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 29, 2011 36709 36964 36684 36963 188,644,000 +240.00(+0.65%)
Apr 28, 2011 36826 36870 36576 36723 154,305,408 -104.30(-0.28%)
Apr 27, 2011 36889 36896 36719 36827 152,208,192 -65.30(-0.18%)
Apr 26, 2011 36862 36913 36754 36892 148,498,800 +31.50(+0.09%)
Apr 25, 2011 36817 36977 36791 36861 99,696,400 +44.40(+0.12%)
Apr 24, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 23, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 22, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 21, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 20, 2011 36444 36819 36444 36816 117,067,000 +376.10(+1.03%)
Apr 19, 2011 36333 36442 36091 36440 129,226,800 +108.10(+0.30%)
Apr 18, 2011 36991 36991 36256 36332 137,088,000 -656.30(-1.77%)
Apr 17, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 16, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 15, 2011 37080 37135 36956 36988 145,864,400 -81.60(-0.22%)
Apr 14, 2011 37348 37401 37038 37070 139,796,400 -277.70(-0.74%)
Apr 13, 2011 37339 37496 37201 37348 144,497,600 +25.90(+0.07%)
Apr 12, 2011 37590 37590 37278 37322 151,611,600 -268.90(-0.72%)
Apr 11, 2011 37473 37762 37467 37591 152,470,000 +119.00(+0.32%)
Apr 10, 2011 37472 37472 37472 0 +0.00(+0.00%)
Apr 09, 2011 37472 37656 37334 37472 0 +0.00(+0.00%)
Apr 08, 2011 37472 37656 37334 37472 164,439,008 +0.20(+0.00%)
Apr 07, 2011 37863 37951 37339 37472 230,639,008 -390.30(-1.03%)
Apr 06, 2011 37834 38091 37777 37862 171,500,608 +28.80(+0.08%)
Apr 05, 2011 37904 38014 37799 37833 176,870,400 -70.60(-0.19%)
Apr 04, 2011 37767 37979 37766 37904 107,315,600 +128.50(+0.34%)
Apr 03, 2011 37440 37931 37440 37775 0 +0.00(+0.00%)
Apr 02, 2011 37440 37931 37440 37775 0 +0.00(+0.00%)
Apr 01, 2011 37440 37931 37440 37775 180,171,808 +334.60(+0.89%)
Mar 31, 2011 37210 37564 37128 37440 238,495,600 +230.20(+0.62%)
Mar 30, 2011 36796 37234 36796 37210 156,871,600 +414.40(+1.13%)
Mar 29, 2011 36770 36875 36656 36796 134,332,800 +28.00(+0.08%)
Mar 28, 2011 36784 36901 36729 36768 85,112,200 -16.40(-0.04%)
Mar 27, 2011 36874 36950 36720 36784 0 +0.00(+0.00%)
Mar 26, 2011 36874 36950 36720 36784 0 +0.00(+0.00%)
Mar 25, 2011 36874 36950 36720 36784 123,681,400 -88.10(-0.24%)
Mar 24, 2011 36545 36883 36539 36872 219,732,000 +325.80(+0.89%)
Mar 23, 2011 35934 36547 35934 36547 172,984,192 +621.20(+1.73%)
Mar 22, 2011 35445 35926 35359 35925 144,543,808 +506.90(+1.43%)
Mar 21, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 20, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 19, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 18, 2011 35622 35827 35418 35418 295,064,192 -203.20(-0.57%)
