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

SS&C Technologies (NQ: SSNC )

61.55 -0.50 (-0.81%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 3, 2024 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 (%)
Apr 29, 2011 9.214 9.379 9.110 9.297 233,160 +0.10(+1.14%)
Apr 28, 2011 9.110 9.201 9.046 9.192 125,588 +0.05(+0.60%)
Apr 27, 2011 9.114 9.160 9.050 9.137 189,554 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.096 9.128 442,630 -0.11(-1.18%)
Apr 25, 2011 9.164 9.242 9.064 9.237 117,699 +0.00(+0.05%)
Apr 21, 2011 9.292 9.292 9.110 9.233 76,383 +0.01(+0.15%)
Apr 20, 2011 9.201 9.260 9.142 9.219 58,458 +0.10(+1.05%)
Apr 19, 2011 9.142 9.173 8.955 9.123 101,553 +0.01(+0.10%)
Apr 18, 2011 9.183 9.183 9.041 9.114 139,256 -0.13(-1.43%)
Apr 15, 2011 9.146 9.333 9.146 9.246 85,501 +0.05(+0.50%)
Apr 14, 2011 9.151 9.219 9.114 9.201 216,643 +0.04(+0.40%)
Apr 13, 2011 9.128 9.224 9.128 9.164 77,342 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,029 -0.04(-0.45%)
Apr 11, 2011 9.178 9.233 9.123 9.155 83,353 -0.01(-0.10%)
Apr 08, 2011 9.192 9.224 9.101 9.164 55,515 +0.02(+0.25%)
Apr 07, 2011 9.274 9.315 9.137 9.142 177,272 -0.11(-1.23%)
Apr 06, 2011 9.228 9.324 9.160 9.255 153,478 +0.03(+0.35%)
Apr 05, 2011 9.356 9.369 9.205 9.224 238,863 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.374 143,048 -0.02(-0.19%)
Apr 01, 2011 9.306 9.543 9.292 9.392 158,205 +0.09(+0.93%)
Mar 31, 2011 9.160 9.315 9.101 9.306 177,943 -0.00(-0.05%)
Mar 30, 2011 9.132 9.365 9.105 9.310 99,501 +0.16(+1.79%)
Mar 29, 2011 9.142 9.347 9.105 9.146 268,757 -0.02(-0.25%)
Mar 28, 2011 9.237 9.382 9.110 9.169 238,683 -0.04(-0.40%)
Mar 25, 2011 9.169 9.338 9.119 9.205 111,607 +0.05(+0.55%)
Mar 24, 2011 9.297 9.297 9.091 9.155 118,952 -0.12(-1.28%)
Mar 23, 2011 9.096 9.338 9.091 9.274 338,437 +0.26(+2.88%)
Mar 22, 2011 8.873 9.164 8.809 9.014 280,622 +0.13(+1.44%)
Mar 21, 2011 8.759 8.886 8.668 8.886 226,169 +0.20(+2.25%)
Mar 18, 2011 8.613 8.713 8.590 8.690 252,918 +0.11(+1.33%)
Mar 17, 2011 8.549 8.759 8.522 8.576 218,532 +0.14(+1.67%)
Mar 16, 2011 8.499 8.627 8.431 8.435 328,185 -0.10(-1.17%)
Mar 15, 2011 8.504 8.627 8.458 8.535 327,858 -0.08(-0.90%)
Mar 14, 2011 8.504 8.800 8.431 8.613 247,007 +0.05(+0.64%)
Mar 11, 2011 8.517 8.613 8.422 8.558 302,329 +0.05(+0.59%)
Mar 10, 2011 8.567 8.618 8.422 8.508 377,789 -0.13(-1.48%)
Mar 09, 2011 8.645 8.677 8.545 8.636 494,130 +0.00(+0.00%)
Mar 08, 2011 8.540 8.731 8.540 8.636 239,480 +0.08(+0.96%)
Mar 07, 2011 8.868 8.868 8.522 8.554 467,273 -0.26(-2.95%)
Mar 04, 2011 8.950 9.055 8.659 8.813 111,796 -0.18(-2.03%)
Mar 03, 2011 8.937 9.064 8.886 8.996 211,284 +0.11(+1.28%)
Mar 02, 2011 8.923 9.014 8.645 8.882 273,927 -0.00(-0.05%)
Mar 01, 2011 8.955 8.955 8.868 8.886 322,247 -0.04(-0.46%)
Feb 28, 2011 9.101 9.105 8.886 8.927 255,747 -0.16(-1.80%)
Feb 25, 2011 9.023 9.173 8.978 9.091 191,322 +0.05(+0.55%)
Feb 24, 2011 8.891 9.119 8.891 9.041 245,738 +0.11(+1.22%)
Feb 23, 2011 8.991 9.114 8.558 8.932 555,487 -0.31(-3.35%)
Feb 22, 2011 9.142 9.310 9.023 9.242 542,632 +0.01(+0.10%)
