471 0 -65.90(-2.60%)
Jan 16, 2010 2578 2592 2529 2536 27,872,000 -34.92(-1.36%)
Jan 15, 2010 2582 2584 2565 2571 24,383,600 -3.74(-0.15%)
Jan 14, 2010 2560 2587 2558 2575 24,736,000 +10.06(+0.39%)
Jan 13, 2010 2589 2595 2562 2565 21,481,800 -20.81(-0.80%)
Jan 12, 2010 2605 2610 2586 2586 22,381,200 +115.31(+4.67%)
Jan 11, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 10, 2010 2500 2506 2468 2471 0 -121.09(-4.67%)
Jan 09, 2010 2598 2606 2581 2592 23,923,200 +0.96(+0.04%)
Jan 08, 2010 2592 2600 2580 2591 28,732,400 -5.75(-0.22%)
Jan 07, 2010 2590 2601 2578 2596 18,656,800 +8.66(+0.33%)
Jan 06, 2010 2567 2595 2553 2588 25,737,000 +23.80(+0.93%)
Jan 05, 2010 2522 2564 2522 2564 19,760,000 +93.42(+3.78%)
Jan 04, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 03, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 02, 2010 2500 2506 2468 2471 0 -41.07(-1.64%)
Jan 01, 2010 2522 2523 2510 2512 6,136,200 +0.96(+0.04%)
Dec 31, 2009 2518 2526 2511 2511 9,583,800 -15.27(-0.60%)
Dec 30, 2009 2519 2530 2514 2526 9,515,200 +9.85(+0.39%)
Dec 29, 2009 2500 2516 2500 2516 0 +45.53(+1.84%)
Dec 28, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 27, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 26, 2009 2500 2506 2468 2471 0 -19.92(-0.80%)
Dec 25, 2009 2485 2495 2485 2490 3,164,200 +0.91(+0.04%)
Dec 24, 2009 2497 2501 2481 2490 13,249,200 +0.46(+0.02%)
Dec 23, 2009 2489 2499 2482 2489 14,171,200 +6.49(+0.26%)
Dec 22, 2009 2460 2487 2452 2483 17,199,800 +0.00(+0.00%)
Dec 21, 2009 2460 2487 2452 2483 0 +29.55(+1.20%)
Dec 20, 2009 2491 2500 2453 2453 0 +0.00(+0.00%)
Dec 19, 2009 2491 2500 2453 2453 46,832,000 -37.63(-1.51%)
Dec 18, 2009 2511 2517 2491 2491 22,071,000 -36.98(-1.46%)
Dec 17, 2009 2509 2528 2500 2528 23,452,000 +18.91(+0.75%)
Dec 16, 2009 2514 2515 2484 2509 22,101,800 +1.90(+0.08%)
Dec 15, 2009 2511 2513 2494 2507 15,670,400 +0.00(+0.00%)
Dec 14, 2009 2511 2513 2494 2507 0 +19.48(+0.78%)
Dec 12, 2009 2487 2515 2481 2487 20,839,800 +3.79(+0.15%)
Dec 11, 2009 2472 2485 2464 2484 26,300,800 +13.04(+0.53%)
Dec 10, 2009 2500 2506 2466 2471 32,304,800 -38.93(-1.55%)
Dec 09, 2009 2531 2542 2494 2509 19,549,800 -24.38(-0.96%)
Dec 08, 2009 2532 2543 2510 2534 13,761,800 +0.00(+0.00%)
Dec 07, 2009 2522 2543 2510 2534 0 -4.98(-0.20%)
Dec 05, 2009 2522 2555 2504 2539 21,192,800 +13.70(+0.54%)
Dec 04, 2009 2534 2549 2519 2525 24,205,000 +8.52(+0.34%)
Dec 03, 2009 2499 2524 2490 2517 22,131,400 +26.56(+1.07%)
