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:

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.105 7.210 7.045 7.067 5,459,790 +0.10(+1.40%)
Feb 26, 2016 6.910 7.049 6.910 6.970 4,463,005 +0.05(+0.76%)
Feb 25, 2016 6.820 6.933 6.745 6.918 4,006,924 +0.23(+3.47%)
Feb 24, 2016 6.558 6.704 6.468 6.685 4,917,349 -0.05(-0.78%)
Feb 23, 2016 6.940 6.947 6.730 6.738 5,516,610 -0.23(-3.33%)
Feb 22, 2016 6.888 6.985 6.880 6.970 5,070,101 +0.07(+0.98%)
Feb 19, 2016 6.910 6.925 6.813 6.903 7,938,501 +0.01(+0.22%)
Feb 18, 2016 7.090 7.090 6.880 6.888 14,837,088 -0.25(-3.56%)
Feb 17, 2016 7.165 7.232 7.127 7.142 14,086,232 +0.20(+2.91%)
Feb 16, 2016 6.962 7.000 6.865 6.940 7,401,073 +0.05(+0.76%)
Feb 12, 2016 6.715 6.888 6.888 6.888 5,633,054 +0.43(+6.60%)
Feb 11, 2016 6.498 6.607 6.379 6.461 8,594,812 -0.43(-6.20%)
Feb 10, 2016 6.903 7.007 6.858 6.888 10,282,316 +0.04(+0.66%)
Feb 09, 2016 6.738 6.918 6.723 6.843 9,088,188 -0.28(-3.99%)
Feb 08, 2016 7.277 7.277 7.052 7.127 7,733,537 -0.40(-5.37%)
Feb 05, 2016 7.554 7.644 7.490 7.531 5,353,457 -0.13(-1.76%)
Feb 04, 2016 7.516 7.700 7.494 7.666 8,182,843 +0.32(+4.38%)
Feb 03, 2016 7.449 7.449 7.165 7.344 9,657,180 -0.12(-1.60%)
Feb 02, 2016 7.621 7.629 7.434 7.464 6,718,461 -0.52(-6.47%)
Feb 01, 2016 7.876 8.018 7.816 7.981 2,847,490 -0.09(-1.11%)
Jan 29, 2016 7.883 8.093 7.831 8.070 4,818,601 +0.31(+3.95%)
Jan 28, 2016 7.801 7.816 7.670 7.764 4,440,185 +0.00(+0.00%)
Jan 27, 2016 7.764 7.981 7.719 7.764 6,337,121 -0.22(-2.81%)
Jan 26, 2016 7.801 7.996 7.793 7.988 3,519,539 +0.21(+2.69%)
Jan 25, 2016 7.906 7.913 7.771 7.779 4,593,294 -0.45(-5.46%)
Jan 22, 2016 8.235 8.332 8.175 8.228 4,365,235 +0.28(+3.48%)
Jan 21, 2016 7.838 8.033 7.734 7.951 5,453,518 +0.10(+1.34%)
Jan 20, 2016 7.816 7.921 7.644 7.846 9,545,765 -0.20(-2.51%)
Jan 19, 2016 8.235 8.235 7.996 8.048 5,979,842 -0.16(-1.92%)
Jan 15, 2016 8.258 8.205 8.205 8.205 7,896,988 -0.46(-5.27%)
Jan 14, 2016 8.497 8.717 8.389 8.662 6,195,025 +0.09(+1.05%)
Jan 13, 2016 8.849 8.872 8.557 8.572 4,317,634 -0.29(-3.29%)
Jan 12, 2016 8.872 8.894 8.737 8.864 3,237,706 +0.02(+0.25%)
Jan 11, 2016 8.887 8.901 8.737 8.842 4,295,405 +0.10(+1.11%)
Jan 08, 2016 8.999 9.021 8.729 8.744 4,347,357 -0.19(-2.10%)
