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:

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.23 11.23 10.79 10.81 33,015,882 -0.38(-3.37%)
Apr 29, 2010 11.06 11.20 10.99 11.19 26,640,262 +0.16(+1.49%)
Apr 28, 2010 11.00 11.11 10.86 11.02 30,591,054 +0.09(+0.86%)
Apr 27, 2010 11.23 11.29 10.90 10.93 38,379,944 -0.34(-2.99%)
Apr 26, 2010 11.34 11.43 11.22 11.27 22,015,844 -0.09(-0.76%)
Apr 23, 2010 11.27 11.36 11.12 11.35 30,215,708 +0.08(+0.70%)
Apr 22, 2010 11.16 11.30 10.96 11.27 42,217,468 -0.05(-0.42%)
Apr 21, 2010 11.35 11.37 11.07 11.32 24,507,834 -0.02(-0.21%)
Apr 20, 2010 11.27 11.34 11.16 11.34 23,554,614 +0.13(+1.12%)
Apr 19, 2010 11.18 11.29 10.97 11.22 32,753,900 -0.05(-0.42%)
Apr 16, 2010 11.19 11.34 11.12 11.27 43,044,624 +0.02(+0.14%)
Apr 15, 2010 11.34 11.37 11.19 11.25 29,275,472 -0.05(-0.49%)
Apr 14, 2010 11.01 11.37 10.98 11.30 57,877,688 +0.48(+4.42%)
Apr 13, 2010 10.67 10.86 10.64 10.83 36,171,956 +0.13(+1.25%)
Apr 12, 2010 10.59 10.78 10.53 10.69 30,863,664 +0.13(+1.23%)
Apr 09, 2010 10.48 10.57 10.44 10.56 19,691,662 +0.10(+0.94%)
Apr 08, 2010 10.59 10.59 10.43 10.46 37,189,468 -0.19(-1.77%)
Apr 07, 2010 10.57 10.76 10.49 10.65 26,604,668 +0.08(+0.74%)
Apr 06, 2010 10.54 10.63 10.50 10.57 20,922,190 -0.03(-0.30%)
Apr 05, 2010 10.53 10.68 10.49 10.61 37,388,892 +0.13(+1.27%)
Apr 01, 2010 10.69 10.47 10.47 10.47 47,306,776 -0.09(-0.87%)
Mar 31, 2010 10.54 10.79 10.54 10.56 52,014,648 +0.01(+0.13%)
Mar 30, 2010 10.50 10.67 10.38 10.55 50,166,948 +0.11(+1.05%)
Mar 29, 2010 10.42 10.55 10.37 10.44 35,471,020 +0.08(+0.76%)
Mar 26, 2010 10.42 10.55 10.21 10.36 38,360,944 +0.04(+0.38%)
Mar 25, 2010 10.28 10.50 10.27 10.32 48,795,704 +0.13(+1.23%)
Mar 24, 2010 10.34 10.38 10.13 10.20 43,508,288 -0.18(-1.78%)
Mar 23, 2010 10.06 10.45 10.04 10.38 50,543,284 +0.36(+3.56%)
Mar 22, 2010 9.759 10.06 9.720 10.03 33,471,060 +0.23(+2.32%)
Mar 19, 2010 9.939 9.971 9.704 9.798 31,572,168 -0.11(-1.11%)
Mar 18, 2010 9.939 10.02 9.829 9.908 23,821,602 -0.02(-0.24%)
Mar 17, 2010 9.806 9.955 9.767 9.931 35,403,892 +0.16(+1.69%)
Mar 16, 2010 9.594 9.798 9.571 9.767 37,963,816 +0.17(+1.80%)
Mar 15, 2010 9.539 9.672 9.508 9.594 30,160,912 -0.10(-1.05%)
Mar 12, 2010 9.845 9.845 9.649 9.696 31,957,734 -0.04(-0.40%)
