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

Gentex Corp (NQ: GNTX )

35.00 +0.25 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2012 8.854 8.866 8.628 8.717 2,471,110 -0.17(-1.90%)
Apr 27, 2012 8.862 8.953 8.757 8.886 3,930,772 +0.06(+0.63%)
Apr 26, 2012 8.537 8.850 8.533 8.830 5,488,445 +0.27(+3.15%)
Apr 25, 2012 8.382 8.572 8.346 8.560 5,974,874 +0.27(+3.30%)
Apr 24, 2012 8.330 8.410 8.207 8.287 4,937,555 -0.03(-0.33%)
Apr 23, 2012 8.330 8.370 8.259 8.314 7,460,355 -0.11(-1.27%)
Apr 20, 2012 8.560 8.628 8.394 8.421 11,182,578 -0.05(-0.56%)
Apr 19, 2012 9.437 9.596 8.449 8.469 30,722,402 -1.61(-16.01%)
Apr 18, 2012 9.976 10.14 9.877 10.08 3,360,511 +0.03(+0.28%)
Apr 17, 2012 9.984 10.14 9.853 10.06 3,163,223 +0.17(+1.68%)
Apr 16, 2012 9.842 9.969 9.750 9.889 3,177,706 +0.12(+1.26%)
Apr 13, 2012 9.711 9.846 9.584 9.766 3,646,030 -0.01(-0.12%)
Apr 12, 2012 9.544 9.832 9.544 9.778 1,840,511 +0.24(+2.49%)
Apr 11, 2012 9.604 9.643 9.433 9.540 2,855,263 +0.05(+0.54%)
Apr 10, 2012 9.691 9.782 9.473 9.489 3,625,192 -0.23(-2.37%)
Apr 09, 2012 9.516 9.746 9.481 9.719 3,701,326 +0.02(+0.20%)
Apr 05, 2012 9.584 9.723 9.580 9.699 3,021,703 +0.06(+0.58%)
Apr 04, 2012 9.826 9.826 9.619 9.643 3,709,363 -0.24(-2.41%)
Apr 03, 2012 9.969 10.08 9.798 9.881 4,058,265 -0.03(-0.32%)
Apr 02, 2012 9.645 9.980 9.645 9.913 3,143,867 +0.24(+2.53%)
Mar 30, 2012 9.751 9.787 9.570 9.668 4,681,721 +0.02(+0.20%)
Mar 29, 2012 9.605 9.763 9.546 9.649 2,342,234 -0.04(-0.41%)
Mar 28, 2012 9.795 9.838 9.585 9.688 2,859,468 -0.09(-0.93%)
Mar 27, 2012 9.830 9.881 9.767 9.779 1,714,172 -0.06(-0.60%)
Mar 26, 2012 9.783 9.846 9.696 9.838 2,533,253 +0.15(+1.51%)
Mar 23, 2012 9.759 9.767 9.558 9.692 2,206,272 -0.02(-0.24%)
Mar 22, 2012 9.826 9.862 9.668 9.716 3,372,284 -0.19(-1.91%)
Mar 21, 2012 9.952 10.04 9.885 9.905 2,466,164 -0.03(-0.32%)
Mar 20, 2012 9.960 9.984 9.834 9.937 4,769,386 -0.14(-1.37%)
Mar 19, 2012 10.06 10.09 9.933 10.07 2,896,511 +0.01(+0.08%)
Mar 16, 2012 10.09 10.13 9.952 10.07 6,055,811 -0.02(-0.20%)
Mar 15, 2012 9.960 10.11 9.901 10.09 3,369,190 +0.16(+1.61%)
Mar 14, 2012 9.909 9.984 9.850 9.927 3,197,338 -0.02(-0.22%)
Mar 13, 2012 9.810 9.964 9.708 9.949 3,309,009 +0.19(+1.90%)
Mar 12, 2012 9.708 9.826 9.625 9.763 4,215,177 +0.05(+0.49%)
Mar 09, 2012 9.526 9.759 9.526 9.716 7,364,640 +0.19(+1.95%)
Mar 08, 2012 9.357 9.593 9.329 9.530 5,948,917 +0.26(+2.85%)
Mar 07, 2012 9.254 9.384 9.236 9.266 8,093,802 +0.01(+0.13%)
Mar 06, 2012 9.459 9.542 9.164 9.254 8,142,676 -0.36(-3.74%)