Jan 07, 2016 9.021 9.119 8.920 8.931 5,409,798 -0.37(-3.95%)
Jan 06, 2016 9.276 9.358 9.253 9.298 4,051,875 -0.26(-2.74%)
Jan 05, 2016 9.575 9.609 9.459 9.560 2,679,020 -0.06(-0.62%)
Jan 04, 2016 9.455 9.628 9.418 9.620 5,518,524 -0.08(-0.85%)
Dec 31, 2015 9.777 9.703 9.703 9.703 2,625,917 -0.09(-0.92%)
Dec 30, 2015 9.785 9.867 9.777 9.792 2,635,408 -0.13(-1.28%)
Dec 29, 2015 9.852 9.935 9.837 9.920 4,027,029 +0.03(+0.30%)
Dec 28, 2015 9.927 9.950 9.882 9.890 2,785,063 -0.10(-1.05%)
Dec 24, 2015 9.965 9.995 9.995 9.995 1,142,185 +0.02(+0.23%)
Dec 23, 2015 9.860 9.987 9.852 9.972 3,423,048 +0.16(+1.60%)
Dec 22, 2015 9.777 9.830 9.688 9.815 2,795,590 +0.10(+1.08%)
Dec 21, 2015 9.785 9.800 9.643 9.710 2,915,487 +0.07(+0.78%)
Dec 18, 2015 9.837 9.837 9.628 9.635 4,632,344 -0.07(-0.77%)
Dec 17, 2015 9.830 9.837 9.710 9.710 4,378,434 -0.14(-1.44%)
Dec 16, 2015 9.747 9.882 9.646 9.852 2,579,188 +0.19(+1.94%)
Dec 15, 2015 9.777 9.807 9.643 9.665 3,531,068 +0.08(+0.86%)
Dec 14, 2015 9.665 9.718 9.470 9.583 4,272,918 -0.01(-0.16%)
Dec 11, 2015 9.695 9.718 9.560 9.598 4,608,306 -0.28(-2.81%)
Dec 10, 2015 9.905 9.968 9.852 9.875 3,757,819 -0.10(-1.05%)
Dec 09, 2015 10.01 10.20 9.897 9.980 3,383,412 +0.02(+0.23%)
Dec 08, 2015 10.01 10.03 9.912 9.957 3,773,434 -0.29(-2.85%)
Dec 07, 2015 10.31 10.32 10.19 10.25 2,841,622 -0.19(-1.79%)
Dec 04, 2015 10.31 10.46 10.29 10.44 3,822,220 +0.15(+1.46%)
Dec 03, 2015 10.57 10.58 10.25 10.29 3,829,870 -0.10(-1.01%)
Dec 02, 2015 10.52 10.56 10.36 10.39 2,559,231 -0.16(-1.49%)
Dec 01, 2015 10.53 10.56 10.47 10.55 4,923,829 +0.48(+4.76%)
Nov 30, 2015 10.08 10.10 10.03 10.07 2,138,032 +0.00(+0.00%)
Nov 27, 2015 10.15 10.16 10.07 10.07 1,225,304 +0.06(+0.60%)
Nov 25, 2015 10.04 10.01 10.01 10.01 2,200,086 +0.04(+0.45%)
Nov 24, 2015 9.890 9.987 9.882 9.965 2,404,378 +0.03(+0.30%)
Nov 23, 2015 9.980 10.05 9.905 9.935 3,741,562 -0.12(-1.19%)
Nov 20, 2015 10.24 10.27 10.04 10.05 4,923,157 -0.46(-4.34%)
Nov 19, 2015 10.53 10.57 10.50 10.51 2,503,440 +0.09(+0.86%)
Nov 18, 2015 10.32 10.44 10.30 10.42 1,917,857 +0.16(+1.61%)
Nov 17, 2015 10.34 10.38 10.23 10.26 2,279,764 -0.09(-0.87%)
Nov 16, 2015 10.15 10.35 10.14 10.35 2,807,397 +0.16(+1.54%)
