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 (%)
Apr 30, 2012 3271 3273 3209 3213 149,105,600 -53.47(-1.64%)
Apr 29, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 28, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 27, 2012 3195 3283 3173 3266 203,374,400 +36.95(+1.14%)
Apr 26, 2012 3241 3257 3190 3229 251,400,192 -4.14(-0.13%)
Apr 25, 2012 3177 3254 3174 3233 202,076,400 +64.14(+2.02%)
Apr 24, 2012 3115 3177 3107 3169 175,301,408 +70.95(+2.29%)
Apr 23, 2012 3158 3158 3088 3098 198,135,600 -90.21(-2.83%)
Apr 22, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 21, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 20, 2012 3178 3204 3155 3189 215,871,600 +14.56(+0.46%)
Apr 19, 2012 3253 3280 3174 3174 230,817,200 -66.27(-2.05%)
Apr 18, 2012 3277 3292 3226 3240 176,188,608 -52.22(-1.59%)
Apr 17, 2012 3205 3293 3196 3293 185,359,600 +87.23(+2.72%)
Apr 16, 2012 3183 3246 3183 3205 184,440,000 +16.19(+0.51%)
Apr 15, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 14, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 13, 2012 3265 3268 3180 3189 189,477,792 -80.70(-2.47%)
Apr 12, 2012 3248 3278 3210 3270 202,679,808 +32.10(+0.99%)
Apr 11, 2012 3215 3271 3205 3238 200,455,392 +20.09(+0.62%)
Apr 10, 2012 3275 3292 3218 3218 196,653,408 -102.21(-3.08%)
Apr 09, 2012 3326 3339 3279 3320 0 +0.00(+0.00%)
Apr 05, 2012 3326 3339 3279 3320 181,386,208 +6.34(+0.19%)
Apr 04, 2012 3392 3395 3310 3313 225,598,400 -93.31(-2.74%)
Apr 03, 2012 3464 3473 3407 3407 139,988,000 -56.13(-1.62%)
Apr 02, 2012 3439 3463 3398 3463 157,446,000 +39.10(+1.14%)
Apr 01, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 31, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 30, 2012 3407 3430 3396 3424 151,574,208 +42.69(+1.26%)
Mar 29, 2012 3426 3435 3375 3381 158,467,808 -49.03(-1.43%)
Mar 28, 2012 3456 3485 3430 3430 145,509,600 -39.44(-1.14%)
Mar 27, 2012 3516 3536 3465 3470 156,349,792 -32.39(-0.92%)
Mar 26, 2012 3496 3510 3458 3502 110,539,600 +25.80(+0.74%)
Mar 25, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 24, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 23, 2012 3473 3491 3433 3476 121,675,600 +3.72(+0.11%)
Mar 22, 2012 3515 3519 3457 3472 142,925,200 -54.91(-1.56%)
Mar 21, 2012 3547 3565 3504 3527 134,489,792 -3.46(-0.10%)
Mar 20, 2012 3564 3566 3524 3531 130,689,600 -47.05(-1.32%)
Mar 19, 2012 3581 3581 3563 3578 118,717,800 -16.95(-0.47%)
Mar 18, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 17, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 16, 2012 3581 3600 3575 3595 216,965,200 +14.62(+0.41%)