Mar 17, 2011 35658 36057 35541 35622 145,754,208 -33.60(-0.09%)
Mar 16, 2011 36011 36058 35560 35655 176,076,608 -356.90(-0.99%)
Mar 15, 2011 36204 36204 35538 36012 145,341,200 -193.60(-0.53%)
Mar 14, 2011 36089 36206 35809 36206 111,235,200 +114.60(+0.32%)
Mar 13, 2011 35888 36092 35672 36091 0 +0.00(+0.00%)
Mar 12, 2011 35888 36092 35672 36091 119,473,400 +199.80(+0.56%)
Mar 11, 2011 36440 36440 35770 35891 166,296,192 -558.80(-1.53%)
Mar 10, 2011 36691 36691 36430 36450 170,581,200 -237.90(-0.65%)
Mar 09, 2011 36603 36826 36558 36688 139,264,608 +84.80(+0.23%)
Mar 08, 2011 36902 36945 36573 36603 132,905,800 -297.50(-0.81%)
Mar 07, 2011 37133 37232 36761 36901 0 +0.00(+0.00%)
Mar 06, 2011 37133 37232 36761 36901 0 +0.00(+0.00%)
Mar 05, 2011 37133 37232 36761 36901 117,055,800 -232.20(-0.63%)
Mar 04, 2011 36890 37217 36890 37133 167,830,800 +269.50(+0.73%)
Mar 03, 2011 36768 36912 36690 36864 151,720,608 +95.40(+0.26%)
Mar 02, 2011 37020 37173 36768 36768 152,837,408 -251.60(-0.68%)
Mar 01, 2011 36880 37200 36880 37020 249,417,408 +139.50(+0.38%)
Feb 28, 2011 36450 36888 36445 36880 0 +0.00(+0.00%)
Feb 27, 2011 36450 36888 36445 36880 0 +0.00(+0.00%)
Feb 26, 2011 36450 36888 36445 36880 160,198,800 +433.60(+1.19%)
Feb 25, 2011 36464 36633 36319 36447 187,165,600 -17.50(-0.05%)
Feb 24, 2011 36808 36865 36326 36464 230,524,192 -317.50(-0.86%)
Feb 23, 2011 37241 37253 36764 36782 226,412,800 -460.50(-1.24%)
Feb 22, 2011 37522 37550 37170 37242 47,497,800 -280.20(-0.75%)
Feb 21, 2011 37228 37665 37191 37522 0 +0.00(+0.00%)
Feb 20, 2011 37228 37665 37191 37522 0 +0.00(+0.00%)
Feb 19, 2011 37228 37665 37191 37522 171,699,600 +295.90(+0.79%)
Feb 18, 2011 37075 37291 37024 37226 154,638,208 +151.50(+0.41%)
Feb 17, 2011 36946 37180 36946 37075 153,520,608 +123.70(+0.33%)
Feb 16, 2011 37000 37177 36835 36951 133,573,400 -47.70(-0.13%)
Feb 15, 2011 37019 37083 36900 36999 154,647,392 -12.60(-0.03%)
Feb 14, 2011 36648 37034 36524 37012 0 +0.00(+0.00%)
Feb 13, 2011 36648 37034 36524 37012 0 +0.00(+0.00%)
Feb 12, 2011 36648 37034 36524 37012 181,228,192 +359.40(+0.98%)
Feb 11, 2011 36987 37018 36615 36652 226,111,392 -334.80(-0.91%)
Feb 10, 2011 37567 37570 36911 36987 191,621,792 -578.70(-1.54%)
Feb 09, 2011 37457 37566 37301 37566 153,034,592 +113.80(+0.30%)
Feb 08, 2011 37754 37452 37452 37452 0 +0.00(+0.00%)
Feb 07, 2011 37754 37764 37452 37452 0 +0.00(+0.00%)
Feb 06, 2011 37754 37764 37452 37452 0 +0.00(+0.00%)
Feb 05, 2011 37754 37764 37452 37452 108,142,400 -287.30(-0.76%)
Feb 04, 2011 37902 37905 37667 37739 200,455,392 -209.70(-0.55%)
Feb 03, 2011 37619 38015 37540 37949 199,702,208 +330.70(+0.88%)