Mar 11, 2010 9.806 9.822 9.633 9.735 38,999,292 -0.09(-0.96%)
Mar 10, 2010 9.641 9.845 9.618 9.829 44,745,380 +0.19(+1.95%)
Mar 09, 2010 9.649 9.739 9.602 9.641 31,310,586 -0.05(-0.57%)
Mar 08, 2010 9.822 9.829 9.657 9.696 37,867,128 +0.05(+0.57%)
Mar 05, 2010 9.672 9.751 9.594 9.641 30,586,358 +0.02(+0.24%)
Mar 04, 2010 9.727 9.790 9.484 9.618 34,952,984 -0.10(-1.05%)
Mar 03, 2010 9.767 9.845 9.680 9.720 21,708,406 -0.02(-0.24%)
Mar 02, 2010 9.845 9.916 9.688 9.743 28,581,886 -0.06(-0.64%)
Mar 01, 2010 9.649 9.806 9.641 9.806 20,988,728 +0.20(+2.12%)
Feb 26, 2010 9.625 9.649 9.437 9.602 20,246,206 +0.02(+0.16%)
Feb 25, 2010 9.469 9.610 9.367 9.586 27,723,360 -0.04(-0.41%)
Feb 24, 2010 9.476 9.743 9.453 9.625 32,664,108 +0.20(+2.16%)
Feb 23, 2010 9.767 9.790 9.367 9.421 38,544,504 -0.35(-3.53%)
Feb 22, 2010 9.832 9.873 9.720 9.767 28,933,828 +0.01(+0.08%)
Feb 19, 2010 9.852 9.868 9.642 9.759 37,264,752 -0.14(-1.42%)
Feb 18, 2010 9.977 9.985 9.610 9.899 57,891,500 -0.24(-2.39%)
Feb 17, 2010 10.22 10.27 9.954 10.14 32,271,646 +0.03(+0.31%)
Feb 16, 2010 9.892 10.13 9.806 10.11 27,748,756 +0.37(+3.85%)
Feb 12, 2010 9.603 9.735 9.735 9.735 30,419,486 +0.00(+0.00%)
Feb 11, 2010 9.540 9.782 9.415 9.735 23,553,146 +0.19(+1.96%)
Feb 10, 2010 9.525 9.614 9.447 9.548 22,048,518 +0.06(+0.66%)
Feb 09, 2010 9.556 9.681 9.400 9.486 27,005,642 +0.06(+0.66%)
Feb 08, 2010 9.564 9.626 9.392 9.423 23,025,862 -0.12(-1.31%)
Feb 05, 2010 9.212 9.579 9.119 9.548 56,082,644 +0.34(+3.64%)
Feb 04, 2010 9.540 9.540 9.103 9.212 52,164,548 -0.37(-3.91%)
Feb 03, 2010 9.642 9.743 9.462 9.587 46,330,384 -0.18(-1.84%)
Feb 02, 2010 9.829 9.829 9.642 9.767 27,571,280 -0.01(-0.08%)
Feb 01, 2010 9.634 9.806 9.548 9.774 25,795,174 +0.27(+2.79%)
Jan 29, 2010 9.977 10.03 9.486 9.509 32,793,588 -0.34(-3.41%)
Jan 28, 2010 10.21 10.22 9.642 9.845 44,845,456 -0.34(-3.30%)
Jan 27, 2010 9.954 10.20 9.907 10.18 39,001,744 +0.30(+3.08%)
Jan 26, 2010 9.931 10.16 9.868 9.876 47,261,224 +0.01(+0.08%)
Jan 25, 2010 9.884 10.10 9.829 9.868 50,937,184 +0.01(+0.08%)
Jan 22, 2010 10.42 10.45 9.845 9.860 61,619,820 -0.74(-7.00%)
Jan 21, 2010 10.82 11.00 10.56 10.60 32,361,720 -0.17(-1.59%)
Jan 20, 2010 10.80 10.84 10.66 10.77 24,619,010 -0.13(-1.22%)
