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

US Financial Services Ishares ETF (NY: IYG )

73.81 -0.93 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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, 2009 42.65 42.83 41.22 41.36 2,646,974 -0.40(-0.96%)
Apr 29, 2009 40.65 42.06 40.59 41.76 3,811,993 +1.81(+4.53%)
Apr 28, 2009 39.93 40.89 39.53 39.95 3,172,039 -1.03(-2.51%)
Apr 27, 2009 40.73 42.03 40.66 40.98 3,112,052 -0.96(-2.29%)
Apr 24, 2009 41.35 42.83 40.63 41.94 6,343,396 +0.88(+2.14%)
Apr 23, 2009 39.81 41.41 39.46 41.06 4,648,862 +1.50(+3.79%)
Apr 22, 2009 39.45 42.03 39.17 39.56 5,439,543 -0.96(-2.37%)
Apr 21, 2009 36.65 40.70 36.19 40.52 5,668,875 +2.75(+7.28%)
Apr 20, 2009 41.38 41.38 37.77 37.77 2,899,878 -5.06(-11.81%)
Apr 17, 2009 42.42 43.56 41.34 42.83 4,458,792 +0.79(+1.88%)
Apr 16, 2009 42.52 42.74 40.86 42.04 2,895,085 +0.09(+0.21%)
Apr 15, 2009 39.56 42.14 39.02 41.95 2,114,868 +1.82(+4.54%)
Apr 14, 2009 42.67 43.18 40.02 40.13 2,847,593 -3.22(-7.43%)
Apr 13, 2009 40.60 43.68 40.19 43.35 3,036,789 +2.14(+5.19%)
Apr 09, 2009 38.55 41.44 38.44 41.21 3,497,985 +5.62(+15.79%)
Apr 08, 2009 35.89 35.99 34.82 35.59 1,659,150 -0.02(-0.06%)
Apr 07, 2009 35.42 36.47 35.42 35.61 1,746,946 -0.99(-2.70%)
Apr 06, 2009 36.64 36.99 36.13 36.60 2,087,166 -1.28(-3.38%)
Apr 03, 2009 36.00 37.88 35.81 37.88 2,540,192 +1.59(+4.38%)
Apr 02, 2009 37.20 37.59 35.76 36.29 2,681,502 +0.91(+2.57%)
Apr 01, 2009 33.54 35.61 33.47 35.38 1,866,732 +0.99(+2.88%)
Mar 31, 2009 33.40 34.99 33.07 34.39 1,795,871 +1.77(+5.43%)
Mar 30, 2009 33.84 34.17 32.37 32.62 1,833,927 -4.15(-11.29%)
Mar 26, 2009 36.99 37.18 35.61 36.77 4,479,013 +0.27(+0.74%)
Mar 25, 2009 36.18 37.13 33.95 36.50 5,426,926 +1.28(+3.63%)
Mar 24, 2009 36.13 37.70 34.99 35.22 3,697,713 -2.10(-5.63%)
Mar 23, 2009 34.91 37.43 34.87 37.32 3,454,254 +5.45(+17.10%)
Mar 20, 2009 33.32 33.55 31.63 31.87 2,475,994 -1.79(-5.32%)
Mar 19, 2009 37.33 37.55 33.16 33.66 4,327,018 -2.48(-6.86%)
Mar 18, 2009 32.71 36.27 32.48 36.14 4,490,302 +3.08(+9.32%)
Mar 17, 2009 31.19 33.10 30.56 33.06 1,904,497 +1.84(+5.89%)
Mar 16, 2009 32.51 33.49 31.10 31.22 2,390,834 -0.36(-1.14%)
Mar 13, 2009 32.31 32.58 30.51 31.58 0 -0.04(-0.13%)
Mar 12, 2009 28.56 31.88 28.16 31.62 1,764,738 +2.97(+10.37%)
Mar 11, 2009 28.64 29.68 27.93 28.65 2,896,731 +0.92(+3.32%)
Mar 10, 2009 25.16 27.86 25.14 27.73 2,349,396 +3.66(+15.21%)
Mar 09, 2009 23.31 24.89 22.99 24.07 2,528,887 +0.55(+2.34%)
Mar 06, 2009 24.42 25.15 22.64 23.52 0 -0.69(-2.85%)
Mar 05, 2009 25.90 26.05 24.10 24.21 1,874,155 -2.44(-9.16%)