Feb 02, 2011 36984 37618 36984 37618 210,831,392 +635.90(+1.72%)
Feb 01, 2011 36843 36982 36623 36982 183,412,992 +142.50(+0.39%)
Jan 31, 2011 37446 37474 36634 36840 0 +0.00(+0.00%)
Jan 30, 2011 37446 37474 36634 36840 0 +0.00(+0.00%)
Jan 29, 2011 37446 37474 36634 36840 257,168,608 -608.00(-1.62%)
Jan 28, 2011 37585 37710 37438 37448 157,778,208 -137.70(-0.37%)
Jan 27, 2011 37486 37648 37330 37585 166,526,208 +114.60(+0.31%)
Jan 26, 2011 37674 37816 37359 37471 149,678,400 -197.10(-0.52%)
Jan 25, 2011 37322 37668 37215 37668 156,290,400 +346.80(+0.93%)
Jan 24, 2011 37585 37731 37321 37321 0 +0.00(+0.00%)
Jan 23, 2011 37585 37731 37321 37321 0 +0.00(+0.00%)
Jan 22, 2011 37585 37731 37321 37321 148,830,800 -263.60(-0.70%)
Jan 21, 2011 37815 37815 37361 37585 180,803,808 -225.50(-0.60%)
Jan 20, 2011 38160 38358 37766 37810 144,684,608 -341.10(-0.89%)
Jan 19, 2011 38096 38247 37954 38151 195,686,400 +54.40(+0.14%)
Jan 18, 2011 37996 38213 37985 38097 52,440,600 +102.20(+0.27%)
Jan 17, 2011 38070 38158 37842 37995 0 +0.00(+0.00%)
Jan 16, 2011 38070 38158 37842 37995 0 +0.00(+0.00%)
Jan 15, 2011 38070 38158 37842 37995 136,612,400 -75.50(-0.20%)
Jan 14, 2011 37963 38070 37896 38070 161,397,200 +106.90(+0.28%)
Jan 13, 2011 38029 38347 37875 37963 172,640,192 -65.50(-0.17%)
Jan 12, 2011 38381 38563 38006 38029 188,106,000 -349.40(-0.91%)
Jan 11, 2011 38609 38634 38184 38378 155,053,408 -222.70(-0.58%)
Jan 10, 2011 38598 38712 38346 38601 0 +0.00(+0.00%)
Jan 09, 2011 38598 38712 38346 38601 0 +0.00(+0.00%)
Jan 08, 2011 38598 38712 38346 38601 144,050,592 +11.20(+0.03%)
Jan 07, 2011 38696 38773 38516 38590 145,696,400 -106.50(-0.28%)
Jan 06, 2011 38542 38699 38322 38696 144,782,592 +154.00(+0.40%)
Jan 05, 2011 38606 38721 38455 38542 131,448,400 -63.60(-0.16%)
Jan 04, 2011 38553 38877 38537 38606 124,185,400 +55.00(+0.14%)
Jan 03, 2011 38244 38551 38190 38551 0 +0.00(+0.00%)
Jan 01, 2011 38244 38551 38190 38551 80,390,200 +307.70(+0.80%)
Dec 31, 2010 38231 38384 38184 38243 68,096,000 +12.90(+0.03%)
Dec 30, 2010 38148 38271 38111 38230 67,122,200 +82.70(+0.22%)
Dec 29, 2010 38133 38219 38113 38148 76,702,600 +14.60(+0.04%)
Dec 28, 2010 38081 38140 37834 38133 50,938,200 +51.80(+0.14%)
Dec 27, 2010 38129 38162 38049 38081 0 +0.00(+0.00%)
Dec 26, 2010 38129 38162 38049 38081 0 +0.00(+0.00%)
Dec 25, 2010 38129 38162 38049 38081 6,622,400 -50.40(-0.13%)
Dec 24, 2010 38173 38199 38040 38132 81,629,200 -41.40(-0.11%)
Dec 23, 2010 38238 38243 37991 38173 90,583,200 -58.00(-0.15%)
Dec 22, 2010 37982 38311 37982 38231 220,662,208 +255.40(+0.67%)
Dec 21, 2010 37997 38139 37866 37976 105,789,800 -21.80(-0.06%)
Dec 20, 2010 37833 38532 37628 37997 0 +0.00(+0.00%)