Mar 15, 2012 3559 3581 3554 3580 166,627,392 +15.70(+0.44%)
Mar 14, 2012 3566 3586 3562 3565 193,729,408 +14.35(+0.40%)
Mar 13, 2012 3509 3551 3509 3550 144,632,400 +60.10(+1.72%)
Mar 12, 2012 3473 3494 3468 3490 126,652,200 +2.58(+0.07%)
Mar 11, 2012 3485 3508 3465 3487 0 +0.00(+0.00%)
Mar 10, 2012 3485 3508 3465 3487 139,266,208 +9.12(+0.26%)
Mar 09, 2012 3416 3478 3411 3478 167,386,000 +86.03(+2.54%)
Mar 08, 2012 3364 3396 3363 3392 151,405,792 +29.77(+0.89%)
Mar 07, 2012 3475 3475 3363 3363 201,021,600 -124.98(-3.58%)
Mar 06, 2012 3486 3499 3463 3488 119,496,400 +0.00(+0.00%)
Mar 05, 2012 3486 3499 3463 3488 0 -13.63(-0.39%)
Mar 04, 2012 3505 3514 3494 3501 0 +0.00(+0.00%)
Mar 03, 2012 3505 3514 3494 3501 140,367,008 +1.44(+0.04%)
Mar 02, 2012 3445 3500 3432 3500 199,114,592 +47.28(+1.37%)
Mar 01, 2012 3465 3489 3448 3452 168,217,200 -1.54(-0.04%)
Feb 29, 2012 3455 3463 3426 3454 144,284,000 +12.54(+0.36%)
Feb 28, 2012 3452 3452 3412 3441 122,436,800 +0.00(+0.00%)
Feb 27, 2012 3452 3452 3412 3441 0 -25.58(-0.74%)
Feb 26, 2012 3465 3475 3451 3467 0 +0.00(+0.00%)
Feb 25, 2012 3465 3475 3451 3467 131,628,200 +19.72(+0.57%)
Feb 24, 2012 3438 3469 3425 3447 161,449,408 -0.06(-0.00%)
Feb 23, 2012 3473 3478 3444 3447 174,313,200 -17.87(-0.52%)
Feb 22, 2012 3476 3478 3440 3465 143,283,200 -7.30(-0.21%)
Feb 21, 2012 3464 3473 3453 3473 139,267,808 +0.00(+0.00%)
Feb 20, 2012 3464 3473 3453 3473 0 +32.92(+0.96%)
Feb 19, 2012 3426 3451 3422 3440 0 +0.00(+0.00%)
Feb 18, 2012 3426 3451 3422 3440 192,343,600 +46.37(+1.37%)
Feb 17, 2012 3366 3393 3353 3393 165,232,800 +2.90(+0.09%)
Feb 16, 2012 3399 3419 3378 3390 161,884,400 +14.71(+0.44%)
Feb 15, 2012 3370 3400 3363 3376 157,063,200 -8.91(-0.26%)
Feb 14, 2012 3407 3413 3366 3385 147,394,208 +0.00(+0.00%)
Feb 13, 2012 3407 3413 3366 3385 0 +11.41(+0.34%)
Feb 12, 2012 3395 3410 3365 3373 0 +0.00(+0.00%)
Feb 11, 2012 3395 3410 3365 3373 264,071,200 -51.57(-1.51%)
Feb 10, 2012 3419 3449 3413 3425 174,475,808 +14.71(+0.43%)
Feb 09, 2012 3425 3439 3410 3410 152,896,800 -1.54(-0.05%)
Feb 08, 2012 3416 3422 3379 3412 119,911,600 +6.27(+0.18%)
Feb 07, 2012 3412 3412 3381 3405 120,660,200 +0.00(+0.00%)
Feb 06, 2012 3412 3412 3381 3405 0 -22.65(-0.66%)
Feb 05, 2012 3371 3428 3361 3428 0 +0.00(+0.00%)
Feb 04, 2012 3371 3428 3361 3428 172,897,792 +51.26(+1.52%)
Feb 03, 2012 3387 3400 3356 3377 139,818,800 +9.20(+0.27%)
Feb 02, 2012 3320 3370 3320 3367 160,844,192 +68.91(+2.09%)
Feb 01, 2012 3292 3325 3289 3299 130,102,200 +32.91(+1.01%)
Jan 31, 2012 3296 3301 3264 3266 141,927,600 +0.00(+0.00%)