Dec 02, 2009 2440 2490 2440 2490 20,142,000 +68.77(+2.84%)
Dec 01, 2009 2470 2470 2421 2421 25,154,800 +0.00(+0.00%)
Nov 30, 2009 2470 2470 2421 2421 0 -35.53(-1.45%)
Nov 29, 2009 2383 2467 2379 2457 0 +0.00(+0.00%)
Nov 28, 2009 2383 2467 2379 2457 27,624,400 +30.42(+1.25%)
Nov 27, 2009 2491 2492 2422 2426 31,625,800 -77.13(-3.08%)
Nov 26, 2009 2515 2523 2496 2504 17,682,800 +0.59(+0.02%)
Nov 25, 2009 2507 2526 2501 2503 18,889,200 -18.98(-0.75%)
Nov 24, 2009 2499 2531 2499 2522 18,447,000 +0.00(+0.00%)
Nov 23, 2009 2499 2531 2499 2522 0 +38.46(+1.55%)
Nov 22, 2009 2490 2508 2478 2483 0 +0.00(+0.00%)
Nov 21, 2009 2490 2508 2478 2483 22,128,600 -2.15(-0.09%)
Nov 20, 2009 2523 2533 2482 2486 26,029,400 -39.83(-1.58%)
Nov 19, 2009 2537 2555 2525 2525 24,610,400 -1.61(-0.06%)
Nov 18, 2009 2534 2541 2523 2527 31,866,200 -8.27(-0.33%)
Nov 17, 2009 2519 2542 2519 2535 27,689,200 +0.00(+0.00%)
Nov 16, 2009 2535 2535 2535 0 +28.85(+1.15%)
Nov 15, 2009 2502 2516 2489 2506 0 +0.00(+0.00%)
Nov 14, 2009 2502 2516 2489 2506 19,880,000 +25.54(+1.03%)
Nov 13, 2009 2464 2487 2460 2481 25,228,000 +2.95(+0.12%)
Nov 12, 2009 2482 2492 2471 2478 17,104,400 +12.63(+0.51%)
Nov 11, 2009 2498 2503 2462 2465 20,419,600 -18.95(-0.76%)
Nov 10, 2009 2455 2487 2452 2484 24,378,200 +0.00(+0.00%)
Nov 09, 2009 2455 2487 2452 2484 0 +52.59(+2.16%)
Nov 08, 2009 2430 2445 2412 2432 0 +0.00(+0.00%)
Nov 07, 2009 2430 2445 2412 2432 23,186,800 +12.63(+0.52%)
Nov 06, 2009 2402 2440 2378 2419 25,990,400 +17.91(+0.75%)
Nov 05, 2009 2366 2407 2366 2401 25,442,000 +50.08(+2.13%)
Nov 04, 2009 2379 2381 2338 2351 33,317,000 -46.32(-1.93%)
Nov 03, 2009 2391 2414 2380 2397 24,477,000 +0.00(+0.00%)
Nov 02, 2009 2391 2414 2380 2397 0 +4.69(+0.20%)
Nov 01, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 31, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 30, 2009 2476 2476 2385 2393 31,162,800 -47.73(-1.96%)
Oct 29, 2009 2370 2444 2366 2440 40,888,800 +68.49(+2.89%)
Oct 28, 2009 2442 2444 2372 2372 39,854,200 -71.08(-2.91%)
Oct 27, 2009 2476 2481 2435 2443 59,163,200 -50.21(-2.01%)
Oct 26, 2009 2554 2563 2486 2493 29,929,600 -54.09(-2.12%)
Oct 25, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 24, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 23, 2009 2571 2579 2547 2547 23,411,800 -9.21(-0.36%)
Oct 22, 2009 2551 2562 2534 2557 22,144,800 -21.48(-0.83%)
Oct 21, 2009 2587 2594 2545 2578 25,457,400 -6.56(-0.25%)