Feb 18, 2011 9.593 9.825 9.091 9.233 956,100 +0.05(+0.55%)
Feb 17, 2011 9.023 9.214 8.718 9.183 375,107 +0.19(+2.13%)
Feb 16, 2011 8.982 9.105 8.932 8.991 202,301 -0.01(-0.15%)
Feb 15, 2011 8.754 9.082 8.727 9.005 362,332 +0.25(+2.86%)
Feb 14, 2011 8.795 8.813 8.649 8.754 285,724 +0.13(+1.53%)
Feb 11, 2011 8.499 8.768 8.463 8.622 451,289 +0.06(+0.75%)
Feb 10, 2011 8.535 8.654 8.453 8.558 495,378 -0.03(-0.32%)
Feb 09, 2011 8.590 8.681 8.526 8.586 295,522 -0.03(-0.35%)
Feb 08, 2011 8.545 8.700 8.535 8.616 421,630 +0.07(+0.84%)
Feb 07, 2011 8.686 8.772 8.531 8.545 918,389 -0.12(-1.37%)
Feb 04, 2011 8.390 8.736 8.321 8.663 10,252,885 +0.64(+8.01%)
Feb 03, 2011 8.353 8.435 7.970 8.021 800,060 -0.33(-3.98%)
Feb 02, 2011 8.280 8.385 8.276 8.353 65,554 +0.02(+0.22%)
Feb 01, 2011 8.253 8.499 8.216 8.335 90,313 +0.10(+1.22%)
Jan 31, 2011 8.344 8.636 8.185 8.235 148,690 -0.08(-0.99%)
Jan 28, 2011 8.659 8.709 8.317 8.317 239,260 -0.33(-3.80%)
Jan 27, 2011 8.686 8.704 8.590 8.645 108,605 -0.04(-0.47%)
Jan 26, 2011 8.636 8.720 8.586 8.686 101,950 +0.11(+1.33%)
Jan 25, 2011 8.522 8.659 8.449 8.572 133,621 -0.02(-0.27%)
Jan 24, 2011 8.508 8.645 8.444 8.595 78,933 +0.07(+0.86%)
Jan 21, 2011 8.640 8.718 8.522 8.522 75,819 -0.10(-1.21%)
Jan 20, 2011 8.599 8.804 8.554 8.627 161,240 -0.03(-0.37%)
Jan 19, 2011 8.590 8.786 8.590 8.659 333,752 +0.06(+0.69%)
Jan 18, 2011 8.608 8.672 8.362 8.599 166,809 -0.06(-0.68%)
Jan 14, 2011 8.886 8.909 8.554 8.659 126,922 -0.24(-2.66%)
Jan 13, 2011 8.918 9.087 8.772 8.895 162,357 -0.28(-3.03%)
Jan 12, 2011 9.192 9.269 9.114 9.173 92,446 +0.04(+0.45%)
Jan 11, 2011 9.297 9.502 9.064 9.132 144,878 -0.15(-1.57%)
Jan 10, 2011 8.968 9.287 8.927 9.278 104,096 +0.29(+3.19%)
Jan 07, 2011 9.032 9.032 8.854 8.991 151,393 -0.00(-0.05%)
Jan 06, 2011 8.991 9.050 8.891 8.996 161,907 -0.01(-0.10%)
Jan 05, 2011 8.991 9.101 8.854 9.005 148,866 +0.04(+0.41%)
Jan 04, 2011 9.128 9.173 8.713 8.968 111,384 -0.15(-1.70%)
Jan 03, 2011 9.406 9.570 8.996 9.123 273,188 -0.22(-2.39%)
Dec 31, 2010 9.420 10.00 9.333 9.347 143,974 -0.07(-0.73%)
Dec 30, 2010 9.504 9.504 9.297 9.415 30,420 +0.06(+0.63%)
Dec 29, 2010 9.524 9.524 9.344 9.356 66,138 -0.15(-1.58%)
Dec 28, 2010 9.579 9.657 9.342 9.506 140,639 -0.04(-0.38%)
Dec 27, 2010 9.319 9.565 9.132 9.543 51,453 +0.25(+2.65%)
Dec 23, 2010 9.406 9.406 9.274 9.297 94,169 -0.10(-1.07%)
Dec 22, 2010 9.331 9.565 9.283 9.397 144,422 -0.02(-0.19%)
Dec 21, 2010 9.287 9.442 9.160 9.415 61,168 +0.18(+1.97%)
Dec 20, 2010 9.082 9.292 9.005 9.233 401,233 +0.22(+2.48%)
Dec 17, 2010 9.119 9.233 8.649 9.009 201,699 -0.09(-1.00%)
Dec 16, 2010 9.019 9.142 8.955 9.101 146,210 +0.12(+1.37%)
Dec 15, 2010 8.955 9.110 8.836 8.978 160,349 +0.03(+0.31%)
Dec 14, 2010 9.032 9.032 8.636 8.950 129,573 -0.10(-1.11%)
Dec 13, 2010 9.265 9.265 8.895 9.050 164,726 -0.21(-2.31%)
Dec 10, 2010 9.306 9.360 9.060 9.265 155,141 -0.05(-0.59%)
Dec 09, 2010 9.570 9.570 9.255 9.319 100,168 -0.23(-2.39%)
Dec 08, 2010 9.255 9.561 9.187 9.547 204,295 +0.31(+3.38%)
Dec 07, 2010 8.914 9.274 8.914 9.235 207,525 +0.39(+4.35%)