Jan 30, 2012 3296 3301 3264 3266 0 -53.12(-1.60%)
Jan 29, 2012 3345 3368 3319 3319 0 +0.00(+0.00%)
Jan 28, 2012 3345 3368 3319 3319 140,533,600 -44.47(-1.32%)
Jan 27, 2012 3332 3369 3323 3363 182,746,000 +50.75(+1.53%)
Jan 26, 2012 3337 3340 3286 3312 157,690,800 -10.17(-0.31%)
Jan 25, 2012 3320 3324 3293 3323 155,540,800 -15.77(-0.47%)
Jan 24, 2012 3325 3352 3314 3338 150,082,800 +0.00(+0.00%)
Jan 23, 2012 3325 3352 3314 3338 0 +16.92(+0.51%)
Jan 22, 2012 3336 3337 3305 3322 0 +0.00(+0.00%)
Jan 21, 2012 3336 3337 3305 3322 192,035,600 -7.44(-0.22%)
Jan 20, 2012 3286 3329 3272 3329 225,110,400 +64.01(+1.96%)
Jan 19, 2012 3276 3302 3236 3265 165,938,400 -5.06(-0.15%)
Jan 18, 2012 3260 3293 3243 3270 138,784,608 +44.99(+1.40%)
Jan 17, 2012 3174 3231 3164 3225 91,678,800 +0.00(+0.00%)
Jan 16, 2012 3174 3231 3164 3225 0 +28.51(+0.89%)
Jan 15, 2012 3224 3244 3152 3196 0 +0.00(+0.00%)
Jan 14, 2012 3224 3244 3152 3196 148,237,600 -3.49(-0.11%)
Jan 13, 2012 3211 3253 3190 3200 158,950,800 -4.85(-0.15%)
Jan 12, 2012 3204 3236 3181 3205 160,926,400 -5.96(-0.19%)
Jan 11, 2012 3154 3219 3154 3211 145,862,400 +83.10(+2.66%)
Jan 10, 2012 3144 3157 3114 3128 96,976,800 +0.00(+0.00%)
Jan 09, 2012 3144 3157 3114 3128 0 -9.67(-0.31%)
Jan 08, 2012 3156 3184 3123 3137 0 +0.00(+0.00%)
Jan 07, 2012 3156 3184 3123 3137 104,492,800 -7.55(-0.24%)
Jan 06, 2012 3197 3200 3137 3145 121,161,600 -48.74(-1.53%)
Jan 05, 2012 3227 3243 3186 3194 114,040,800 -51.75(-1.59%)
Jan 04, 2012 3231 3247 3194 3245 123,415,200 +23.10(+0.72%)
Jan 03, 2012 3158 3222 3157 3222 77,388,600 +62.49(+1.98%)
Jan 01, 2012 3140 3160 3120 3160 0 +0.00(+0.00%)
Dec 31, 2011 3140 3160 3120 3160 61,300,800 +32.25(+1.03%)
Dec 30, 2011 3081 3128 3065 3128 68,204,400 +56.48(+1.84%)
Dec 29, 2011 3102 3131 3071 3071 60,153,000 -32.03(-1.03%)
Dec 28, 2011 3111 3132 3098 3103 40,091,200 +0.00(+0.00%)
Dec 27, 2011 3111 3132 3098 3103 0 +1.02(+0.03%)
Dec 26, 2011 3102 3114 3086 3102 0 +0.00(+0.00%)
Dec 25, 2011 3102 3114 3086 3102 0 +0.00(+0.00%)
Dec 24, 2011 3102 3114 3086 3102 57,720,200 +30.29(+0.99%)
Dec 23, 2011 3047 3080 3047 3072 97,425,200 +41.33(+1.36%)
Dec 22, 2011 3080 3121 3020 3030 136,210,400 -24.92(-0.82%)
Dec 21, 2011 2967 3055 2957 3055 151,683,808 +81.19(+2.73%)
Dec 20, 2011 2942 3010 2941 2974 107,024,600 +0.00(+0.00%)
Dec 19, 2011 2942 3010 2941 2974 0 +1.90(+0.06%)
Dec 18, 2011 3010 3017 2969 2972 0 +0.00(+0.00%)
Dec 17, 2011 3010 3017 2969 2972 205,243,392 -26.43(-0.88%)
Dec 16, 2011 2990 3022 2975 2999 141,730,000 +22.56(+0.76%)