Oct 20, 2009 2618 2619 2582 2585 21,577,000 -22.34(-0.86%)
Oct 19, 2009 2582 2614 2582 2607 19,346,200 +28.79(+1.12%)
Oct 16, 2009 2592 2615 2569 2578 42,824,800 -6.25(-0.24%)
Oct 15, 2009 2590 2599 2577 2584 35,208,000 +0.10(+0.00%)
Oct 14, 2009 2562 2584 2552 2584 27,695,000 +52.27(+2.06%)
Oct 13, 2009 2557 2560 2525 2532 28,077,800 -27.24(-1.06%)
Oct 12, 2009 2554 2576 2551 2559 23,084,400 +12.25(+0.48%)
Oct 09, 2009 2536 2567 2536 2547 23,866,400 +4.73(+0.19%)
Oct 08, 2009 2542 2543 2516 2542 27,650,200 +35.06(+1.40%)
Oct 07, 2009 2525 2537 2501 2507 36,750,600 -19.65(-0.78%)
Oct 06, 2009 2467 2527 2457 2527 39,762,000 +80.87(+3.31%)
Oct 05, 2009 2425 2452 2407 2446 31,065,200 +30.04(+1.24%)
Oct 02, 2009 2433 2436 2397 2416 43,211,200 -35.41(-1.44%)
Oct 01, 2009 2489 2497 2451 2451 40,812,600 -34.25(-1.38%)
Sep 30, 2009 2489 2501 2467 2486 42,009,800 -5.16(-0.21%)
Sep 29, 2009 2499 2501 2483 2491 39,249,800 +0.59(+0.02%)
Sep 28, 2009 2466 2493 2431 2490 23,406,800 +27.75(+1.13%)
Sep 25, 2009 2470 2477 2454 2462 34,621,600 -8.46(-0.34%)
Sep 24, 2009 2486 2510 2468 2471 45,795,400 -20.29(-0.81%)
Sep 23, 2009 2483 2493 2473 2491 46,137,800 +12.54(+0.51%)
Sep 22, 2009 2500 2503 2476 2479 31,922,800 -13.61(-0.55%)
Sep 21, 2009 2502 2507 2470 2492 40,976,800 -7.19(-0.29%)
Sep 18, 2009 2493 2500 2483 2499 165,454,496 -4.75(-0.19%)
Sep 17, 2009 2517 2520 2485 2504 46,502,400 +4.02(+0.16%)
Sep 16, 2009 2480 2518 2480 2500 43,247,400 +30.35(+1.23%)
Sep 15, 2009 2450 2479 2442 2470 31,017,600 +31.59(+1.30%)
Sep 14, 2009 2433 2438 2417 2438 30,588,600 -20.48(-0.83%)
Sep 11, 2009 2457 2466 2450 2459 27,561,800 +7.96(+0.32%)
Sep 10, 2009 2450 2462 2427 2451 36,951,000 +4.12(+0.17%)
Sep 09, 2009 2418 2447 2402 2447 24,472,800 +24.69(+1.02%)
Sep 08, 2009 2401 2425 2390 2422 25,547,400 +23.85(+0.99%)
Sep 07, 2009 2384 2399 2380 2398 23,616,400 +41.93(+1.78%)
Sep 04, 2009 2343 2364 2339 2356 35,609,600 +33.35(+1.44%)
Sep 03, 2009 2304 2338 2300 2323 33,586,600 +32.10(+1.40%)
Sep 02, 2009 2313 2315 2280 2291 38,076,600 -41.44(-1.78%)
Sep 01, 2009 2366 2368 2328 2332 34,468,200 -32.79(-1.39%)
Aug 31, 2009 2379 2383 2360 2365 30,889,400 -28.71(-1.20%)
Aug 28, 2009 2385 2405 2383 2394 26,176,800 +17.81(+0.75%)
Aug 27, 2009 2405 2417 2358 2376 42,290,800 -24.30(-1.01%)
Aug 26, 2009 2415 2430 2394 2400 37,014,200 -14.65(-0.61%)
Aug 25, 2009 2394 2424 2385 2415 37,929,800 +19.54(+0.82%)
Aug 24, 2009 2364 2398 2358 2395 31,858,200 +40.61(+1.72%)