Mar 05, 2012 9.609 9.728 9.487 9.613 6,170,877 +0.04(+0.37%)
Mar 02, 2012 9.633 9.874 9.570 9.578 8,650,500 -0.01(-0.12%)
Mar 01, 2012 9.526 9.700 9.424 9.589 17,346,892 +0.26(+2.75%)
Feb 29, 2012 9.787 9.787 9.230 9.333 33,956,320 -1.57(-14.44%)
Feb 28, 2012 11.05 11.32 10.90 10.91 14,036,666 +0.47(+4.52%)
Feb 27, 2012 10.35 10.47 10.12 10.44 2,734,813 -0.01(-0.13%)
Feb 24, 2012 10.33 10.54 10.25 10.45 3,292,702 +0.14(+1.34%)
Feb 23, 2012 10.20 10.33 9.992 10.31 2,732,535 +0.09(+0.93%)
Feb 22, 2012 10.46 10.48 10.18 10.22 2,424,349 -0.24(-2.30%)
Feb 21, 2012 10.54 10.56 10.34 10.46 2,546,711 -0.02(-0.19%)
Feb 17, 2012 10.43 10.50 10.38 10.48 2,635,960 +0.09(+0.87%)
Feb 16, 2012 10.17 10.42 10.17 10.39 4,219,936 +0.24(+2.37%)
Feb 15, 2012 10.17 10.22 10.00 10.15 4,751,354 +0.06(+0.63%)
Feb 14, 2012 10.13 10.20 9.988 10.08 3,143,644 -0.12(-1.20%)
Feb 13, 2012 10.29 10.37 10.12 10.21 1,918,928 +0.06(+0.58%)
Feb 10, 2012 10.24 10.28 10.12 10.15 3,148,444 -0.19(-1.87%)
Feb 09, 2012 10.36 10.47 10.15 10.34 3,844,674 -0.00(-0.04%)
Feb 08, 2012 10.60 10.63 10.26 10.34 3,943,337 -0.22(-2.13%)
Feb 07, 2012 10.54 10.64 10.47 10.57 2,086,758 +0.02(+0.19%)
Feb 06, 2012 10.49 10.60 10.49 10.55 2,644,589 +0.04(+0.34%)
Feb 03, 2012 10.68 10.73 10.51 10.51 4,677,197 +0.01(+0.06%)
Feb 02, 2012 10.67 10.74 10.35 10.51 3,997,854 -0.12(-1.11%)
Feb 01, 2012 10.56 10.86 10.47 10.63 5,716,375 +0.02(+0.20%)
Jan 31, 2012 11.34 11.62 10.30 10.60 16,917,646 -1.28(-10.79%)
Jan 30, 2012 11.75 11.93 11.70 11.89 2,961,297 +0.05(+0.40%)
Jan 27, 2012 12.00 12.10 11.83 11.84 2,246,675 -0.26(-2.15%)
Jan 26, 2012 12.19 12.33 12.04 12.10 1,000,414 -0.02(-0.20%)
Jan 25, 2012 12.10 12.14 11.84 12.12 1,357,528 +0.03(+0.26%)
Jan 24, 2012 12.03 12.16 11.89 12.09 1,151,129 -0.01(-0.07%)
Jan 23, 2012 12.16 12.37 12.03 12.10 1,528,766 -0.09(-0.74%)
Jan 20, 2012 12.23 12.30 12.12 12.19 953,144 -0.06(-0.51%)
Jan 19, 2012 12.22 12.39 12.12 12.25 1,189,419 +0.04(+0.29%)
Jan 18, 2012 11.96 12.22 11.96 12.22 1,297,853 +0.27(+2.25%)
Jan 17, 2012 12.12 12.27 11.93 11.95 661,536 -0.03(-0.26%)
Jan 13, 2012 12.02 12.07 11.81 11.98 1,169,993 -0.12(-0.98%)
Jan 12, 2012 11.99 12.11 11.90 12.10 1,264,186 +0.17(+1.46%)
Jan 11, 2012 11.93 12.03 11.84 11.93 1,395,477 -0.07(-0.56%)
Jan 10, 2012 11.98 12.13 11.86 11.99 1,919,258 +0.19(+1.57%)
Jan 09, 2012 11.89 11.94 11.73 11.81 1,253,175 -0.02(-0.20%)
Jan 06, 2012 12.00 12.05 11.77 11.83 3,445,563 -0.17(-1.38%)
Jan 05, 2012 11.61 12.04 11.43 12.00 3,524,958 +0.30(+2.56%)