Jan 19, 2010 10.75 10.95 10.73 10.91 18,727,852 +0.19(+1.75%)
Jan 15, 2010 11.05 10.72 10.72 10.72 46,138,000 -0.48(-4.32%)
Jan 14, 2010 11.10 11.23 10.95 11.20 34,482,248 +0.06(+0.56%)
Jan 13, 2010 11.16 11.26 10.87 11.14 32,198,184 +0.05(+0.49%)
Jan 12, 2010 11.52 11.53 10.95 11.09 51,681,000 -0.52(-4.51%)
Jan 11, 2010 11.59 11.66 11.28 11.61 43,124,928 +0.25(+2.19%)
Jan 08, 2010 11.12 11.39 11.02 11.36 52,791,896 +0.42(+3.87%)
Jan 07, 2010 11.04 11.09 10.90 10.94 27,594,558 -0.12(-1.06%)
Jan 06, 2010 11.11 11.24 11.01 11.05 17,554,354 -0.02(-0.21%)
Jan 05, 2010 11.12 11.23 10.96 11.08 19,435,200 -0.09(-0.77%)
Jan 04, 2010 10.97 11.37 10.95 11.16 23,843,898 +0.28(+2.58%)
Dec 31, 2009 10.97 10.88 10.88 10.88 11,566,618 -0.09(-0.85%)
Dec 30, 2009 10.70 11.01 10.70 10.98 13,076,997 +0.25(+2.33%)
Dec 29, 2009 10.80 10.88 10.70 10.73 9,543,236 -0.09(-0.87%)
Dec 28, 2009 10.96 10.98 10.73 10.82 11,736,925 -0.11(-1.00%)
Dec 24, 2009 10.92 10.94 10.88 10.93 7,254,355 +0.04(+0.36%)
Dec 23, 2009 11.00 11.10 10.86 10.89 21,645,530 +0.01(+0.07%)
Dec 22, 2009 10.85 10.97 10.84 10.88 17,854,708 +0.08(+0.72%)
Dec 21, 2009 10.75 10.82 10.71 10.80 16,087,319 +0.17(+1.61%)
Dec 18, 2009 10.51 10.64 10.41 10.63 24,644,010 +0.21(+2.02%)
Dec 17, 2009 10.55 10.62 10.42 10.42 15,318,981 -0.19(-1.77%)
Dec 16, 2009 10.59 10.92 10.56 10.61 37,282,684 +0.05(+0.44%)
Dec 15, 2009 10.52 10.70 10.49 10.56 16,683,909 -0.02(-0.22%)
Dec 14, 2009 10.52 10.61 10.39 10.59 18,477,242 +0.14(+1.35%)
Dec 11, 2009 10.42 10.59 10.31 10.45 16,419,678 +0.05(+0.53%)
Dec 10, 2009 10.53 10.65 10.36 10.39 23,241,820 -0.14(-1.33%)
Dec 09, 2009 10.34 10.53 10.26 10.53 22,158,720 +0.13(+1.28%)
Dec 08, 2009 10.34 10.46 10.16 10.40 22,662,246 +0.05(+0.53%)
Dec 07, 2009 10.33 10.55 10.33 10.34 24,988,980 -0.05(-0.53%)
Dec 04, 2009 10.33 10.59 10.19 10.40 25,694,876 +0.20(+1.91%)
Dec 03, 2009 10.22 10.36 10.18 10.20 22,775,094 +0.05(+0.54%)
Dec 02, 2009 10.06 10.21 10.02 10.15 23,111,590 +0.09(+0.85%)
Dec 01, 2009 9.696 10.11 9.681 10.06 42,570,920 +0.45(+4.71%)
Nov 30, 2009 9.571 9.634 9.462 9.610 18,259,798 +0.02(+0.16%)
Nov 27, 2009 9.447 9.685 9.400 9.595 11,546,743 -0.11(-1.13%)
Nov 25, 2009 9.649 9.751 9.603 9.704 10,007,085 +0.06(+0.65%)