Nov 13, 2015 10.26 10.28 10.17 10.19 4,373,396 -0.04(-0.44%)
Nov 12, 2015 10.35 10.38 10.23 10.23 3,166,507 -0.29(-2.77%)
Nov 11, 2015 10.62 10.62 10.50 10.53 2,186,219 +0.05(+0.50%)
Nov 10, 2015 10.44 10.49 10.41 10.47 2,563,997 -0.16(-1.48%)
Nov 09, 2015 10.70 10.74 10.58 10.63 3,184,119 +0.10(+0.92%)
Nov 06, 2015 10.40 10.56 10.37 10.53 4,407,229 +0.06(+0.57%)
Nov 05, 2015 10.50 10.54 10.42 10.47 4,148,894 -0.19(-1.83%)
Nov 04, 2015 10.73 10.74 10.61 10.67 3,230,295 -0.12(-1.10%)
Nov 03, 2015 10.68 10.82 10.68 10.79 2,969,931 -0.10(-0.96%)
Nov 02, 2015 10.81 10.93 10.80 10.89 3,620,856 +0.28(+2.67%)
Oct 30, 2015 10.71 10.72 10.59 10.61 3,915,320 -0.18(-1.66%)
Oct 29, 2015 11.00 11.09 10.74 10.79 8,017,241 -0.81(-7.01%)
Oct 28, 2015 11.39 11.62 11.39 11.60 3,537,240 +0.15(+1.30%)
Oct 27, 2015 11.51 11.51 11.41 11.45 4,024,847 -0.06(-0.52%)
Oct 26, 2015 11.56 11.57 11.48 11.51 2,659,354 -0.05(-0.45%)
Oct 23, 2015 11.57 11.66 11.49 11.56 3,499,794 +0.01(+0.06%)
Oct 22, 2015 11.46 11.61 11.45 11.56 2,117,854 +0.21(+1.84%)
Oct 21, 2015 11.51 11.53 11.34 11.35 3,009,211 -0.28(-2.44%)
Oct 20, 2015 11.68 11.75 11.61 11.63 3,110,530 -0.10(-0.89%)
Oct 19, 2015 11.66 11.79 11.61 11.73 4,280,861 +0.11(+0.96%)
Oct 16, 2015 11.55 11.64 11.50 11.62 2,939,690 +0.09(+0.78%)
Oct 15, 2015 11.41 11.57 11.35 11.53 3,388,940 +0.27(+2.38%)
Oct 14, 2015 11.34 11.44 11.23 11.26 5,658,579 -0.04(-0.33%)
Oct 13, 2015 11.29 11.47 11.27 11.30 3,596,949 -0.42(-3.62%)
Oct 12, 2015 11.73 11.75 11.67 11.73 1,462,218 +0.01(+0.13%)
Oct 09, 2015 11.73 11.78 11.66 11.71 2,126,083 -0.07(-0.63%)
Oct 08, 2015 11.60 11.80 11.56 11.79 2,346,583 +0.06(+0.51%)
Oct 07, 2015 11.74 11.82 11.63 11.73 3,546,669 +0.13(+1.16%)
Oct 06, 2015 11.57 11.63 11.54 11.59 3,217,180 -0.04(-0.32%)
Oct 05, 2015 11.44 11.65 11.43 11.63 4,408,981 +0.16(+1.36%)
Oct 02, 2015 11.17 11.47 11.08 11.47 3,723,508 +0.28(+2.53%)
Oct 01, 2015 11.23 11.26 11.05 11.19 3,350,445 +0.17(+1.56%)
Sep 30, 2015 11.06 11.07 10.91 11.02 4,739,990 +0.15(+1.37%)
Sep 29, 2015 10.87 10.89 10.77 10.87 5,256,109 -0.13(-1.22%)
Sep 28, 2015 11.15 11.17 10.97 11.00 3,483,483 -0.47(-4.09%)
Sep 25, 2015 11.53 11.56 11.41 11.47 3,466,085 +0.16(+1.38%)