Jan 04, 2012 11.70 11.79 11.59 11.70 2,489,221 +0.07(+0.58%)
Dec 30, 2011 11.76 11.70 11.61 11.63 1,471,099 -0.13(-1.10%)
Dec 29, 2011 11.47 11.77 11.30 11.76 1,350,107 +0.28(+2.47%)
Dec 28, 2011 11.60 11.62 11.45 11.48 1,038,867 -0.09(-0.78%)
Dec 27, 2011 11.72 11.76 11.45 11.57 1,328,376 -0.24(-2.00%)
Dec 23, 2011 11.50 11.81 11.47 11.80 1,432,705 +0.66(+5.93%)
Dec 21, 2011 11.04 11.19 10.89 11.14 1,123,091 +0.09(+0.85%)
Dec 20, 2011 10.80 11.11 10.74 11.05 1,375,993 +0.42(+3.96%)
Dec 19, 2011 10.93 11.02 10.63 10.63 1,648,152 -0.26(-2.38%)
Dec 16, 2011 10.92 11.11 10.78 10.89 3,164,353 +0.05(+0.44%)
Dec 15, 2011 10.85 10.91 10.78 10.84 1,809,973 +0.13(+1.17%)
Dec 14, 2011 11.00 11.09 10.68 10.71 2,233,013 -0.37(-3.33%)
Dec 13, 2011 11.85 11.96 11.01 11.08 2,603,569 -0.65(-5.56%)
Dec 12, 2011 11.67 11.77 11.54 11.74 1,289,760 -0.10(-0.86%)
Dec 09, 2011 11.81 12.03 11.76 11.84 2,566,801 +0.08(+0.70%)
Dec 08, 2011 12.01 12.12 11.73 11.76 1,614,169 -0.42(-3.42%)
Dec 07, 2011 12.10 12.21 11.89 12.17 2,386,631 -0.01(-0.10%)
Dec 06, 2011 12.24 12.35 12.12 12.18 2,518,127 -0.16(-1.27%)
Dec 05, 2011 12.34 12.66 12.32 12.34 4,235,837 +0.11(+0.93%)
Dec 02, 2011 12.14 12.37 12.06 12.23 3,834,603 +0.23(+1.90%)
Dec 01, 2011 11.51 12.07 11.51 12.00 4,147,939 +0.41(+3.56%)
Nov 30, 2011 11.26 11.60 11.22 11.59 10,898,993 +0.76(+7.04%)
Nov 29, 2011 10.86 10.91 10.76 10.82 1,530,477 -0.01(-0.11%)
Nov 28, 2011 10.62 10.85 10.56 10.84 1,959,470 +0.57(+5.55%)
Nov 25, 2011 10.26 10.51 10.26 10.27 800,582 -0.04(-0.42%)
Nov 23, 2011 10.37 10.58 10.29 10.31 1,191,817 -0.21(-1.98%)
Nov 22, 2011 10.57 10.67 10.38 10.52 1,420,393 -0.07(-0.63%)
Nov 21, 2011 10.52 10.69 10.43 10.58 2,046,317 -0.10(-0.96%)
Nov 18, 2011 10.90 11.04 10.62 10.69 1,057,227 -0.12(-1.09%)
Nov 17, 2011 11.05 11.11 10.72 10.80 1,598,799 -0.27(-2.45%)
Nov 16, 2011 11.24 11.32 11.04 11.08 1,134,752 -0.28(-2.49%)
Nov 15, 2011 11.12 11.44 11.08 11.36 1,263,945 +0.16(+1.47%)
Nov 14, 2011 11.35 11.51 11.13 11.19 797,175 -0.20(-1.79%)
Nov 11, 2011 11.22 11.53 11.17 11.40 975,884 +0.33(+2.98%)
Nov 10, 2011 11.19 11.25 10.98 11.07 1,365,030 +0.07(+0.68%)
Nov 09, 2011 11.27 11.30 10.89 10.99 1,447,549 -0.64(-5.54%)
Nov 08, 2011 11.65 11.68 11.33 11.64 899,075 +0.09(+0.75%)
Nov 07, 2011 11.57 11.65 11.26 11.55 1,132,360 -0.04(-0.37%)
Nov 04, 2011 11.71 11.79 11.43 11.59 1,669,379 -0.25(-2.12%)
Nov 03, 2011 11.68 11.88 11.44 11.85 2,258,268 +0.33(+2.87%)
Nov 02, 2011 11.45 11.66 11.19 11.52 1,620,731 +0.24(+2.16%)