Dec 15, 2011 3057 3073 2976 2976 153,957,408 -102.55(-3.33%)
Dec 14, 2011 3097 3111 3059 3079 144,710,592 -10.87(-0.35%)
Dec 13, 2011 3151 3164 3090 3090 128,300,800 +0.00(+0.00%)
Dec 12, 2011 3151 3164 3090 3090 0 -82.76(-2.61%)
Dec 11, 2011 3066 3176 3065 3172 0 +0.00(+0.00%)
Dec 10, 2011 3066 3176 3065 3172 178,013,408 +76.86(+2.48%)
Dec 09, 2011 3202 3216 3091 3095 168,175,808 -80.49(-2.53%)
Dec 08, 2011 3225 3245 3132 3176 148,582,400 -3.65(-0.11%)
Dec 07, 2011 3173 3208 3168 3180 141,994,400 -21.65(-0.68%)
Dec 06, 2011 3207 3216 3184 3201 135,224,000 +0.00(+0.00%)
Dec 05, 2011 3207 3216 3184 3201 0 +36.33(+1.15%)
Dec 04, 2011 3167 3201 3151 3165 0 +0.00(+0.00%)
Dec 03, 2011 3167 3201 3151 3165 160,039,808 +35.00(+1.12%)
Dec 02, 2011 3151 3169 3120 3130 150,485,200 -24.67(-0.78%)
Dec 01, 2011 2992 3167 2986 3155 246,590,000 +127.86(+4.22%)
Nov 30, 2011 2996 3048 2972 3027 129,577,200 +13.83(+0.46%)
Nov 29, 2011 2897 3013 2891 3013 162,111,808 +0.00(+0.00%)
Nov 28, 2011 2897 3013 2891 3013 0 +155.96(+5.46%)
Nov 27, 2011 2823 2871 2793 2857 0 +0.00(+0.00%)
Nov 26, 2011 2823 2871 2793 2857 128,025,400 +34.72(+1.23%)
Nov 25, 2011 2850 2876 2807 2822 165,475,008 -0.18(-0.01%)
Nov 24, 2011 2840 2882 2822 2822 183,383,808 -48.25(-1.68%)
Nov 23, 2011 2925 2942 2871 2871 166,526,592 -24.26(-0.84%)
Nov 22, 2011 2982 2982 2895 2895 140,566,000 +0.00(+0.00%)
Nov 21, 2011 2982 2982 2895 2895 0 -102.07(-3.41%)
Nov 20, 2011 2990 3026 2980 2997 0 +0.00(+0.00%)
Nov 19, 2011 2990 3026 2980 2997 126,345,000 -13.28(-0.44%)
Nov 18, 2011 3053 3064 3001 3010 140,556,192 -54.61(-1.78%)
Nov 17, 2011 3039 3102 3027 3065 125,450,600 +15.77(+0.52%)
Nov 16, 2011 3082 3098 3030 3049 145,882,800 -59.82(-1.92%)
Nov 15, 2011 3169 3174 3090 3109 131,608,000 +0.00(+0.00%)
Nov 14, 2011 3169 3174 3090 3109 0 -40.43(-1.28%)
Nov 13, 2011 3070 3155 3057 3149 0 +0.00(+0.00%)
Nov 12, 2011 3070 3155 3057 3149 142,159,808 +84.54(+2.76%)
Nov 11, 2011 3011 3122 3009 3065 185,762,800 -10.32(-0.34%)
Nov 10, 2011 3170 3183 3046 3075 206,955,600 -68.14(-2.17%)
Nov 09, 2011 3105 3194 3103 3143 178,067,200 +39.70(+1.28%)
Nov 08, 2011 3088 3144 3053 3104 206,315,008 +0.00(+0.00%)
Nov 07, 2011 3088 3144 3053 3104 0 -19.95(-0.64%)
Nov 06, 2011 3220 3228 3113 3124 0 +0.00(+0.00%)
Nov 04, 2011 3220 3228 3113 3124 252,337,792 -71.92(-2.25%)
Nov 03, 2011 3040 3222 3029 3195 227,668,192 +84.88(+2.73%)
Nov 02, 2011 3118 3135 3050 3111 163,604,400 +42.26(+1.38%)
Nov 01, 2011 3163 3182 3057 3068 265,743,808 -174.51(-5.38%)
Oct 31, 2011 3303 3310 3243 3243 162,597,600 -105.79(-3.16%)