Sep 24, 2015 11.25 11.35 11.16 11.32 3,359,184 +0.05(+0.46%)
Sep 23, 2015 11.38 11.38 11.20 11.26 2,755,903 -0.08(-0.72%)
Sep 22, 2015 11.43 11.44 11.23 11.35 4,354,408 -0.37(-3.18%)
Sep 21, 2015 11.74 11.79 11.66 11.72 2,816,011 +0.06(+0.51%)
Sep 18, 2015 11.73 11.80 11.62 11.66 4,493,473 -0.34(-2.80%)
Sep 17, 2015 12.05 12.18 11.95 11.99 5,152,172 -0.14(-1.17%)
Sep 16, 2015 12.07 12.17 12.04 12.14 2,676,445 +0.20(+1.69%)
Sep 15, 2015 11.85 11.96 11.82 11.94 3,690,480 +0.23(+1.97%)
Sep 14, 2015 11.68 11.73 11.61 11.70 3,840,618 -0.25(-2.06%)
Sep 11, 2015 11.84 11.95 11.82 11.95 2,493,944 -0.01(-0.06%)
Sep 10, 2015 11.90 12.01 11.83 11.96 3,619,347 +0.13(+1.07%)
Sep 09, 2015 12.16 12.16 11.79 11.83 3,910,748 -0.09(-0.75%)
Sep 08, 2015 11.88 11.94 11.79 11.92 4,097,250 +0.57(+5.06%)
Sep 04, 2015 11.38 11.35 11.35 11.35 3,343,006 -0.26(-2.25%)
Sep 03, 2015 11.70 11.76 11.56 11.61 3,453,080 -0.07(-0.57%)
Sep 02, 2015 11.77 11.78 11.49 11.67 3,114,510 +0.22(+1.95%)
Sep 01, 2015 11.57 11.64 11.37 11.45 4,122,097 -0.44(-3.70%)
Aug 31, 2015 11.91 11.96 11.82 11.89 2,235,402 -0.08(-0.68%)
Aug 28, 2015 11.88 12.00 11.84 11.97 3,635,034 -0.13(-1.11%)
Aug 27, 2015 12.05 12.17 11.93 12.11 5,357,953 +0.25(+2.14%)
Aug 26, 2015 11.97 11.97 11.53 11.85 7,764,738 +0.28(+2.45%)
Aug 25, 2015 12.05 12.06 11.57 11.57 9,194,201 +0.17(+1.50%)
Aug 24, 2015 11.36 11.79 11.14 11.40 11,214,314 -0.44(-3.72%)
Aug 21, 2015 12.08 12.18 11.83 11.84 5,478,656 -0.43(-3.52%)
Aug 20, 2015 12.49 12.49 12.26 12.27 3,178,005 -0.20(-1.61%)
Aug 19, 2015 12.60 12.61 12.43 12.47 4,283,155 -0.33(-2.56%)
Aug 18, 2015 12.82 12.84 12.76 12.80 1,716,119 +0.01(+0.06%)
Aug 17, 2015 12.70 12.79 12.67 12.79 2,212,038 -0.04(-0.35%)
Aug 14, 2015 12.73 12.85 12.73 12.84 1,896,044 +0.02(+0.17%)
Aug 13, 2015 12.79 12.88 12.76 12.82 1,975,468 +0.02(+0.18%)
Aug 12, 2015 12.64 12.80 12.54 12.79 3,458,968 -0.11(-0.87%)
Aug 11, 2015 12.95 12.97 12.84 12.90 3,484,074 -0.19(-1.42%)
Aug 10, 2015 12.96 13.13 12.96 13.09 2,450,958 +0.08(+0.63%)
Aug 07, 2015 12.96 13.02 12.91 13.01 2,049,985 -0.03(-0.23%)
Aug 06, 2015 12.99 13.05 12.96 13.04 1,926,399 +0.03(+0.23%)
Aug 05, 2015 13.11 13.14 12.96 13.01 3,185,152 -0.04(-0.33%)