Dec 18, 2010 37833 38532 37628 37997 278,649,600 +164.40(+0.43%)
Dec 17, 2010 37731 37844 37639 37833 117,490,800 +156.30(+0.41%)
Dec 16, 2010 37906 37921 37532 37677 160,732,992 -224.40(-0.59%)
Dec 15, 2010 37890 38001 37827 37901 164,355,600 +6.70(+0.02%)
Dec 14, 2010 37678 38006 37678 37894 114,444,000 +216.50(+0.57%)
Dec 11, 2010 37567 37678 37368 37678 167,268,800 +110.40(+0.29%)
Dec 10, 2010 37621 37740 37446 37567 155,964,192 -50.40(-0.13%)
Dec 09, 2010 37881 37884 37520 37618 139,888,608 -262.30(-0.69%)
Dec 08, 2010 37737 38119 37737 37880 219,801,792 +143.00(+0.38%)
Dec 07, 2010 37388 37758 37358 37737 176,284,400 +351.20(+0.94%)
Dec 06, 2010 37400 37527 37259 37386 0 +0.00(+0.00%)
Dec 04, 2010 37400 37527 37259 37386 143,746,800 -13.60(-0.04%)
Dec 03, 2010 37279 37736 37255 37400 202,823,008 +121.90(+0.33%)
Dec 02, 2010 36817 37303 36817 37278 157,946,000 +460.30(+1.25%)
Dec 01, 2010 36883 36946 36695 36817 310,921,600 -73.30(-0.20%)
Nov 30, 2010 36904 36916 36499 36891 129,439,600 -13.90(-0.04%)
Nov 29, 2010 36944 37035 36643 36904 0 +0.00(+0.00%)
Nov 27, 2010 36944 37035 36643 36904 84,608,200 -64.70(-0.18%)
Nov 26, 2010 37079 37154 36922 36969 54,316,800 -110.10(-0.30%)
Nov 25, 2010 36272 37086 36272 37079 223,098,208 +807.50(+2.23%)
Nov 24, 2010 36674 36676 36151 36272 191,201,104 -438.70(-1.20%)
Nov 23, 2010 36602 36711 36412 36710 164,020,704 +109.10(+0.30%)
Nov 22, 2010 36321 36602 36185 36601 0 +0.00(+0.00%)
Nov 20, 2010 36321 36602 36185 36601 141,508,400 +279.30(+0.77%)
Nov 19, 2010 35845 36322 35845 36322 155,870,704 +479.60(+1.34%)
Nov 18, 2010 35645 35867 35620 35842 252,577,600 +194.30(+0.55%)
Nov 17, 2010 36057 36057 35606 35648 164,076,000 -409.20(-1.13%)
Nov 16, 2010 36305 36057 36057 36057 0 +0.00(+0.00%)
Nov 15, 2010 36305 36307 35966 36057 0 +0.00(+0.00%)
Nov 13, 2010 36305 36307 35966 36057 134,918,592 -247.10(-0.68%)
Nov 12, 2010 36417 36422 36220 36304 123,063,000 -113.00(-0.31%)
Nov 11, 2010 36198 36534 36003 36418 191,718,400 +219.50(+0.61%)
Nov 10, 2010 36543 36814 36189 36198 194,750,208 -345.40(-0.95%)
Nov 09, 2010 36318 36543 36130 36543 135,850,400 +225.90(+0.62%)
Nov 08, 2010 36199 36376 36133 36318 0 +0.00(+0.00%)
Nov 07, 2010 36199 36376 36133 36318 0 +0.00(+0.00%)
Nov 06, 2010 36199 36376 36133 36318 0 +0.00(+0.00%)
Nov 05, 2010 36199 36376 36133 36318 122,468,304 +118.90(+0.33%)
Nov 04, 2010 35845 36322 35845 36199 246,338,496 +354.80(+0.99%)
Nov 03, 2010 35723 35998 35717 35844 215,072,992 +121.10(+0.34%)
Nov 02, 2010 35574 35886 35551 35723 0 +0.00(+0.00%)
Nov 01, 2010 35574 35886 35551 35723 132,328,096 +154.50(+0.43%)
Oct 31, 2010 35400 35630 35304 35568 0 +0.00(+0.00%)