Nov 01, 2011 11.44 11.57 11.10 11.27 2,043,920 -0.57(-4.78%)
Oct 31, 2011 11.92 12.21 11.74 11.84 2,043,536 -0.19(-1.60%)
Oct 28, 2011 12.09 12.13 11.86 12.03 1,777,248 -0.08(-0.68%)
Oct 27, 2011 12.12 12.27 11.98 12.11 3,010,429 +0.42(+3.60%)
Oct 26, 2011 11.62 11.78 11.37 11.69 2,078,814 +0.20(+1.78%)
Oct 25, 2011 11.73 11.79 11.45 11.49 1,473,130 -0.35(-2.99%)
Oct 24, 2011 11.57 11.84 11.53 11.84 2,800,992 +0.28(+2.41%)
Oct 21, 2011 10.93 11.77 10.75 11.56 4,269,725 +0.87(+8.12%)
Oct 20, 2011 11.23 11.24 10.31 10.69 5,359,928 -0.56(-4.99%)
Oct 19, 2011 11.24 11.40 11.17 11.26 3,493,648 -0.02(-0.21%)
Oct 18, 2011 11.01 11.32 10.81 11.28 1,412,441 +0.33(+2.98%)
Oct 17, 2011 11.00 11.17 10.84 10.95 2,371,337 -0.10(-0.89%)
Oct 14, 2011 10.89 11.07 10.84 11.05 2,672,290 +0.37(+3.42%)
Oct 13, 2011 10.54 10.73 10.32 10.69 2,273,224 +0.07(+0.70%)
Oct 12, 2011 10.66 10.86 10.58 10.61 1,660,237 +0.06(+0.52%)
Oct 11, 2011 10.40 10.60 10.35 10.56 1,475,623 +0.02(+0.22%)
Oct 10, 2011 10.45 10.54 10.29 10.53 1,950,560 +0.32(+3.16%)
Oct 07, 2011 10.47 10.61 10.11 10.21 1,513,030 -0.19(-1.85%)
Oct 06, 2011 10.31 10.42 10.09 10.40 1,123,854 +0.27(+2.64%)
Oct 05, 2011 9.712 10.21 9.617 10.14 2,067,939 +0.44(+4.54%)
Oct 04, 2011 8.863 9.704 8.722 9.696 2,136,005 +0.70(+7.78%)
Oct 03, 2011 9.344 9.657 8.929 8.996 2,615,957 -0.41(-4.37%)
Sep 30, 2011 9.547 9.743 9.403 9.406 1,580,131 -0.36(-3.65%)
Sep 29, 2011 9.669 9.825 9.442 9.762 1,154,249 +0.35(+3.70%)
Sep 28, 2011 9.935 10.01 9.391 9.414 1,115,491 -0.47(-4.75%)
Sep 27, 2011 9.629 10.20 9.618 9.884 1,473,415 +0.49(+5.25%)
Sep 26, 2011 9.317 9.450 9.015 9.391 1,075,509 +0.16(+1.69%)
Sep 23, 2011 8.968 9.301 8.832 9.234 1,756,341 +0.24(+2.65%)
Sep 22, 2011 9.015 9.129 8.824 8.996 2,710,574 -0.34(-3.60%)
Sep 21, 2011 9.919 9.942 9.309 9.332 1,475,639 -0.57(-5.80%)
Sep 20, 2011 10.27 10.36 9.891 9.907 1,554,988 -0.31(-3.02%)
Sep 19, 2011 9.927 10.28 9.778 10.22 1,653,177 +0.06(+0.62%)
Sep 16, 2011 10.38 10.38 10.02 10.15 2,113,710 -0.19(-1.82%)
Sep 15, 2011 10.05 10.36 9.915 10.34 2,919,943 +0.45(+4.55%)
Sep 14, 2011 9.731 10.02 9.477 9.891 1,449,115 +0.28(+2.89%)
Sep 13, 2011 9.512 9.688 9.438 9.614 1,871,487 +0.14(+1.53%)
Sep 12, 2011 9.360 9.504 9.199 9.469 2,086,670 -0.05(-0.57%)
Sep 09, 2011 9.813 9.837 9.375 9.524 1,291,229 -0.41(-4.10%)
Sep 08, 2011 9.919 10.10 9.833 9.931 2,044,325 -0.10(-0.98%)
Sep 07, 2011 9.794 10.07 9.794 10.03 2,447,373 +0.42(+4.40%)
Sep 06, 2011 9.309 9.661 9.035 9.606 2,297,461 -0.09(-0.97%)