Aug 04, 2015 13.08 13.11 12.99 13.05 3,311,664 -0.26(-1.95%)
Aug 03, 2015 13.35 13.39 13.21 13.31 2,415,169 -0.04(-0.33%)
Jul 31, 2015 13.38 13.41 13.33 13.36 3,126,211 +0.11(+0.84%)
Jul 30, 2015 13.34 13.35 13.20 13.24 5,885,636 +0.04(+0.28%)
Jul 29, 2015 13.22 13.26 13.17 13.21 3,896,440 +0.25(+1.95%)
Jul 28, 2015 12.90 12.99 12.84 12.95 2,923,264 +0.20(+1.57%)
Jul 27, 2015 12.87 12.88 12.70 12.75 4,148,107 -0.12(-0.92%)
Jul 24, 2015 12.93 12.98 12.82 12.87 4,206,414 -0.03(-0.23%)
Jul 23, 2015 13.07 13.08 12.89 12.90 2,675,338 -0.19(-1.42%)
Jul 22, 2015 12.97 13.10 12.97 13.09 2,199,455 +0.08(+0.63%)
Jul 21, 2015 13.02 13.10 12.98 13.01 3,116,247 +0.03(+0.23%)
Jul 20, 2015 12.98 13.02 12.95 12.98 2,171,653 -0.04(-0.29%)
Jul 17, 2015 12.95 13.02 12.93 13.01 1,897,475 +0.04(+0.34%)
Jul 16, 2015 13.01 13.03 12.94 12.97 2,212,325 +0.08(+0.63%)
Jul 15, 2015 12.81 12.94 12.78 12.89 2,908,905 +0.10(+0.81%)
Jul 14, 2015 12.67 12.81 12.63 12.78 3,637,695 +0.18(+1.41%)
Jul 13, 2015 12.67 12.68 12.53 12.61 5,009,399 +0.24(+1.92%)
Jul 10, 2015 12.42 12.42 12.32 12.37 3,642,742 +0.52(+4.39%)
Jul 09, 2015 11.98 12.01 11.83 11.85 4,719,408 +0.12(+1.01%)
Jul 08, 2015 11.84 11.84 11.67 11.73 5,387,410 -0.16(-1.31%)
Jul 07, 2015 11.77 11.91 11.54 11.89 5,359,697 -0.10(-0.87%)
Jul 06, 2015 11.92 12.06 11.90 11.99 2,603,826 -0.38(-3.06%)
Jul 02, 2015 12.38 12.37 12.37 12.37 1,722,212 +0.01(+0.06%)
Jul 01, 2015 12.35 12.42 12.31 12.36 3,445,844 +0.15(+1.22%)
Jun 30, 2015 12.38 12.38 12.14 12.21 3,500,218 -0.04(-0.36%)
Jun 29, 2015 12.46 12.51 12.25 12.26 4,152,171 -0.46(-3.62%)
Jun 26, 2015 12.72 12.81 12.70 12.72 2,599,072 -0.01(-0.06%)
Jun 25, 2015 12.84 12.85 12.70 12.72 3,427,851 -0.01(-0.12%)
Jun 24, 2015 12.85 12.91 12.73 12.74 3,141,005 +0.05(+0.41%)
Jun 23, 2015 12.76 12.82 12.68 12.69 3,368,332 -0.05(-0.41%)
Jun 22, 2015 12.74 12.83 12.69 12.74 3,665,366 +0.27(+2.14%)
Jun 19, 2015 12.56 12.58 12.47 12.47 3,730,169 +0.13(+1.02%)
Jun 18, 2015 12.33 12.43 12.29 12.35 3,151,081 +0.04(+0.36%)
Jun 17, 2015 12.28 12.35 12.20 12.30 2,886,512 +0.01(+0.12%)
Jun 16, 2015 12.25 12.30 12.22 12.29 1,893,599 +0.00(+0.00%)
Jun 15, 2015 12.24 12.31 12.21 12.29 2,482,728 -0.19(-1.49%)