Nov 24, 2009 9.681 9.696 9.564 9.642 18,472,550 -0.04(-0.40%)
Nov 23, 2009 9.689 9.829 9.626 9.681 17,422,192 +0.09(+0.98%)
Nov 20, 2009 9.665 9.696 9.525 9.587 28,705,918 -0.16(-1.60%)
Nov 19, 2009 9.884 9.907 9.657 9.743 22,754,812 -0.30(-2.95%)
Nov 18, 2009 10.11 10.13 9.993 10.04 19,370,006 -0.06(-0.62%)
Nov 17, 2009 10.13 10.21 10.03 10.10 23,204,348 -0.09(-0.84%)
Nov 16, 2009 9.993 10.20 9.993 10.19 26,915,066 +0.26(+2.59%)
Nov 13, 2009 10.02 10.09 9.845 9.931 38,061,064 -0.08(-0.78%)
Nov 12, 2009 10.14 10.34 9.977 10.01 34,097,100 -0.34(-3.25%)
Nov 11, 2009 10.38 10.47 10.27 10.34 45,405,292 +0.20(+1.92%)
Nov 10, 2009 10.34 10.38 10.08 10.15 27,563,662 +0.02(+0.15%)
Nov 09, 2009 9.876 10.20 9.813 10.13 28,330,186 +0.50(+5.19%)
Nov 06, 2009 9.626 9.774 9.517 9.634 17,289,156 +0.00(+0.00%)
Nov 05, 2009 9.424 9.665 9.401 9.634 21,344,390 +0.36(+3.85%)
Nov 04, 2009 9.385 9.440 9.269 9.276 27,746,812 +0.04(+0.42%)
Nov 03, 2009 9.370 9.401 9.152 9.238 39,587,484 -0.32(-3.33%)
Nov 02, 2009 9.494 9.689 9.401 9.556 21,610,544 +0.08(+0.82%)
Oct 30, 2009 9.875 9.890 9.447 9.478 25,128,090 -0.43(-4.31%)
Oct 29, 2009 9.649 9.921 9.634 9.906 20,508,414 +0.30(+3.07%)
Oct 28, 2009 9.758 9.898 8.919 9.611 22,479,822 -0.19(-1.98%)
Oct 27, 2009 10.04 10.20 9.789 9.805 20,300,928 -0.24(-2.40%)
Oct 26, 2009 10.08 10.29 9.983 10.05 24,319,262 -0.02(-0.15%)
Oct 23, 2009 10.05 10.29 9.945 10.06 23,840,018 -0.22(-2.12%)
Oct 22, 2009 10.20 10.32 10.11 10.28 23,682,156 +0.09(+0.84%)
Oct 21, 2009 10.43 10.62 10.16 10.19 26,715,608 -0.27(-2.60%)
Oct 20, 2009 10.40 10.69 10.40 10.47 19,331,006 -0.05(-0.52%)
Oct 19, 2009 10.40 10.57 10.30 10.52 20,474,732 +0.12(+1.20%)
Oct 16, 2009 10.43 10.50 10.21 10.40 22,018,110 -0.16(-1.54%)
Oct 15, 2009 10.64 10.68 10.49 10.56 21,041,484 -0.09(-0.88%)
Oct 14, 2009 10.68 10.68 10.42 10.65 39,227,760 +0.21(+2.01%)
Oct 13, 2009 10.64 10.64 10.41 10.44 25,319,558 -0.14(-1.32%)
Oct 12, 2009 10.52 10.76 10.30 10.58 39,244,588 +0.31(+3.03%)
Oct 09, 2009 10.13 10.28 10.04 10.27 32,405,392 +0.11(+1.07%)
Oct 08, 2009 10.15 10.22 9.960 10.16 29,832,560 +0.05(+0.54%)
Oct 07, 2009 10.21 10.22 10.05 10.11 16,062,188 -0.11(-1.06%)
Oct 06, 2009 10.04 10.30 10.04 10.22 24,921,408 +0.30(+3.06%)