Oct 30, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 29, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 28, 2011 3379 3411 3333 3349 187,220,400 -19.99(-0.59%)
Oct 27, 2011 3301 3373 3244 3369 282,367,008 +199.00(+6.28%)
Oct 26, 2011 3168 3228 3146 3170 139,979,600 -4.67(-0.15%)
Oct 25, 2011 3202 3228 3150 3174 145,688,400 -46.17(-1.43%)
Oct 24, 2011 3191 3224 3156 3220 127,798,000 +49.12(+1.55%)
Oct 23, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 22, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 21, 2011 3110 3171 3092 3171 158,792,608 +87.27(+2.83%)
Oct 20, 2011 3108 3148 3082 3084 188,070,592 -73.27(-2.32%)
Oct 19, 2011 3166 3184 3137 3157 187,332,800 +16.24(+0.52%)
Oct 18, 2011 3125 3152 3088 3141 153,524,608 -24.96(-0.79%)
Oct 17, 2011 3242 3267 3150 3166 155,771,600 -51.83(-1.61%)
Oct 16, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 15, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 14, 2011 3201 3250 3180 3218 154,156,800 +30.95(+0.97%)
Oct 13, 2011 3213 3252 3168 3187 210,298,800 -42.82(-1.33%)
Oct 12, 2011 3137 3238 3121 3230 195,669,408 +76.24(+2.42%)
Oct 11, 2011 3152 3156 3115 3154 147,086,208 -7.95(-0.25%)
Oct 10, 2011 3121 3163 3094 3161 138,238,592 +65.91(+2.13%)
Oct 09, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 08, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 07, 2011 3074 3126 3052 3096 168,207,008 +20.19(+0.66%)
Oct 06, 2011 3000 3075 2995 3075 211,300,192 +101.47(+3.41%)
Oct 05, 2011 2921 2974 2888 2974 189,958,592 +123.35(+4.33%)
Oct 04, 2011 2885 2885 2808 2851 220,968,192 -76.28(-2.61%)
Oct 03, 2011 2913 2946 2889 2927 161,438,000 -55.13(-1.85%)
Oct 01, 2011 3009 3022 2948 2982 0 +0.00(+0.00%)
Sep 30, 2011 3009 3022 2948 2982 176,677,200 -45.69(-1.51%)
Sep 29, 2011 2978 3060 2975 3028 164,273,792 +32.03(+1.07%)
Sep 28, 2011 2990 3056 2969 2996 162,366,592 -27.76(-0.92%)
Sep 27, 2011 2943 3023 2910 3023 208,513,200 +164.04(+5.74%)
Sep 26, 2011 2755 2917 2753 2859 202,904,992 +49.23(+1.75%)
Sep 25, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 24, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 23, 2011 2821 2824 2693 2810 226,499,008 +28.43(+1.02%)
Sep 22, 2011 2858 2864 2771 2782 230,090,800 -154.14(-5.25%)
Sep 21, 2011 2983 2983 2930 2936 154,303,600 -48.23(-1.62%)
Sep 20, 2011 2918 2991 2910 2984 202,852,800 +44.05(+1.50%)
Sep 19, 2011 2961 2978 2922 2940 176,380,192 -91.08(-3.00%)
Sep 18, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 17, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 16, 2011 3084 3084 3014 3031 360,134,400 -14.54(-0.48%)