Aug 21, 2009 2302 2355 2298 2355 38,352,800 +45.44(+1.97%)
Aug 20, 2009 2281 2311 2279 2309 22,668,000 +45.95(+2.03%)
Aug 19, 2009 2258 2269 2235 2263 23,913,200 +2.62(+0.12%)
Aug 18, 2009 2231 2261 2230 2261 19,953,600 +30.79(+1.38%)
Aug 17, 2009 2267 2268 2226 2230 32,235,600 -44.39(-1.95%)
Aug 14, 2009 2287 2291 2260 2274 29,964,000 -5.35(-0.23%)
Aug 13, 2009 2281 2291 2265 2280 46,504,600 +6.25(+0.27%)
Aug 12, 2009 2248 2278 2242 2273 31,991,600 +10.94(+0.48%)
Aug 11, 2009 2296 2300 2261 2262 32,241,800 -32.04(-1.40%)
Aug 10, 2009 2265 2296 2260 2294 36,312,200 +41.77(+1.85%)
Aug 07, 2009 2218 2254 2209 2253 40,507,800 +26.17(+1.18%)
Aug 06, 2009 2196 2232 2194 2226 53,292,400 +53.23(+2.45%)
Aug 05, 2009 2182 2197 2166 2173 29,842,400 -11.80(-0.54%)
Aug 04, 2009 2188 2189 2164 2185 25,761,600 +7.30(+0.34%)
Aug 03, 2009 2165 2188 2160 2178 31,744,600 +8.63(+0.40%)
Jul 31, 2009 2154 2181 2154 2169 34,946,000 +14.05(+0.65%)
Jul 30, 2009 2124 2160 2120 2155 25,412,200 +34.72(+1.64%)
Jul 29, 2009 2101 2125 2094 2120 18,012,800 +11.59(+0.55%)
Jul 28, 2009 2133 2136 2104 2109 18,338,600 -28.14(-1.32%)
Jul 27, 2009 2145 2151 2124 2137 20,122,000 +1.49(+0.07%)
Jul 24, 2009 2137 2152 2123 2135 25,265,000 -5.42(-0.25%)
Jul 23, 2009 2126 2141 2107 2141 23,801,600 +15.19(+0.71%)
Jul 22, 2009 2109 2133 2099 2126 23,596,800 +14.50(+0.69%)
Jul 21, 2009 2109 2119 2097 2111 23,755,800 +5.82(+0.28%)
Jul 20, 2009 2098 2105 2086 2105 20,734,400 +22.23(+1.07%)
Jul 17, 2009 2092 2098 2078 2083 21,582,400 -1.44(-0.07%)
Jul 16, 2009 2084 2094 2072 2085 27,831,000 +2.26(+0.11%)
Jul 15, 2009 2031 2082 2031 2082 31,444,600 +56.58(+2.79%)
Jul 14, 2009 2008 2026 1999 2026 22,023,200 +32.12(+1.61%)
Jul 13, 2009 1966 1994 1952 1994 24,282,200 +29.35(+1.49%)
Jul 10, 2009 1964 1979 1953 1964 27,503,400 -4.45(-0.23%)
Jul 09, 2009 1974 1987 1963 1969 30,449,000 +8.09(+0.41%)
Jul 08, 2009 1979 1982 1957 1961 33,731,800 -34.21(-1.71%)
Jul 07, 2009 2018 2030 1995 1995 19,853,200 -15.17(-0.75%)
Jul 06, 2009 2030 2030 2003 2010 19,539,400 -30.88(-1.51%)
Jul 03, 2009 2040 2046 2023 2041 12,834,400 +2.81(+0.14%)
Jul 02, 2009 2072 2076 2038 2038 32,119,200 -35.93(-1.73%)
Jul 01, 2009 2036 2074 2032 2074 25,867,800 +43.00(+2.12%)
Jun 30, 2009 2047 2047 2020 2031 22,633,400 -6.76(-0.33%)
Jun 29, 2009 2013 2038 2008 2038 19,252,000 +24.42(+1.21%)
Jun 26, 2009 2028 2039 2007 2013 29,141,000 -2.36(-0.12%)
Jun 25, 2009 2026 2026 1988 2016 22,883,400 -0.67(-0.03%)