Dec 06, 2010 8.818 8.937 8.741 8.850 171,156 +0.01(+0.10%)
Dec 03, 2010 9.278 9.278 8.832 8.841 224,093 -0.36(-3.87%)
Dec 02, 2010 9.388 9.388 9.173 9.196 257,199 -0.19(-2.04%)
Dec 01, 2010 8.895 9.634 8.895 9.388 238,422 +0.54(+6.13%)
Nov 30, 2010 8.909 9.214 8.718 8.845 1,279,003 -0.16(-1.77%)
Nov 29, 2010 8.973 9.014 8.709 9.005 210,749 -0.04(-0.45%)
Nov 26, 2010 8.804 9.055 8.793 9.046 86,308 +0.32(+3.71%)
Nov 24, 2010 8.554 8.722 8.722 8.722 164,163 +0.20(+2.35%)
Nov 23, 2010 8.431 8.554 8.207 8.522 194,794 -0.03(-0.37%)
Nov 22, 2010 8.267 8.554 8.134 8.554 132,079 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.276 201,116 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.244 8.317 192,402 +0.05(+0.61%)
Nov 17, 2010 8.385 8.431 8.203 8.267 129,197 -0.13(-1.57%)
Nov 16, 2010 8.235 8.422 8.139 8.399 209,349 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.276 8.276 151,440 -0.08(-0.93%)
Nov 12, 2010 8.294 8.431 8.230 8.353 212,772 -0.05(-0.60%)
Nov 11, 2010 8.280 8.431 8.165 8.403 355,013 +0.32(+3.95%)
Nov 10, 2010 8.226 8.278 7.975 8.084 315,587 -0.12(-1.50%)
Nov 09, 2010 8.089 8.226 8.052 8.207 278,950 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.089 132,338 +0.10(+1.25%)
Nov 05, 2010 7.925 8.011 7.854 7.989 296,084 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.957 756,219 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.679 7.793 545,895 -0.03(-0.35%)
Nov 02, 2010 7.884 7.884 7.724 7.820 928,238 -0.06(-0.81%)
Nov 01, 2010 7.884 7.975 7.829 7.884 225,388 +0.00(+0.00%)
Oct 29, 2010 7.929 7.993 7.815 7.884 518,362 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.852 7.943 311,909 +0.02(+0.23%)
Oct 27, 2010 7.884 7.929 7.779 7.925 183,429 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.670 7.866 459,165 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.588 7.656 38,906 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.631 7.651 134,837 -0.03(-0.36%)
Oct 20, 2010 7.615 7.729 7.551 7.679 52,092 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.524 7.588 85,916 -0.15(-2.00%)
Oct 18, 2010 7.770 7.779 7.692 7.743 104,300 -0.02(-0.23%)
Oct 15, 2010 7.747 7.770 7.729 7.761 392,414 +0.03(+0.41%)
Oct 14, 2010 7.620 7.747 7.594 7.729 174,465 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,887 -0.05(-0.65%)
Oct 12, 2010 7.670 7.733 7.633 7.702 103,106 -0.01(-0.12%)
Oct 11, 2010 7.451 7.747 7.451 7.711 80,384 -0.01(-0.18%)
Oct 08, 2010 7.565 7.747 7.565 7.724 115,096 +0.01(+0.18%)
Oct 07, 2010 7.688 7.747 7.574 7.711 83,239 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.547 7.624 123,830 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.588 229,937 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.492 7.524 87,103 -0.09(-1.20%)
Oct 01, 2010 7.255 7.679 7.132 7.615 309,276 +0.41(+5.76%)
Sep 30, 2010 7.123 7.223 7.013 7.200 138,510 +0.11(+1.54%)
Sep 29, 2010 6.981 7.100 6.804 7.091 59,267 +0.11(+1.57%)
Sep 28, 2010 6.981 7.059 6.874 6.981 166,750 +0.03(+0.39%)
Sep 27, 2010 6.772 7.036 6.754 6.954 174,331 +0.23(+3.48%)