Sep 15, 2011 2969 3087 2961 3046 231,246,592 +96.48(+3.27%)
Sep 14, 2011 2852 2957 2850 2949 234,078,800 +54.21(+1.87%)
Sep 13, 2011 2910 2910 2770 2895 247,813,408 +40.12(+1.41%)
Sep 12, 2011 2880 2894 2821 2855 267,001,600 -119.78(-4.03%)
Sep 11, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 10, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 09, 2011 3065 3077 2967 2975 220,775,200 -111.24(-3.60%)
Sep 08, 2011 3071 3116 3044 3086 146,587,008 +12.65(+0.41%)
Sep 07, 2011 3039 3073 3016 3073 148,162,400 +107.54(+3.63%)
Sep 06, 2011 2998 3043 2943 2966 227,916,000 -33.90(-1.13%)
Sep 05, 2011 3073 3083 2977 3000 210,686,000 -148.99(-4.73%)
Sep 04, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 03, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 02, 2011 3227 3227 3133 3149 170,000,192 -117.30(-3.59%)
Sep 01, 2011 3273 3296 3207 3266 176,260,992 +9.07(+0.28%)
Aug 31, 2011 3179 3263 3165 3257 179,748,000 +97.02(+3.07%)
Aug 30, 2011 3187 3193 3129 3160 116,729,200 +5.54(+0.18%)
Aug 29, 2011 3141 3174 3118 3154 88,143,400 +66.56(+2.16%)
Aug 28, 2011 3114 3122 3014 3088 0 +0.00(+0.00%)
Aug 27, 2011 3114 3122 3014 3088 0 +0.00(+0.00%)
Aug 26, 2011 3114 3122 3014 3088 147,228,800 -31.36(-1.01%)
Aug 25, 2011 3168 3189 3097 3119 165,540,992 -20.55(-0.65%)
Aug 24, 2011 3115 3167 3075 3140 137,490,208 +55.18(+1.79%)
Aug 23, 2011 3089 3137 3051 3084 144,741,200 +33.01(+1.08%)
Aug 22, 2011 2990 3114 2990 3051 140,543,008 +34.37(+1.14%)
Aug 21, 2011 3061 3078 2948 3017 0 +0.00(+0.00%)
Aug 19, 2011 3061 3078 2948 3017 236,184,000 -59.05(-1.92%)
Aug 18, 2011 3217 3224 3048 3076 225,148,192 -178.30(-5.48%)
Aug 17, 2011 3211 3289 3182 3254 139,923,008 +23.44(+0.73%)
Aug 16, 2011 3216 3231 3162 3231 140,076,992 -8.16(-0.25%)
Aug 15, 2011 3248 3260 3201 3239 130,932,600 +25.18(+0.78%)
Aug 14, 2011 3095 3217 3017 3214 0 +0.00(+0.00%)
Aug 13, 2011 3095 3217 3017 3214 0 +0.00(+0.00%)
Aug 12, 2011 3095 3217 3017 3214 262,638,400 +124.22(+4.02%)
Aug 11, 2011 3102 3102 2891 3090 403,786,208 +86.67(+2.89%)
Aug 10, 2011 3236 3236 3001 3003 396,477,408 -173.20(-5.45%)
Aug 09, 2011 3132 3202 2980 3176 409,099,808 +51.00(+1.63%)
Aug 08, 2011 3254 3334 3125 3125 324,536,992 -153.37(-4.68%)
Aug 07, 2011 3218 3390 3218 3279 0 +0.00(+0.00%)
Aug 06, 2011 3218 3390 3218 3279 0 +0.00(+0.00%)
Aug 05, 2011 3218 3390 3218 3279 373,071,616 -41.79(-1.26%)
Aug 04, 2011 3515 3515 3315 3320 285,920,992 -134.59(-3.90%)
Aug 03, 2011 3473 3519 3441 3455 270,629,792 -67.85(-1.93%)
Aug 02, 2011 3568 3592 3523 3523 187,298,592 -65.26(-1.82%)