Oct 05, 2009 9.945 9.952 9.743 9.914 37,110,120 +0.06(+0.63%)
Oct 02, 2009 9.906 9.975 9.813 9.851 31,619,434 -0.16(-1.63%)
Oct 01, 2009 10.40 10.50 10.01 10.01 37,154,988 -0.38(-3.66%)
Sep 30, 2009 10.43 10.52 10.16 10.40 30,151,788 +0.08(+0.75%)
Sep 29, 2009 10.50 10.52 10.29 10.32 18,778,808 -0.17(-1.63%)
Sep 28, 2009 10.43 10.60 10.42 10.49 22,929,280 +0.31(+3.05%)
Sep 25, 2009 10.07 10.22 10.02 10.18 25,073,132 +0.06(+0.61%)
Sep 24, 2009 10.32 10.33 9.937 10.12 30,227,044 -0.17(-1.66%)
Sep 23, 2009 10.47 10.49 10.26 10.29 31,919,072 -0.02(-0.23%)
Sep 22, 2009 9.983 10.36 9.968 10.31 43,099,644 +0.47(+4.82%)
Sep 21, 2009 9.983 9.991 9.758 9.836 56,165,440 -0.29(-2.84%)
Sep 18, 2009 10.14 10.25 10.06 10.12 30,516,544 +0.00(+0.00%)
Sep 17, 2009 10.36 10.38 10.04 10.12 41,218,620 -0.28(-2.69%)
Sep 16, 2009 10.47 10.49 10.33 10.40 34,832,000 +0.03(+0.30%)
Sep 15, 2009 10.37 10.41 10.22 10.37 27,233,612 +0.04(+0.38%)
Sep 14, 2009 10.40 10.48 10.21 10.33 34,097,680 -0.16(-1.55%)
Sep 11, 2009 10.65 10.75 10.45 10.50 22,152,620 -0.10(-0.95%)
Sep 10, 2009 10.81 10.86 10.51 10.60 37,611,464 -0.20(-1.87%)
Sep 09, 2009 10.60 10.81 10.51 10.80 22,233,512 +0.17(+1.61%)
Sep 08, 2009 10.51 10.64 10.41 10.63 20,133,708 +0.18(+1.71%)
Sep 04, 2009 10.32 10.45 10.23 10.45 15,727,549 +0.23(+2.28%)
Sep 03, 2009 10.13 10.24 10.02 10.22 19,508,138 +0.14(+1.39%)
Sep 02, 2009 9.960 10.12 9.906 10.08 26,933,642 +0.03(+0.31%)
Sep 01, 2009 10.18 10.46 10.01 10.05 30,209,490 -0.19(-1.90%)
Aug 31, 2009 10.21 10.30 10.12 10.24 18,064,266 -0.07(-0.68%)
Aug 28, 2009 10.56 10.62 10.20 10.31 30,467,926 -0.02(-0.15%)
Aug 27, 2009 10.30 10.37 10.19 10.33 28,736,456 -0.02(-0.23%)
Aug 26, 2009 10.28 10.43 10.22 10.35 30,569,536 +0.05(+0.53%)
Aug 25, 2009 10.50 10.57 10.25 10.29 28,012,912 -0.18(-1.71%)
Aug 24, 2009 10.69 10.86 10.42 10.47 27,932,950 -0.20(-1.89%)
Aug 21, 2009 10.55 10.68 10.35 10.68 20,571,504 +0.22(+2.08%)
Aug 20, 2009 10.34 10.49 10.30 10.46 14,111,818 +0.12(+1.20%)
Aug 19, 2009 10.23 10.40 10.20 10.33 25,320,540 -0.05(-0.52%)
Aug 18, 2009 10.25 10.41 10.23 10.39 19,453,512 +0.19(+1.91%)
Aug 17, 2009 10.35 10.38 10.11 10.19 24,105,444 -0.33(-3.17%)
Aug 14, 2009 10.86 10.86 10.41 10.53 31,149,366 -0.33(-3.01%)