Jun 12, 2015 12.37 12.54 12.32 12.47 2,945,307 +0.07(+0.60%)
Jun 11, 2015 12.45 12.52 12.33 12.40 11,552,514 +0.01(+0.06%)
Jun 10, 2015 12.20 12.41 12.18 12.39 5,379,728 +0.45(+3.73%)
Jun 09, 2015 11.95 12.00 11.88 11.94 2,373,300 -0.01(-0.12%)
Jun 08, 2015 12.00 12.01 11.93 11.96 3,815,741 -0.13(-1.04%)
Jun 05, 2015 11.97 12.13 11.97 12.09 2,863,294 -0.04(-0.31%)
Jun 04, 2015 12.24 12.31 12.11 12.12 2,797,939 -0.20(-1.63%)
Jun 03, 2015 12.32 12.46 12.31 12.32 1,720,588 +0.08(+0.67%)
Jun 02, 2015 12.18 12.29 12.15 12.24 1,899,193 +0.20(+1.67%)
Jun 01, 2015 12.17 12.18 11.99 12.04 2,886,800 -0.24(-1.94%)
May 29, 2015 12.33 12.37 12.20 12.28 2,826,421 +0.00(+0.00%)
May 28, 2015 12.32 12.34 12.26 12.28 4,312,592 -0.01(-0.06%)
May 27, 2015 12.21 12.33 12.16 12.29 2,899,876 +0.16(+1.35%)
May 26, 2015 12.23 12.24 12.06 12.12 2,947,322 -0.32(-2.57%)
May 22, 2015 12.48 12.44 12.44 12.44 1,660,556 -0.17(-1.35%)
May 21, 2015 12.61 12.66 12.59 12.61 3,940,216 +0.09(+0.71%)
May 20, 2015 12.33 12.59 12.32 12.52 6,877,757 +0.42(+3.44%)
May 19, 2015 12.14 12.20 12.10 12.11 1,593,272 -0.04(-0.37%)
May 18, 2015 12.19 12.23 12.15 12.15 2,334,713 -0.13(-1.09%)
May 15, 2015 12.28 12.36 12.25 12.29 3,092,910 -0.01(-0.12%)
May 14, 2015 12.32 12.35 12.25 12.30 3,490,711 +0.11(+0.91%)
May 13, 2015 12.20 12.22 12.15 12.19 3,638,908 +0.14(+1.17%)
May 12, 2015 12.07 12.09 11.98 12.05 2,299,401 -0.04(-0.37%)
May 11, 2015 12.11 12.21 12.07 12.09 4,858,436 +0.16(+1.37%)
May 08, 2015 11.92 12.05 11.85 11.93 8,305,737 +0.59(+5.24%)
May 07, 2015 11.25 11.37 11.15 11.34 2,976,229 +0.04(+0.40%)
May 06, 2015 11.33 11.38 11.23 11.29 1,935,361 -0.04(-0.32%)
May 05, 2015 11.47 11.51 11.30 11.33 4,990,243 -0.30(-2.55%)
May 04, 2015 11.55 11.64 11.55 11.62 1,778,915 +0.06(+0.51%)
May 01, 2015 11.50 11.56 11.42 11.56 3,299,170 -0.08(-0.70%)
Apr 30, 2015 11.57 11.72 11.55 11.64 4,196,418 -0.22(-1.87%)
Apr 29, 2015 11.77 11.91 11.68 11.87 4,884,722 -0.04(-0.31%)
Apr 28, 2015 11.84 11.91 11.81 11.90 2,629,195 +0.00(+0.00%)
Apr 27, 2015 11.85 11.96 11.84 11.90 4,393,505 +0.08(+0.69%)
Apr 24, 2015 11.84 11.85 11.77 11.82 4,059,169 +0.24(+2.04%)
Apr 23, 2015 11.46 11.66 11.44 11.59 4,490,333 +0.23(+2.02%)
Apr 22, 2015 11.37 11.39 11.27 11.36 2,307,781 +0.04(+0.39%)