Aug 01, 2011 3718 3723 3586 3588 195,464,800 -84.72(-2.31%)
Jul 31, 2011 3661 3691 3631 3673 0 +0.00(+0.00%)
Jul 30, 2011 3661 3691 3631 3673 0 +0.00(+0.00%)
Jul 29, 2011 3661 3691 3631 3673 217,616,992 -39.89(-1.07%)
Jul 28, 2011 3707 3721 3669 3713 247,657,600 -21.41(-0.57%)
Jul 27, 2011 3775 3777 3711 3734 163,482,000 -53.81(-1.42%)
Jul 26, 2011 3819 3835 3768 3788 131,683,400 -25.09(-0.66%)
Jul 25, 2011 3814 3845 3808 3813 122,284,800 -29.73(-0.77%)
Jul 24, 2011 3855 3866 3818 3843 0 +0.00(+0.00%)
Jul 23, 2011 3855 3866 3818 3843 0 +0.00(+0.00%)
Jul 22, 2011 3855 3866 3818 3843 151,585,792 +25.95(+0.68%)
Jul 21, 2011 3770 3840 3712 3817 219,725,600 +62.15(+1.66%)
Jul 20, 2011 3725 3759 3710 3755 159,089,600 +59.65(+1.61%)
Jul 19, 2011 3671 3705 3665 3695 144,050,000 +44.24(+1.21%)
Jul 18, 2011 3698 3699 3646 3651 155,673,600 -75.88(-2.04%)
Jul 17, 2011 3730 3748 3707 3727 0 +0.00(+0.00%)
Jul 16, 2011 3730 3748 3707 3727 0 +0.00(+0.00%)
Jul 15, 2011 3730 3748 3707 3727 154,508,400 -24.64(-0.66%)
Jul 14, 2011 3755 3782 3744 3751 129,300,000 -42.04(-1.11%)
Jul 13, 2011 3756 3801 3748 3793 158,020,800 +19.15(+0.51%)
Jul 12, 2011 3742 3787 3718 3774 253,102,000 -33.39(-0.88%)
Jul 11, 2011 3879 3890 3790 3808 202,008,992 -106.04(-2.71%)
Jul 10, 2011 3995 3999 3913 3914 0 +0.00(+0.00%)
Jul 09, 2011 3995 3999 3913 3914 0 +0.00(+0.00%)
Jul 08, 2011 3995 3999 3913 3914 181,067,008 -66.41(-1.67%)
Jul 07, 2011 3982 4020 3960 3980 159,199,808 +18.62(+0.47%)
Jul 06, 2011 3981 3982 3942 3961 164,595,392 -17.49(-0.44%)
Jul 05, 2011 3997 3999 3974 3979 224,301,600 -24.28(-0.61%)
Jul 04, 2011 4010 4010 3997 4003 88,648,000 -4.24(-0.11%)
Jul 03, 2011 3982 4024 3967 4007 0 +0.00(+0.00%)
Jul 02, 2011 3982 4024 3967 4007 0 +0.00(+0.00%)
Jul 01, 2011 3982 4024 3967 4007 128,423,200 +25.14(+0.63%)
Jun 30, 2011 3937 3982 3926 3982 135,571,808 +57.98(+1.48%)
Jun 29, 2011 3876 3936 3869 3924 149,301,792 +72.34(+1.88%)
Jun 28, 2011 3811 3868 3806 3852 141,402,000 +55.34(+1.46%)
Jun 27, 2011 3776 3803 3770 3797 105,267,400 +11.75(+0.31%)
Jun 26, 2011 3838 3867 3775 3785 0 +0.00(+0.00%)
Jun 25, 2011 3838 3867 3775 3785 0 +0.00(+0.00%)
Jun 24, 2011 3838 3867 3775 3785 165,306,208 -2.99(-0.08%)
Jun 23, 2011 3852 3858 3774 3788 149,658,400 -83.58(-2.16%)
Jun 22, 2011 3875 3885 3854 3871 110,901,000 -5.70(-0.15%)
Jun 21, 2011 3820 3879 3820 3877 121,993,800 +77.41(+2.04%)
Jun 20, 2011 3759 3807 3755 3800 111,639,000 -24.08(-0.63%)
Jun 19, 2011 3775 3843 3742 3824 0 +0.00(+0.00%)
Jun 18, 2011 3775 3843 3742 3824 0 +0.00(+0.00%)