Oct 30, 2010 35400 35630 35304 35568 0 +0.00(+0.00%)
Oct 29, 2010 35400 35630 35304 35568 229,229,296 +191.50(+0.54%)
Oct 28, 2010 35260 35547 35229 35377 266,584,096 +113.80(+0.32%)
Oct 27, 2010 35381 35384 35022 35263 165,440,896 -110.50(-0.31%)
Oct 26, 2010 35264 35401 35133 35373 225,974,304 +110.50(+0.31%)
Oct 25, 2010 35123 35429 35073 35263 120,323,400 +142.00(+0.40%)
Oct 24, 2010 34966 35166 34865 35121 0 +0.00(+0.00%)
Oct 23, 2010 34966 35166 34865 35121 0 +0.00(+0.00%)
Oct 22, 2010 34966 35166 34865 35121 126,190,096 +155.70(+0.45%)
Oct 21, 2010 34894 35236 34836 34965 187,301,904 +84.70(+0.24%)
Oct 20, 2010 34462 34901 34450 34880 200,409,200 +428.30(+1.24%)
Oct 19, 2010 34919 34919 34452 34452 131,788,000 -467.10(-1.34%)
Oct 18, 2010 34748 34921 34681 34919 145,266,496 +177.80(+0.51%)
Oct 17, 2010 34839 34932 34546 34742 0 +0.00(+0.00%)
Oct 16, 2010 34839 34932 34546 34742 0 +0.00(+0.00%)
Oct 15, 2010 34839 34932 34546 34742 181,975,808 -95.00(-0.27%)
Oct 14, 2010 34797 34992 34757 34836 186,540,400 +37.90(+0.11%)
Oct 13, 2010 34445 34903 34445 34799 227,711,808 +361.20(+1.05%)
Oct 12, 2010 34464 34464 34186 34437 169,334,704 -28.00(-0.08%)
Oct 11, 2010 34465 34651 34255 34465 149,256,496 +0.60(+0.00%)
Oct 10, 2010 34259 34473 34154 34465 0 +0.00(+0.00%)
Oct 09, 2010 34259 34473 34154 34465 0 +0.00(+0.00%)
Oct 08, 2010 34259 34473 34154 34465 128,116,304 +207.00(+0.60%)
Oct 07, 2010 34371 34443 34214 34258 157,288,304 -112.80(-0.33%)
Oct 06, 2010 34258 34416 34218 34371 144,740,896 +113.20(+0.33%)
Oct 05, 2010 34040 34364 34005 34257 215,039,392 +217.20(+0.64%)
Oct 04, 2010 33808 34157 33791 34040 288,198,912 +232.70(+0.69%)
Oct 03, 2010 33332 33812 33332 33808 0 +0.00(+0.00%)
Oct 02, 2010 33332 33812 33332 33808 0 +0.00(+0.00%)
Oct 01, 2010 33332 33812 33332 33808 203,298,208 +477.20(+1.43%)
Sep 30, 2010 33188 33531 33052 33330 219,404,496 +143.50(+0.43%)
Sep 29, 2010 33260 33335 33129 33187 133,945,504 -71.70(-0.22%)
Sep 28, 2010 33125 33276 32970 33258 140,590,400 +136.10(+0.41%)
Sep 27, 2010 33280 33305 33112 33122 129,270,704 -158.40(-0.48%)
Sep 26, 2010 33097 33440 33097 33281 0 +0.00(+0.00%)
Sep 25, 2010 33097 33440 33097 33281 0 +0.00(+0.00%)
Sep 24, 2010 33097 33440 33097 33281 184,276,400 +189.70(+0.57%)
Sep 23, 2010 33206 33338 32885 33091 136,437,904 -116.10(-0.35%)
Sep 22, 2010 33297 33301 33127 33207 146,618,704 -89.50(-0.27%)
Sep 21, 2010 33274 33396 33199 33297 169,355,600 +23.20(+0.07%)
Sep 20, 2010 33057 33288 32973 33274 198,838,704 +226.80(+0.69%)
Sep 19, 2010 33055 33047 33047 33047 0 +0.00(+0.00%)
Sep 18, 2010 33055 33047 32887 33047 0 +0.00(+0.00%)
Sep 17, 2010 33055 33047 32887 33047 0 +0.00(+0.00%)