Jun 24, 2009 1972 2025 1962 2016 27,371,200 +49.92(+2.54%)
Jun 23, 2009 1935 1975 1933 1966 26,424,800 +18.01(+0.92%)
Jun 22, 2009 2003 2008 1948 1948 34,722,800 -49.29(-2.47%)
Jun 19, 2009 1993 2014 1981 1998 53,763,600 +16.88(+0.85%)
Jun 18, 2009 1965 1987 1954 1981 37,162,200 +16.19(+0.82%)
Jun 17, 2009 1992 1992 1954 1965 41,619,000 -30.95(-1.55%)
Jun 16, 2009 2008 2017 1986 1996 39,419,200 -13.39(-0.67%)
Jun 15, 2009 2068 2069 2007 2009 31,998,800 -61.21(-2.96%)
Jun 12, 2009 2065 2078 2063 2070 26,270,800 +10.44(+0.51%)
Jun 11, 2009 2052 2065 2044 2060 34,943,800 -4.57(-0.22%)
Jun 10, 2009 2079 2084 2061 2064 37,440,400 +7.71(+0.37%)
Jun 09, 2009 2057 2066 2049 2057 45,554,400 +10.44(+0.51%)
Jun 08, 2009 2067 2069 2028 2046 50,449,200 -25.22(-1.22%)
Jun 05, 2009 2080 2092 2059 2071 47,386,200 +8.37(+0.41%)
Jun 04, 2009 2065 2068 2050 2063 42,528,800 -3.52(-0.17%)
Jun 03, 2009 2102 2104 2053 2067 36,494,200 -18.36(-0.88%)
Jun 02, 2009 2084 2098 2080 2085 34,607,800 -6.71(-0.32%)
Jun 01, 2009 2095 2100 2072 2092 25,904,200 +20.24(+0.98%)
May 29, 2009 2080 2088 2058 2071 42,269,600 +7.72(+0.37%)
May 28, 2009 2067 2076 2054 2064 28,064,600 -20.87(-1.00%)
May 27, 2009 2084 2085 2059 2085 32,356,800 +18.93(+0.92%)
May 26, 2009 2074 2075 2030 2066 40,843,800 -9.38(-0.45%)
May 25, 2009 2070 2088 2054 2075 21,836,400 +10.33(+0.50%)
May 22, 2009 2061 2085 2057 2065 28,764,200 +8.27(+0.40%)
May 21, 2009 2094 2098 2051 2056 34,012,600 -51.61(-2.45%)
May 20, 2009 2087 2123 2085 2108 67,729,800 +29.23(+1.41%)
May 19, 2009 2070 2095 2069 2079 78,628,400 +29.08(+1.42%)
May 18, 2009 2000 2052 1987 2050 43,747,600 +44.34(+2.21%)
May 15, 2009 2007 2010 1980 2005 62,424,600 +26.96(+1.36%)
May 14, 2009 2021 2041 1971 1978 61,796,600 -38.00(-1.88%)
May 13, 2009 2065 2067 2009 2016 65,827,600 -33.08(-1.61%)
May 12, 2009 2065 2092 2039 2049 47,124,000 -36.23(-1.74%)
May 11, 2009 2139 2139 2062 2086 60,166,000 -40.55(-1.91%)
May 08, 2009 2102 2128 2095 2126 91,313,200 +52.69(+2.54%)
May 07, 2009 2083 2120 2062 2074 110,298,704 +48.64(+2.40%)
May 06, 2009 1990 2031 1987 2025 55,942,800 +55.28(+2.81%)
May 05, 2009 2011 2015 1970 1970 48,601,200 -23.85(-1.20%)
May 04, 2009 1982 1997 1974 1993 36,366,600 +40.12(+2.05%)
May 01, 2009 1969 1997 1949 1953 0 +0.00(+0.00%)
Apr 30, 2009 1969 1997 1949 1953 84,975,200 +2.37(+0.12%)
Apr 29, 2009 1924 1956 1924 1951 16,752,400 +30.16(+1.57%)
Apr 28, 2009 1907 1931 1890 1921 20,155,000 -13.20(-0.68%)