Sep 24, 2010 7.054 7.141 6.685 6.721 412,115 -0.23(-3.36%)
Sep 23, 2010 6.945 7.232 6.936 6.954 258,086 -0.02(-0.33%)
Sep 22, 2010 6.931 7.027 6.918 6.977 243,937 +0.00(+0.07%)
Sep 21, 2010 7.004 7.241 6.940 6.972 207,058 -0.06(-0.91%)
Sep 20, 2010 6.918 7.050 6.836 7.036 271,665 +0.11(+1.65%)
Sep 17, 2010 6.813 7.064 6.708 6.922 340,366 +0.45(+6.90%)
Sep 15, 2010 6.631 6.635 6.416 6.476 89,139 -0.16(-2.47%)
Sep 14, 2010 6.745 6.763 6.621 6.640 32,406 -0.10(-1.55%)
Sep 13, 2010 6.699 6.827 6.681 6.745 186,907 +0.12(+1.79%)
Sep 10, 2010 6.608 6.644 6.585 6.626 315,363 +0.01(+0.14%)
Sep 09, 2010 6.690 6.690 6.553 6.617 271,954 +0.01(+0.21%)
Sep 08, 2010 6.612 6.688 6.485 6.603 116,222 -0.01(-0.14%)
Sep 07, 2010 6.580 6.678 6.508 6.612 370,449 +0.02(+0.35%)
Sep 03, 2010 6.608 6.648 6.530 6.590 123,075 +0.06(+0.98%)
Sep 02, 2010 6.590 6.658 6.426 6.526 144,016 -0.04(-0.62%)
Sep 01, 2010 6.517 6.576 6.416 6.567 80,899 +0.15(+2.27%)
Aug 31, 2010 6.571 6.571 6.389 6.421 93,473 -0.10(-1.61%)
Aug 30, 2010 6.676 6.813 6.380 6.526 207,330 -0.20(-2.98%)
Aug 27, 2010 6.348 6.726 6.170 6.726 98,647 +0.46(+7.27%)
Aug 26, 2010 6.266 6.485 6.243 6.271 61,815 +0.01(+0.15%)
Aug 25, 2010 6.148 6.280 6.061 6.261 185,365 +0.09(+1.40%)
Aug 24, 2010 6.097 6.248 6.047 6.175 142,579 +0.01(+0.22%)
Aug 23, 2010 6.462 6.526 6.093 6.161 168,687 -0.30(-4.65%)
Aug 20, 2010 6.530 6.571 6.426 6.462 249,017 -0.12(-1.80%)
Aug 19, 2010 6.735 6.845 6.416 6.580 158,584 -0.20(-2.96%)
Aug 18, 2010 6.968 6.968 6.740 6.781 65,780 -0.18(-2.55%)
Aug 17, 2010 6.922 6.972 6.708 6.959 94,467 +0.10(+1.39%)
Aug 16, 2010 6.872 6.872 6.667 6.863 123,169 -0.02(-0.33%)
Aug 13, 2010 6.699 6.913 6.606 6.886 233,303 +0.14(+2.09%)
Aug 12, 2010 6.886 6.931 6.608 6.745 307,279 -0.25(-3.52%)
Aug 11, 2010 7.291 7.328 6.959 6.991 187,897 -0.42(-5.72%)
Aug 10, 2010 7.574 7.574 7.367 7.414 72,708 -0.24(-3.15%)
Aug 09, 2010 7.656 7.743 7.401 7.656 112,830 +0.06(+0.78%)
Aug 06, 2010 7.465 7.629 7.383 7.597 92,608 +0.05(+0.73%)
Aug 05, 2010 7.720 7.749 7.533 7.542 81,178 -0.22(-2.82%)
Aug 04, 2010 7.661 7.793 7.661 7.761 96,940 +0.12(+1.61%)
Aug 03, 2010 7.743 7.888 7.633 7.638 97,647 -0.13(-1.70%)
Aug 02, 2010 7.847 7.911 7.720 7.770 130,453 -0.02(-0.29%)
Jul 30, 2010 7.565 7.815 7.519 7.793 186,962 +0.19(+2.46%)
Jul 29, 2010 7.720 7.720 7.519 7.606 53,121 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.629 145,256 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,119 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.620 7.715 259,014 +0.07(+0.89%)
Jul 23, 2010 7.474 7.674 7.437 7.647 140,380 +0.13(+1.70%)
Jul 22, 2010 7.433 7.615 7.424 7.519 356,692 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.319 104,983 -0.23(-3.08%)
Jul 20, 2010 7.433 7.661 7.392 7.551 195,303 +0.04(+0.55%)
Jul 19, 2010 7.351 7.624 7.337 7.510 171,584 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.401 242,392 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.647 7.715 153,531 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.770 143,722 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.030 8.034 919,065 -0.22(-2.65%)