Apr 21, 2015 11.36 11.39 11.30 11.31 2,110,776 -0.03(-0.26%)
Apr 20, 2015 11.39 11.46 11.34 11.34 2,165,149 -0.02(-0.20%)
Apr 17, 2015 11.42 11.45 11.27 11.36 3,352,936 -0.22(-1.92%)
Apr 16, 2015 11.53 11.62 11.52 11.59 2,617,920 +0.10(+0.84%)
Apr 15, 2015 11.48 11.53 11.41 11.49 2,737,543 -0.04(-0.38%)
Apr 14, 2015 11.54 11.60 11.50 11.53 2,928,452 +0.23(+2.03%)
Apr 13, 2015 11.29 11.35 11.27 11.30 2,719,627 +0.10(+0.92%)
Apr 10, 2015 11.21 11.23 11.16 11.20 2,804,933 -0.18(-1.56%)
Apr 09, 2015 11.37 11.39 11.29 11.38 2,555,171 -0.02(-0.19%)
Apr 08, 2015 11.45 11.46 11.35 11.40 4,113,172 +0.01(+0.06%)
Apr 07, 2015 11.39 11.50 11.38 11.39 3,725,084 -0.04(-0.39%)
Apr 06, 2015 11.19 11.46 11.14 11.44 3,235,349 +0.19(+1.71%)
Apr 02, 2015 11.19 11.25 11.25 11.25 3,650,640 +0.19(+1.74%)
Apr 01, 2015 10.99 11.08 10.92 11.05 4,337,119 +0.27(+2.54%)
Mar 31, 2015 10.71 10.80 10.68 10.78 5,276,765 -0.18(-1.62%)
Mar 30, 2015 10.83 11.02 10.82 10.96 3,866,502 +0.06(+0.54%)
Mar 27, 2015 10.87 10.90 10.79 10.90 4,915,603 -0.14(-1.27%)
Mar 26, 2015 11.04 11.07 10.94 11.04 2,721,577 -0.11(-1.00%)
Mar 25, 2015 11.19 11.25 11.10 11.15 3,999,030 -0.23(-2.02%)
Mar 24, 2015 11.42 11.48 11.37 11.38 2,392,556 -0.01(-0.13%)
Mar 23, 2015 11.44 11.46 11.36 11.39 2,077,823 +0.06(+0.52%)
Mar 20, 2015 11.22 11.38 11.19 11.33 4,246,324 +0.26(+2.34%)
Mar 19, 2015 11.17 11.19 11.03 11.07 3,044,917 -0.13(-1.19%)
Mar 18, 2015 11.00 11.26 10.96 11.21 4,017,456 +0.15(+1.34%)
Mar 17, 2015 10.93 11.08 10.92 11.06 3,693,632 -0.11(-0.99%)
Mar 16, 2015 11.13 11.19 11.06 11.17 3,840,121 +0.13(+1.21%)
Mar 13, 2015 11.01 11.06 10.87 11.04 5,520,659 -0.27(-2.42%)
Mar 12, 2015 11.36 11.41 11.22 11.31 2,434,569 +0.04(+0.33%)
Mar 11, 2015 11.21 11.33 11.16 11.27 3,605,121 -0.05(-0.46%)
Mar 10, 2015 11.53 11.54 11.31 11.33 3,575,139 -0.30(-2.61%)
Mar 09, 2015 11.59 11.66 11.49 11.63 3,659,707 +0.07(+0.61%)
Mar 06, 2015 11.75 11.80 11.52 11.56 3,314,762 -0.24(-2.04%)
Mar 05, 2015 11.74 11.86 11.74 11.80 3,578,134 +0.10(+0.87%)
Mar 04, 2015 11.61 11.72 11.55 11.70 5,067,000 +0.27(+2.36%)
Mar 03, 2015 11.47 11.57 11.41 11.43 7,054,667 -0.31(-2.61%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.