Apr 27, 2009 1932 1937 1910 1934 47,102,000 -21.80(-1.11%)
Apr 24, 2009 1920 1956 1913 1956 46,935,200 +50.45(+2.65%)
Apr 23, 2009 1904 1924 1890 1905 46,735,000 +1.48(+0.08%)
Apr 22, 2009 1892 1907 1867 1904 48,156,600 +19.74(+1.05%)
Apr 21, 2009 1852 1908 1834 1884 48,694,400 +27.46(+1.48%)
Apr 20, 2009 1929 1936 1850 1857 45,611,000 -66.77(-3.47%)
Apr 17, 2009 1906 1935 1902 1923 61,155,400 +49.59(+2.65%)
Apr 16, 2009 1856 1886 1845 1874 39,544,200 +25.54(+1.38%)
Apr 15, 2009 1816 1850 1815 1848 30,728,200 +26.01(+1.43%)
Apr 14, 2009 1839 1843 1809 1822 61,575,200 +15.18(+0.84%)
Apr 13, 2009 1807 1807 1807 1807 0 +0.00(+0.00%)
Apr 10, 2009 1800 1821 1790 1807 0 +0.00(+0.00%)
Apr 09, 2009 1800 1821 1790 1807 35,032,600 +36.48(+2.06%)
Apr 08, 2009 1754 1789 1747 1771 30,830,400 +5.15(+0.29%)
Apr 07, 2009 1805 1816 1766 1766 31,118,800 -34.64(-1.92%)
Apr 06, 2009 1833 1850 1797 1800 40,377,200 -8.22(-0.45%)
Apr 03, 2009 1823 1838 1807 1808 37,799,200 -22.76(-1.24%)
Apr 02, 2009 1801 1832 1795 1831 47,984,400 +58.29(+3.29%)
Apr 01, 2009 1751 1775 1725 1773 38,122,600 +24.10(+1.38%)
Mar 31, 2009 1714 1749 1706 1749 45,153,600 +48.30(+2.84%)
Mar 30, 2009 1732 1735 1700 1700 31,258,800 -51.12(-2.92%)
Mar 27, 2009 1782 1789 1749 1752 29,512,800 -31.60(-1.77%)
Mar 26, 2009 1777 1784 1761 1783 32,898,600 +26.20(+1.49%)
Mar 25, 2009 1745 1787 1736 1757 38,143,200 +7.67(+0.44%)
Mar 24, 2009 1777 1781 1737 1749 46,729,800 -4.73(-0.27%)
Mar 23, 2009 1744 1754 1717 1754 48,179,200 +45.36(+2.65%)
Mar 20, 2009 1683 1714 1679 1709 70,310,800 +19.02(+1.13%)
Mar 19, 2009 1715 1726 1685 1690 58,252,600 -8.79(-0.52%)
Mar 18, 2009 1725 1728 1681 1698 37,255,200 -2.54(-0.15%)
Mar 17, 2009 1702 1717 1688 1701 29,007,400 -6.77(-0.40%)
Mar 16, 2009 1702 1719 1693 1708 44,778,600 +45.98(+2.77%)
Mar 13, 2009 1698 1717 1658 1662 48,935,400 -9.28(-0.56%)
Mar 12, 2009 1658 1671 1642 1671 46,976,000 +23.79(+1.44%)
Mar 11, 2009 1625 1663 1617 1647 56,215,800 +30.74(+1.90%)
Mar 10, 2009 1564 1621 1562 1617 50,443,400 +63.46(+4.09%)
Mar 09, 2009 1567 1572 1534 1553 88,383,000 +25.78(+1.69%)
Mar 07, 2009 1566 1584 1523 1527 78,888,400 -24.91(-1.60%)
Mar 06, 2009 1601 1602 1551 1552 57,405,400 -32.01(-2.02%)
Mar 05, 2009 1586 1593 1562 1584 52,815,600 +17.92(+1.14%)
Mar 04, 2009 1607 1621 1566 1566 64,656,000 -44.29(-2.75%)
Mar 03, 2009 1670 1675 1609 1611 83,862,400 +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.