Sep 15, 2010 33055 33060 32887 33047 178,080,496 -11.30(-0.03%)
Sep 14, 2010 32922 33097 32771 33058 147,295,904 +136.40(+0.41%)
Sep 13, 2010 32628 33099 32628 32922 144,499,296 +294.70(+0.90%)
Sep 12, 2010 32519 32631 32451 32627 0 +0.00(+0.00%)
Sep 11, 2010 32519 32631 32451 32627 0 +0.00(+0.00%)
Sep 10, 2010 32519 32631 32451 32627 106,885,504 +107.90(+0.33%)
Sep 09, 2010 32410 32607 32410 32519 143,405,504 +109.40(+0.34%)
Sep 08, 2010 32452 32561 32410 32410 188,211,504 -38.80(-0.12%)
Sep 07, 2010 32744 32744 32419 32448 141,376,800 -298.30(-0.91%)
Sep 06, 2010 32593 32754 32550 32747 45,257,000 +153.80(+0.47%)
Sep 05, 2010 32420 32871 32420 32593 0 +0.00(+0.00%)
Sep 03, 2010 32420 32871 32420 32593 136,547,200 +175.60(+0.54%)
Sep 02, 2010 32340 32538 32270 32417 132,121,800 +78.10(+0.24%)
Sep 01, 2010 31681 32386 31681 32339 231,942,400 +659.40(+2.08%)
Aug 31, 2010 31381 31692 31362 31680 414,447,104 +297.10(+0.95%)
Aug 30, 2010 31747 31816 31374 31383 109,679,400 -372.60(-1.17%)
Aug 29, 2010 31239 31757 31238 31755 0 +0.00(+0.00%)
Aug 27, 2010 31239 31757 31238 31755 153,247,808 +537.30(+1.72%)
Aug 26, 2010 31472 31634 31173 31218 162,801,904 -235.70(-0.75%)
Aug 25, 2010 31367 31464 30916 31454 232,616,304 +88.80(+0.28%)
Aug 24, 2010 32136 32136 31361 31365 239,867,008 -777.80(-2.42%)
Aug 23, 2010 32296 32404 32106 32143 113,470,800 -149.00(-0.46%)
Aug 21, 2010 32132 32292 32017 32292 0 +0.00(+0.00%)
Aug 20, 2010 32132 32292 32017 32292 82,794,800 +138.10(+0.43%)
Aug 19, 2010 32408 32421 31972 32154 137,762,496 -254.70(-0.79%)
Aug 18, 2010 32288 32415 32164 32408 165,011,296 +122.20(+0.38%)
Aug 17, 2010 32122 32435 32119 32286 149,560,992 +166.20(+0.52%)
Aug 16, 2010 32092 32136 31785 32120 101,139,600 +20.10(+0.06%)
Aug 15, 2010 32045 32154 32026 32100 0 +0.00(+0.00%)
Aug 14, 2010 32045 32154 32026 32100 0 +0.00(+0.00%)
Aug 13, 2010 32045 32154 32026 32100 98,486,800 +58.70(+0.18%)
Aug 12, 2010 32058 32107 31831 32041 132,257,400 -17.50(-0.05%)
Aug 11, 2010 32685 32685 32055 32059 162,204,304 -626.90(-1.92%)
Aug 10, 2010 32837 32837 32519 32686 149,397,792 -152.10(-0.46%)
Aug 09, 2010 32918 33022 32802 32838 101,037,504 -80.30(-0.24%)
Aug 08, 2010 32900 32957 32753 32918 0 +0.00(+0.00%)
Aug 07, 2010 32900 32957 32753 32918 0 +0.00(+0.00%)
Aug 06, 2010 32900 32957 32753 32918 129,098,200 +10.70(+0.03%)
Aug 05, 2010 32900 32962 32794 32907 132,091,400 +6.70(+0.02%)
Aug 04, 2010 32767 32976 32749 32900 144,999,696 +132.40(+0.40%)
Aug 03, 2010 32809 32862 32614 32768 143,955,600 -48.40(-0.15%)
Aug 02, 2010 32309 32820 32309 32816 205,933,504 +507.80(+1.57%)
Aug 01, 2010 32450 32455 32198 32309 0 +0.00(+0.00%)
Jul 31, 2010 32450 32455 32198 32309 0 +0.00(+0.00%)