Aug 13, 2009 10.71 10.86 10.53 10.85 29,929,604 +0.24(+2.27%)
Aug 12, 2009 10.43 10.80 10.39 10.61 47,498,556 +0.34(+3.33%)
Aug 11, 2009 10.50 10.52 10.22 10.27 36,296,332 -0.19(-1.86%)
Aug 10, 2009 10.50 10.57 10.29 10.47 23,122,772 +0.01(+0.07%)
Aug 07, 2009 10.62 10.66 10.36 10.46 21,624,628 +0.09(+0.82%)
Aug 06, 2009 10.67 10.74 10.34 10.37 24,561,636 -0.25(-2.33%)
Aug 05, 2009 10.76 10.85 10.54 10.62 15,907,312 -0.16(-1.51%)
Aug 04, 2009 10.72 10.84 10.62 10.78 17,211,526 -0.05(-0.50%)
Aug 03, 2009 10.81 10.93 10.67 10.84 19,962,732 +0.16(+1.52%)
Jul 31, 2009 10.55 10.88 10.54 10.67 28,075,098 +0.13(+1.25%)
Jul 30, 2009 10.70 10.98 10.49 10.54 31,473,408 +0.02(+0.15%)
Jul 29, 2009 10.25 10.60 10.22 10.53 27,567,808 +0.18(+1.72%)
Jul 28, 2009 10.20 10.46 10.13 10.35 19,981,648 +0.05(+0.53%)
Jul 27, 2009 10.19 10.30 10.000 10.29 22,431,462 +0.09(+0.91%)
Jul 24, 2009 10.22 10.26 9.986 10.20 28,021,024 -0.23(-2.22%)
Jul 23, 2009 10.26 10.45 10.09 10.43 30,261,452 +0.19(+1.81%)
Jul 22, 2009 9.870 10.33 9.785 10.25 29,350,690 +0.32(+3.27%)
Jul 21, 2009 9.901 9.931 9.545 9.924 32,550,430 +0.03(+0.31%)
Jul 20, 2009 9.854 9.947 9.699 9.893 21,033,690 +0.09(+0.95%)
Jul 17, 2009 9.846 9.862 9.506 9.800 29,441,546 -0.05(-0.55%)
Jul 16, 2009 9.413 9.870 9.367 9.854 37,479,724 +0.33(+3.49%)
Jul 15, 2009 9.181 9.545 9.150 9.522 48,496,968 +0.52(+5.76%)
Jul 14, 2009 8.849 9.042 8.833 9.003 25,855,144 +0.17(+1.93%)
Jul 13, 2009 8.667 8.849 8.369 8.833 31,498,274 +0.32(+3.82%)
Jul 10, 2009 8.423 8.601 8.346 8.508 21,612,922 +0.04(+0.46%)
Jul 09, 2009 8.377 8.531 8.347 8.470 26,336,258 +0.18(+2.15%)
Jul 08, 2009 8.431 8.462 8.152 8.292 23,891,486 -0.16(-1.92%)
Jul 07, 2009 8.702 8.872 8.431 8.454 28,364,542 -0.25(-2.84%)
Jul 06, 2009 8.562 8.825 8.400 8.702 34,922,632 +0.09(+1.08%)
Jul 02, 2009 8.470 8.748 8.454 8.609 37,798,212 +0.00(+0.00%)
Jul 01, 2009 8.547 8.802 8.508 8.609 24,310,790 +0.09(+1.09%)
Jun 30, 2009 8.539 8.686 8.369 8.516 21,613,480 -0.03(-0.36%)
Jun 29, 2009 8.446 8.617 8.377 8.547 16,296,866 +0.11(+1.28%)
Jun 26, 2009 8.454 8.648 8.415 8.439 48,832,548 -0.05(-0.55%)
Jun 25, 2009 8.376 8.493 8.222 8.485 16,237,716 +0.13(+1.57%)
Jun 24, 2009 8.261 8.489 8.253 8.354 19,776,236 +0.15(+1.79%)
Jun 23, 2009 8.091 8.276 7.971 8.207 23,321,076 +0.09(+1.05%)