Jul 12, 2010 8.289 8.367 8.239 8.253 266,330 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.294 365,661 +0.20(+2.48%)
Jul 08, 2010 7.856 8.121 7.597 8.093 414,235 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,918 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.392 7.551 210,861 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.164 7.506 280,321 +0.23(+3.13%)
Jul 01, 2010 7.342 7.424 7.259 7.278 265,323 -0.03(-0.37%)
Jun 30, 2010 7.465 7.706 7.291 7.305 220,406 -0.20(-2.61%)
Jun 29, 2010 7.633 7.884 7.383 7.501 427,849 -0.05(-0.60%)
Jun 25, 2010 7.373 7.597 7.246 7.547 3,931,369 +0.19(+2.54%)
Jun 24, 2010 7.332 7.679 7.200 7.360 448,279 +0.03(+0.37%)
Jun 23, 2010 7.392 7.515 7.000 7.332 583,403 -0.10(-1.29%)
Jun 22, 2010 7.569 7.875 7.332 7.428 187,737 -0.16(-2.16%)
Jun 21, 2010 7.806 8.021 7.588 7.592 210,124 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.524 7.743 365,592 -0.26(-3.19%)
Jun 17, 2010 8.340 8.390 7.897 7.998 238,411 -0.31(-3.78%)
Jun 16, 2010 8.203 8.385 8.180 8.312 388,453 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.907 8.203 493,935 +0.30(+3.75%)
Jun 14, 2010 7.638 8.066 7.583 7.907 414,694 +0.27(+3.58%)
Jun 11, 2010 7.424 7.633 7.424 7.633 62,074 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.383 7.478 171,446 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,827 -0.03(-0.43%)
Jun 08, 2010 7.351 7.465 7.337 7.428 450,304 +0.05(+0.68%)
Jun 07, 2010 7.451 7.515 7.177 7.378 556,740 -0.11(-1.52%)
Jun 04, 2010 7.592 7.670 7.405 7.492 256,881 -0.15(-2.03%)
Jun 03, 2010 7.583 7.743 7.583 7.647 389,206 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.383 7.633 571,703 +0.18(+2.45%)
Jun 01, 2010 7.383 7.487 7.296 7.451 205,735 +0.01(+0.18%)
May 28, 2010 7.515 7.519 7.091 7.437 283,271 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.342 7.515 256,908 +0.11(+1.48%)
May 26, 2010 7.159 7.424 7.155 7.405 228,824 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.975 7.141 154,325 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.836 7.177 192,362 +0.32(+4.65%)
May 21, 2010 6.950 7.118 6.790 6.858 159,649 -0.15(-2.18%)
May 20, 2010 7.383 7.465 6.995 7.011 248,916 -0.43(-5.82%)
May 19, 2010 7.519 7.588 7.428 7.444 126,564 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.556 216,053 +0.05(+0.67%)
May 17, 2010 7.588 7.642 7.396 7.506 226,118 -0.10(-1.32%)
May 14, 2010 7.533 7.715 7.519 7.606 340,827 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.360 7.615 544,155 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,857 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,121 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.918 6.977 613,885 -0.20(-2.79%)
May 07, 2010 7.278 7.451 6.940 7.177 268,996 -0.07(-0.94%)
May 06, 2010 7.383 7.455 7.155 7.246 280,561 -0.20(-2.63%)
May 05, 2010 7.428 7.620 7.337 7.442 258,340 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.490 7.583 619,773 -0.04(-0.54%)
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.