Jul 30, 2010 32450 32455 32198 32309 342,780,992 -155.00(-0.48%)
Jul 29, 2010 32666 32802 32408 32464 178,377,600 -201.90(-0.62%)
Jul 28, 2010 32695 32745 32500 32666 177,610,400 -29.70(-0.09%)
Jul 27, 2010 32960 33044 32643 32695 170,666,896 -263.60(-0.80%)
Jul 26, 2010 32815 33041 32804 32959 146,615,696 +152.90(+0.47%)
Jul 25, 2010 32721 32818 32510 32806 0 +0.00(+0.00%)
Jul 24, 2010 32721 32818 32510 32806 0 +0.00(+0.00%)
Jul 23, 2010 32721 32818 32510 32806 164,283,600 +85.20(+0.26%)
Jul 22, 2010 32135 32721 32135 32721 166,472,608 +611.80(+1.91%)
Jul 21, 2010 32025 32318 32002 32109 151,882,000 +84.70(+0.26%)
Jul 20, 2010 31843 32025 31614 32024 109,342,000 +178.40(+0.56%)
Jul 19, 2010 31804 32006 31785 31846 85,016,600 +62.50(+0.20%)
Jul 18, 2010 32382 32384 31736 31783 0 +0.00(+0.00%)
Jul 17, 2010 32382 32384 31736 31783 0 +0.00(+0.00%)
Jul 16, 2010 32382 32384 31736 31783 122,753,504 -597.70(-1.85%)
Jul 15, 2010 32305 32387 32115 32381 120,083,696 +75.40(+0.23%)
Jul 14, 2010 32185 32385 32102 32306 143,231,904 +120.50(+0.37%)
Jul 13, 2010 31872 32251 31872 32185 143,620,800 +314.60(+0.99%)
Jul 12, 2010 32037 32116 31788 31871 84,430,000 -133.70(-0.42%)
Jul 10, 2010 31961 32108 31784 32004 0 +0.00(+0.00%)
Jul 09, 2010 31961 32108 31784 32004 104,119,400 +43.70(+0.14%)
Jul 08, 2010 32035 32172 31734 31961 141,505,104 -74.60(-0.23%)
Jul 07, 2010 31520 32042 31503 32035 149,317,904 +501.60(+1.59%)
Jul 06, 2010 31396 31990 31343 31534 158,454,096 +142.20(+0.45%)
Jul 05, 2010 31453 31478 31336 31391 15,294,200 +11.70(+0.04%)
Jul 03, 2010 31213 31436 31075 31380 0 +0.00(+0.00%)
Jul 02, 2010 31213 31436 31075 31380 126,017,200 +182.70(+0.59%)
Jul 01, 2010 31154 31261 30542 31197 246,699,392 +40.00(+0.13%)
Jun 30, 2010 31490 31794 31151 31157 363,224,800 -316.20(-1.00%)
Jun 29, 2010 32536 32536 31440 31473 202,152,304 -1095.00(-3.36%)
Jun 28, 2010 32610 32693 32418 32568 106,385,296 -38.90(-0.12%)
Jun 27, 2010 32310 32660 32254 32607 0 +0.00(+0.00%)
Jun 26, 2010 32310 32660 32254 32607 0 +0.00(+0.00%)
Jun 25, 2010 32310 32660 32254 32607 119,346,800 +294.30(+0.91%)
Jun 24, 2010 32663 32663 32277 32313 119,407,600 -350.50(-1.07%)
Jun 23, 2010 32471 32663 32180 32663 158,766,800 +192.60(+0.59%)
Jun 22, 2010 32879 32985 32471 32471 124,243,296 -411.30(-1.25%)
Jun 21, 2010 32816 33291 32816 32882 122,782,400 +67.40(+0.21%)
Jun 20, 2010 32772 32947 32630 32815 0 +0.00(+0.00%)
Jun 19, 2010 32772 32947 32630 32815 0 +0.00(+0.00%)
Jun 18, 2010 32772 32947 32630 32815 165,006,208 +39.30(+0.12%)
Jun 17, 2010 32804 32855 32630 32775 134,987,104 -30.30(-0.09%)
Jun 16, 2010 32670 32870 32597 32806 142,010,000 +120.20(+0.37%)