Sep 02, 2011 9.723 9.891 9.575 9.700 2,757,291 -0.26(-2.63%)
Sep 01, 2011 10.21 10.31 9.911 9.962 2,366,268 -0.19(-1.83%)
Aug 31, 2011 10.31 10.55 10.07 10.15 1,996,696 -0.10(-0.97%)
Aug 30, 2011 10.23 10.37 10.10 10.25 1,556,161 -0.05(-0.53%)
Aug 29, 2011 9.993 10.42 9.931 10.30 2,590,098 +0.41(+4.11%)
Aug 26, 2011 9.379 9.970 9.266 9.895 1,604,225 +0.41(+4.29%)
Aug 25, 2011 9.829 9.895 9.461 9.489 1,197,877 -0.27(-2.80%)
Aug 24, 2011 9.551 9.802 9.469 9.762 999,395 +0.18(+1.92%)
Aug 23, 2011 9.062 9.579 9.051 9.579 1,671,977 +0.58(+6.43%)
Aug 22, 2011 9.027 9.274 8.886 9.000 1,917,628 +0.24(+2.72%)
Aug 19, 2011 8.839 9.129 8.683 8.761 2,156,628 -0.24(-2.65%)
Aug 18, 2011 9.270 9.274 8.800 9.000 3,568,482 -0.57(-5.93%)
Aug 17, 2011 9.821 9.876 9.489 9.567 1,093,015 -0.17(-1.77%)
Aug 16, 2011 9.907 9.935 9.641 9.739 1,182,946 -0.17(-1.70%)
Aug 15, 2011 9.931 10.12 9.829 9.907 2,062,358 +0.05(+0.56%)
Aug 12, 2011 9.782 9.950 9.665 9.852 2,423,968 +0.19(+1.98%)
Aug 11, 2011 9.199 9.778 9.039 9.661 2,759,789 +0.56(+6.19%)
Aug 10, 2011 9.215 9.391 8.981 9.098 3,121,791 -0.35(-3.69%)
Aug 09, 2011 9.117 9.450 8.605 9.446 4,567,846 +0.83(+9.67%)
Aug 08, 2011 9.164 9.313 8.542 8.613 6,058,095 -0.94(-9.83%)
Aug 05, 2011 10.03 10.03 9.098 9.551 4,993,293 -0.29(-2.92%)
Aug 04, 2011 10.24 10.30 9.833 9.839 3,495,101 -0.55(-5.25%)
Aug 03, 2011 10.39 10.48 9.974 10.38 2,521,368 +0.06(+0.57%)
Aug 02, 2011 10.85 10.95 10.29 10.33 3,415,266 -0.66(-5.98%)
Aug 01, 2011 11.31 11.48 10.84 10.98 2,104,102 -0.10(-0.92%)
Jul 29, 2011 11.13 11.28 10.89 11.08 2,548,602 -0.20(-1.73%)
Jul 28, 2011 11.38 11.58 11.26 11.28 2,527,522 -0.07(-0.62%)
Jul 27, 2011 11.71 11.77 11.31 11.35 2,055,470 -0.43(-3.62%)
Jul 26, 2011 11.97 11.97 11.67 11.78 2,374,293 -0.20(-1.63%)
Jul 25, 2011 11.86 12.16 11.85 11.97 1,943,354 -0.09(-0.75%)
Jul 22, 2011 12.07 12.16 11.87 12.06 1,654,110 +0.11(+0.95%)
Jul 21, 2011 11.59 12.07 11.34 11.95 3,621,861 +0.36(+3.10%)
Jul 20, 2011 11.95 11.97 11.54 11.59 2,382,409 -0.32(-2.69%)
Jul 19, 2011 11.73 11.91 11.63 11.91 1,110,759 +0.30(+2.59%)
Jul 18, 2011 11.87 11.92 11.50 11.61 917,313 -0.33(-2.75%)
Jul 15, 2011 12.01 12.03 11.74 11.94 872,156 -0.04(-0.29%)
Jul 14, 2011 12.23 12.32 11.88 11.97 1,471,426 -0.23(-1.89%)
Jul 13, 2011 11.96 12.30 11.88 12.20 1,816,000 +0.33(+2.80%)
Jul 12, 2011 11.89 12.02 11.85 11.87 1,086,961 -0.08(-0.69%)
Jul 11, 2011 12.07 12.16 11.91 11.95 1,126,020 -0.29(-2.40%)
Jul 08, 2011 12.16 12.29 12.09 12.25 1,483,795 -0.12(-0.98%)