Jun 22, 2009 8.431 8.508 8.122 8.122 23,589,634 -0.37(-4.37%)
Jun 19, 2009 8.485 8.562 8.361 8.493 22,516,930 +0.11(+1.29%)
Jun 18, 2009 8.501 8.539 8.361 8.385 16,896,082 -0.08(-0.91%)
Jun 17, 2009 8.439 8.586 8.214 8.462 30,630,070 +0.03(+0.37%)
Jun 16, 2009 8.648 8.678 8.400 8.431 23,087,602 -0.15(-1.80%)
Jun 15, 2009 8.562 8.665 8.392 8.586 24,326,764 -0.10(-1.16%)
Jun 12, 2009 8.655 8.694 8.485 8.686 21,992,926 +0.06(+0.72%)
Jun 11, 2009 8.493 8.663 8.415 8.624 29,182,966 +0.18(+2.11%)
Jun 10, 2009 8.632 8.640 8.276 8.446 28,435,166 -0.09(-1.00%)
Jun 09, 2009 8.493 8.632 8.388 8.531 41,521,584 +0.13(+1.57%)
Jun 08, 2009 8.462 8.555 8.315 8.400 26,884,740 -0.09(-1.09%)
Jun 05, 2009 8.725 8.818 8.392 8.493 31,135,884 -0.43(-4.85%)
Jun 04, 2009 8.833 9.042 8.810 8.926 21,517,548 +0.12(+1.41%)
Jun 03, 2009 9.181 8.856 8.609 8.802 22,569,414 -0.18(-1.98%)
Jun 02, 2009 9.181 9.189 8.895 8.980 25,771,194 -0.35(-3.73%)
Jun 01, 2009 8.849 9.359 8.818 9.328 28,644,710 +0.62(+7.10%)
May 29, 2009 8.779 8.818 8.454 8.709 28,739,388 -0.03(-0.35%)
May 28, 2009 8.632 8.794 8.477 8.740 26,516,694 +0.17(+1.99%)
May 27, 2009 8.369 8.818 8.276 8.570 36,421,892 +0.12(+1.37%)
May 26, 2009 8.129 8.617 8.098 8.454 29,064,544 +0.20(+2.44%)
May 22, 2009 8.238 8.392 8.098 8.253 16,121,453 +0.02(+0.28%)
May 21, 2009 8.408 8.531 8.122 8.230 23,444,616 -0.26(-3.01%)
May 20, 2009 8.624 8.864 8.446 8.485 27,106,166 -0.12(-1.44%)
May 19, 2009 8.663 8.748 8.501 8.609 18,696,058 +0.01(+0.09%)
May 18, 2009 8.369 8.624 8.369 8.601 21,339,256 +0.32(+3.83%)
May 15, 2009 8.547 8.593 8.195 8.284 30,476,532 -0.27(-3.16%)
May 14, 2009 8.555 8.798 8.470 8.555 27,798,904 +0.05(+0.64%)
May 13, 2009 8.617 8.794 8.323 8.501 40,304,008 -0.38(-4.27%)
May 12, 2009 9.228 9.228 8.624 8.880 35,801,780 -0.19(-2.05%)
May 11, 2009 9.042 9.296 8.834 9.065 26,330,670 -0.08(-0.93%)
May 08, 2009 9.304 9.311 8.780 9.150 26,657,316 +0.03(+0.34%)
May 07, 2009 9.850 9.858 8.954 9.119 35,127,448 -0.64(-6.55%)
May 06, 2009 9.689 9.842 9.450 9.758 24,048,282 +0.22(+2.34%)
May 05, 2009 9.812 9.912 9.358 9.535 25,615,550 -0.28(-2.90%)
May 04, 2009 9.465 9.912 9.419 9.819 22,685,882 +0.45(+4.76%)
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.