Jun 17, 2011 3775 3843 3742 3824 234,691,008 +31.43(+0.83%)
Jun 16, 2011 3775 3795 3744 3792 190,407,008 -14.54(-0.38%)
Jun 15, 2011 3851 3859 3800 3807 134,403,392 -57.73(-1.49%)
Jun 14, 2011 3831 3878 3830 3865 116,978,400 +56.97(+1.50%)
Jun 13, 2011 3807 3828 3796 3808 71,744,800 +2.52(+0.07%)
Jun 12, 2011 3866 3877 3799 3805 0 +0.00(+0.00%)
Jun 11, 2011 3866 3877 3799 3805 0 +0.00(+0.00%)
Jun 10, 2011 3866 3877 3799 3805 129,841,400 -73.56(-1.90%)
Jun 09, 2011 3835 3885 3823 3879 125,482,600 +40.67(+1.06%)
Jun 08, 2011 3858 3864 3826 3838 134,131,800 -33.94(-0.88%)
Jun 07, 2011 3864 3890 3856 3872 104,114,200 +8.52(+0.22%)
Jun 06, 2011 3876 3882 3852 3863 109,191,200 -27.28(-0.70%)
Jun 05, 2011 3899 3906 3845 3891 0 +0.00(+0.00%)
Jun 04, 2011 3899 3906 3845 3891 0 +0.00(+0.00%)
Jun 03, 2011 3899 3906 3845 3891 121,969,600 +0.81(+0.02%)
Jun 02, 2011 3931 3937 3890 3890 115,807,400 -74.94(-1.89%)
Jun 01, 2011 4015 4016 3956 3965 142,249,408 -42.13(-1.05%)
May 31, 2011 3968 4015 3960 4007 158,365,792 +64.41(+1.63%)
May 30, 2011 3947 3963 3932 3943 45,500,200 -8.45(-0.21%)
May 27, 2011 3959 3979 3941 3951 126,730,400 +33.76(+0.86%)
May 26, 2011 3937 3949 3904 3917 118,966,800 -11.77(-0.30%)
May 25, 2011 3890 3938 3885 3929 125,187,400 +12.11(+0.31%)
May 24, 2011 3915 3935 3907 3917 114,450,200 +9.90(+0.25%)
May 23, 2011 3934 3937 3904 3907 147,679,008 -83.87(-2.10%)
May 22, 2011 4023 4051 3983 3991 0 +0.00(+0.00%)
May 21, 2011 4023 4051 3983 3991 0 +0.00(+0.00%)
May 20, 2011 4023 4051 3983 3991 142,434,000 -36.89(-0.92%)
May 19, 2011 4001 4046 3978 4028 138,843,008 +49.74(+1.25%)
May 18, 2011 3977 3991 3956 3978 116,214,600 +36.42(+0.92%)
May 17, 2011 3973 4004 3942 3942 147,591,808 -48.24(-1.21%)
May 16, 2011 3975 3998 3956 3990 132,068,800 -29.03(-0.72%)
May 15, 2011 4046 4068 4011 4019 0 +0.00(+0.00%)
May 14, 2011 4046 4068 4011 4019 0 +0.00(+0.00%)
May 13, 2011 4046 4068 4011 4019 131,363,400 -4.44(-0.11%)
May 12, 2011 4016 4025 3987 4023 137,773,600 -34.79(-0.86%)
May 11, 2011 4062 4077 4048 4058 124,748,200 +5.57(+0.14%)
May 10, 2011 4011 4072 4007 4053 135,958,000 +45.25(+1.13%)
May 09, 2011 4038 4058 3994 4007 156,322,208 -50.75(-1.25%)
May 08, 2011 4008 4064 3992 4058 0 +0.00(+0.00%)
May 07, 2011 4008 4064 3992 4058 0 +0.00(+0.00%)
May 06, 2011 4008 4064 3992 4058 198,353,200 +53.14(+1.33%)
May 05, 2011 4039 4052 3981 4005 158,508,000 -38.26(-0.95%)
May 04, 2011 4090 4117 4032 4043 174,613,792 -53.71(-1.31%)
May 03, 2011 4105 4108 4071 4097 123,666,600 -11.93(-0.29%)
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.