Jul 07, 2011 12.21 12.41 12.18 12.37 1,236,443 +0.26(+2.13%)
Jul 06, 2011 12.06 12.20 11.92 12.11 1,664,148 +0.09(+0.78%)
Jul 05, 2011 12.05 12.08 11.87 12.02 922,421 +0.02(+0.20%)
Jul 01, 2011 11.80 12.02 11.80 11.99 1,158,694 +0.21(+1.82%)
Jun 30, 2011 11.80 11.93 11.72 11.78 1,213,203 -0.03(-0.26%)
Jun 29, 2011 11.66 11.90 11.55 11.81 1,283,729 +0.19(+1.68%)
Jun 28, 2011 11.54 11.63 11.42 11.61 2,080,630 +0.14(+1.22%)
Jun 27, 2011 11.49 11.65 11.45 11.47 1,969,285 -0.01(-0.10%)
Jun 24, 2011 11.49 11.59 11.38 11.49 1,477,785 +0.02(+0.14%)
Jun 23, 2011 11.15 11.50 11.02 11.47 1,088,435 +0.18(+1.55%)
Jun 22, 2011 11.35 11.51 11.29 11.29 2,092,152 -0.14(-1.26%)
Jun 21, 2011 11.10 11.50 11.06 11.44 2,172,583 +0.42(+3.86%)
Jun 20, 2011 10.98 11.03 10.75 11.01 1,579,835 +0.13(+1.22%)
Jun 17, 2011 10.75 10.93 10.69 10.88 2,433,661 +0.24(+2.27%)
Jun 16, 2011 10.69 10.71 10.52 10.64 2,282,496 -0.08(-0.73%)
Jun 15, 2011 10.68 10.85 10.63 10.72 2,547,685 -0.08(-0.72%)
Jun 14, 2011 10.38 10.85 10.24 10.80 2,768,670 +0.56(+5.44%)
Jun 13, 2011 10.26 10.37 10.16 10.24 1,495,495 -0.00(-0.04%)
Jun 10, 2011 10.44 10.45 10.12 10.24 2,060,728 -0.27(-2.56%)
Jun 09, 2011 10.22 10.56 10.17 10.51 3,134,910 +0.34(+3.29%)
Jun 08, 2011 10.34 10.35 10.13 10.18 2,897,174 -0.18(-1.69%)
Jun 07, 2011 10.51 10.51 10.31 10.35 4,638,919 -0.07(-0.67%)
Jun 06, 2011 10.75 10.76 10.41 10.42 3,221,673 -0.27(-2.55%)
Jun 03, 2011 10.78 10.96 10.62 10.69 3,098,937 -0.50(-4.49%)
May 24, 2011 11.37 11.42 11.15 11.20 1,176,106 -0.15(-1.31%)
May 23, 2011 11.47 11.60 11.32 11.35 1,420,095 -0.26(-2.28%)
May 20, 2011 11.84 11.88 11.61 11.61 1,750,410 -0.25(-2.07%)
May 19, 2011 11.87 11.91 11.72 11.86 1,225,942 +0.06(+0.53%)
May 18, 2011 11.72 11.81 11.58 11.79 1,628,644 +0.14(+1.20%)
May 17, 2011 11.87 11.93 11.57 11.65 2,131,369 -0.27(-2.25%)
May 16, 2011 12.03 12.12 11.91 11.92 1,309,810 -0.15(-1.23%)
May 13, 2011 12.37 12.47 12.04 12.07 1,393,737 -0.28(-2.30%)
May 12, 2011 12.33 12.43 12.17 12.35 1,109,969 -0.03(-0.25%)
May 11, 2011 12.46 12.55 12.30 12.39 1,296,897 -0.04(-0.28%)
May 10, 2011 12.24 12.47 12.21 12.42 1,587,109 +0.20(+1.66%)
May 09, 2011 12.06 12.29 11.97 12.22 1,324,841 +0.16(+1.29%)
May 06, 2011 12.16 12.38 11.87 12.06 1,946,174 +0.08(+0.65%)
May 05, 2011 11.92 12.17 11.77 11.98 1,587,692 -0.02(-0.19%)
May 04, 2011 12.18 12.35 11.99 12.01 1,890,859 -0.16(-1.34%)
May 03, 2011 12.18 12.35 12.08 12.17 3,501,036 +0.03(+0.22%)
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.