Mar 04, 2009 28.14 28.14 26.07 26.65 2,207,135 -1.05(-3.79%)
Mar 02, 2009 28.41 28.84 27.38 27.70 2,579,439 -1.82(-6.17%)
Feb 27, 2009 29.81 31.05 29.40 29.52 0 -1.83(-5.84%)
Feb 26, 2009 32.13 33.01 31.06 31.35 4,055,497 +0.66(+2.15%)
Feb 25, 2009 30.25 32.09 28.77 30.69 4,322,487 +0.15(+0.49%)
Feb 24, 2009 27.64 30.61 27.33 30.54 2,905,278 +3.12(+11.38%)
Feb 23, 2009 29.21 29.53 27.41 27.42 4,070,253 -0.68(-2.42%)
Feb 20, 2009 27.32 28.81 25.85 28.10 3,903,452 -0.43(-1.51%)
Feb 19, 2009 30.49 30.71 28.49 28.53 2,649,307 -1.43(-4.77%)
Feb 18, 2009 31.01 31.23 29.26 29.96 2,586,056 -0.32(-1.06%)
Feb 17, 2009 31.52 31.88 30.24 30.28 1,283,957 -3.15(-9.42%)
Feb 13, 2009 33.90 34.52 33.33 33.43 2,134,961 -1.15(-3.33%)
Feb 12, 2009 34.12 34.73 32.61 34.58 2,411,780 -0.53(-1.51%)
Feb 11, 2009 34.06 35.26 33.93 35.11 1,606,703 +1.65(+4.93%)
Feb 10, 2009 36.97 37.30 33.22 33.46 1,663,999 -3.84(-10.29%)
Feb 09, 2009 36.97 37.92 36.50 37.30 1,164,719 +0.38(+1.03%)
Feb 06, 2009 34.88 37.18 34.88 36.92 1,355,816 +2.93(+8.62%)
Feb 05, 2009 32.75 34.76 31.63 33.99 1,517,787 +0.81(+2.44%)
Feb 04, 2009 33.83 34.60 32.99 33.18 1,199,650 -0.08(-0.24%)
Feb 03, 2009 34.82 34.84 32.67 33.26 970,954 -1.04(-3.03%)
Feb 02, 2009 33.42 34.49 33.06 34.30 738,339 -0.17(-0.49%)
Jan 30, 2009 35.31 35.88 33.71 34.47 0 -0.44(-1.26%)
Jan 29, 2009 36.37 36.78 34.81 34.91 870,447 -2.67(-7.10%)
Jan 28, 2009 36.03 37.77 35.91 37.58 1,247,598 +4.13(+12.35%)
Jan 27, 2009 32.83 33.46 32.31 33.45 630,537 +1.25(+3.88%)
Jan 26, 2009 33.42 34.31 31.79 32.20 1,160,966 -0.65(-1.98%)
Jan 23, 2009 30.52 33.06 30.13 32.85 1,238,019 +1.21(+3.82%)
Jan 22, 2009 32.05 33.29 30.65 31.64 1,859,472 -1.49(-4.50%)
Jan 21, 2009 29.87 33.29 29.43 33.13 1,036,628 +4.09(+14.08%)
Jan 20, 2009 33.02 33.27 28.95 29.04 995,454 -6.05(-17.24%)
Jan 16, 2009 37.64 37.82 33.38 35.09 1,497,778 -1.59(-4.33%)
Jan 15, 2009 38.90 38.99 35.46 36.68 1,831,757 -2.39(-6.12%)
Jan 14, 2009 40.11 40.11 38.83 39.07 1,494,364 -2.18(-5.28%)
Jan 13, 2009 40.22 41.75 39.85 41.25 1,334,134 +0.42(+1.03%)
Jan 12, 2009 42.76 42.83 40.32 40.83 1,000,409 -2.25(-5.22%)
Jan 09, 2009 44.70 44.97 42.94 43.08 926,440 -1.46(-3.28%)
Jan 08, 2009 44.39 45.09 43.96 44.54 1,225,002 -0.30(-0.67%)
Jan 07, 2009 46.09 46.39 44.65 44.84 956,453 -2.15(-4.58%)
Jan 06, 2009 46.97 47.71 46.68 46.99 878,602 +0.65(+1.40%)
Jan 05, 2009 47.10 47.50 46.20 46.34 650,423 -1.22(-2.57%)
Jan 02, 2009 46.51 47.91 45.72 47.56 0 +0.65(+1.39%)
Jan 01, 2009 45.18 47.19 45.03 46.91 0 +0.00(+0.00%)
Dec 31, 2008 45.18 47.19 45.03 46.91 495,623 +1.63(+3.60%)