Jun 15, 2010 32239 32749 32239 32685 179,968,608 +447.00(+1.39%)
Jun 14, 2010 32130 32512 32130 32238 145,984,096 +114.10(+0.36%)
Jun 13, 2010 31904 32247 31670 32124 0 +0.00(+0.00%)
Jun 12, 2010 31904 32247 31670 32124 0 +0.00(+0.00%)
Jun 11, 2010 31904 32247 31670 32124 152,371,904 +214.10(+0.67%)
Jun 10, 2010 31232 31917 31232 31910 223,473,408 +700.90(+2.25%)
Jun 09, 2010 31061 31509 31061 31209 170,444,800 +149.50(+0.48%)
Jun 08, 2010 30739 31074 30739 31060 152,759,392 +320.80(+1.04%)
Jun 07, 2010 31015 31138 30690 30739 101,899,000 -253.70(-0.82%)
Jun 06, 2010 31312 31312 30973 30993 0 +0.00(+0.00%)
Jun 05, 2010 31312 31312 30973 30993 0 +0.00(+0.00%)
Jun 04, 2010 31312 31312 30973 30993 159,165,696 -339.20(-1.08%)
Jun 03, 2010 31421 31668 31241 31332 153,007,808 -80.00(-0.25%)
Jun 02, 2010 31246 31545 31228 31412 175,993,296 +166.10(+0.53%)
Jun 01, 2010 31989 31989 31245 31246 251,248,000 -792.70(-2.47%)
May 31, 2010 31547 32126 31547 32038 216,497,408 +490.90(+1.56%)
May 30, 2010 32056 32072 31419 31548 0 +0.00(+0.00%)
May 28, 2010 32056 32072 31419 31548 201,026,400 -508.60(-1.59%)
May 27, 2010 31329 32056 31329 32056 259,211,808 +727.70(+2.32%)
May 26, 2010 30668 31478 30668 31328 325,023,200 +694.30(+2.27%)
May 25, 2010 30757 30757 30102 30634 318,166,016 -125.30(-0.41%)
May 24, 2010 30629 30938 30564 30760 136,201,504 +130.30(+0.43%)
May 22, 2010 30377 30810 30074 30629 0 +0.00(+0.00%)
May 21, 2010 30377 30810 30074 30629 255,529,600 +261.10(+0.86%)
May 20, 2010 30977 30977 30255 30368 277,577,504 -624.70(-2.02%)
May 19, 2010 31136 31142 30835 30993 229,155,904 -143.50(-0.46%)
May 18, 2010 31580 31919 31136 31136 157,100,704 -444.30(-1.41%)
May 17, 2010 31804 31947 31339 31581 155,416,608 -232.10(-0.73%)
May 16, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 15, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 14, 2010 32340 32340 31722 31813 141,704,608 -529.70(-1.64%)
May 13, 2010 32381 32494 32264 32342 124,886,896 -37.20(-0.11%)
May 12, 2010 32141 32396 32141 32380 205,184,704 +260.50(+0.81%)
May 11, 2010 32277 32360 32039 32119 189,247,296 -157.80(-0.49%)
May 10, 2010 31538 32696 31538 32277 215,496,400 +788.10(+2.50%)
May 09, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 08, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 07, 2010 31404 31602 30981 31489 246,336,704 +89.80(+0.29%)
May 06, 2010 31998 32258 30650 31399 287,186,816 -596.30(-1.86%)
May 05, 2010 32113 32258 31574 31995 239,896,992 -125.40(-0.39%)
May 04, 2010 32804 32810 31913 32121 269,130,400 -711.70(-2.17%)
May 03, 2010 32693 32975 32525 32832 186,296,000 +145.10(+0.44%)
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.