Dec 30, 2008 44.05 45.35 43.75 45.28 424,090 +1.63(+3.73%)
Dec 29, 2008 44.11 44.11 42.98 43.65 424,448 -0.51(-1.15%)
Dec 26, 2008 44.46 44.46 43.60 44.16 189,213 +0.01(+0.02%)
Dec 24, 2008 43.50 44.15 43.15 44.15 184,527 +0.92(+2.13%)
Dec 23, 2008 44.49 44.49 43.20 43.23 756,369 -1.69(-3.76%)
Dec 22, 2008 46.36 46.73 44.36 44.92 1,139,279 -1.27(-2.75%)
Dec 19, 2008 46.89 47.68 45.88 46.19 1,394,354 -0.46(-0.99%)
Dec 18, 2008 48.20 48.95 46.21 46.65 1,892,081 -1.22(-2.55%)
Dec 17, 2008 47.45 49.24 47.11 47.87 2,045,162 -0.49(-1.01%)
Dec 16, 2008 44.64 48.50 44.64 48.36 1,183,610 +4.36(+9.91%)
Dec 15, 2008 46.09 46.09 43.30 44.00 1,174,126 -1.88(-4.10%)
Dec 12, 2008 43.47 46.03 42.96 45.88 1,758,727 +0.57(+1.26%)
Dec 11, 2008 48.32 48.32 44.91 45.31 1,674,127 -3.92(-7.96%)
Dec 10, 2008 50.52 50.52 47.94 49.23 1,967,898 -0.64(-1.28%)
Dec 09, 2008 51.55 52.39 49.56 49.87 1,932,902 -2.36(-4.52%)
Dec 08, 2008 50.37 52.89 50.17 52.23 1,940,837 +3.37(+6.90%)
Dec 05, 2008 44.52 49.00 44.26 48.86 2,528,879 +3.24(+7.10%)
Dec 04, 2008 45.73 48.37 44.70 45.62 2,592,244 -0.78(-1.68%)
Dec 03, 2008 43.61 46.77 41.90 46.40 2,615,196 +2.88(+6.62%)
Dec 02, 2008 41.83 43.93 39.96 43.52 1,582,194 +2.57(+6.28%)
Dec 01, 2008 47.27 47.27 40.45 40.95 2,159,524 -7.90(-16.17%)
Nov 28, 2008 47.38 49.12 47.09 48.85 562,339 +1.38(+2.91%)
Nov 26, 2008 44.10 47.65 43.94 47.47 2,167,197 +2.16(+4.77%)
Nov 25, 2008 46.01 46.28 43.22 45.31 1,575,025 +1.82(+4.18%)
Nov 24, 2008 39.12 44.73 39.03 43.49 1,805,059 +6.17(+16.53%)
Nov 21, 2008 38.11 38.34 33.42 37.32 3,147,845 +0.36(+0.97%)
Nov 20, 2008 40.21 41.12 36.16 36.96 3,331,763 -3.87(-9.48%)
Nov 19, 2008 45.25 45.53 40.73 40.83 2,885,070 -5.03(-10.97%)
Nov 18, 2008 46.24 46.80 43.69 45.86 1,595,090 -0.20(-0.43%)
Nov 17, 2008 48.11 48.48 45.93 46.06 1,789,698 -2.44(-5.03%)
Nov 14, 2008 49.87 51.51 48.20 48.50 1,957,193 -2.76(-5.39%)
Nov 13, 2008 48.62 51.48 44.86 51.26 3,635,588 +2.96(+6.13%)
Nov 12, 2008 50.59 51.43 48.04 48.30 1,621,018 -3.42(-6.61%)
Nov 11, 2008 51.70 52.84 50.46 51.72 2,055,592 -1.00(-1.90%)
Nov 10, 2008 56.26 56.26 51.63 52.72 1,626,361 -1.80(-3.31%)
Nov 07, 2008 54.10 54.76 52.84 54.52 1,731,165 +0.60(+1.12%)
Nov 06, 2008 56.20 57.89 53.50 53.92 2,383,345 -3.53(-6.14%)
Nov 05, 2008 61.74 62.47 57.21 57.45 1,845,942 -5.63(-8.93%)
Nov 04, 2008 61.47 63.21 60.73 63.08 1,052,280 +3.18(+5.31%)
Nov 03, 2008 59.55 60.36 59.28 59.90 1,347,872 +0.08(+0.13%)
Oct 31, 2008 56.86 60.10 56.45 59.82 1,846,720 +2.77(+4.86%)
Oct 30, 2008 58.22 58.28 55.82 57.05 1,717,726 +1.45(+2.61%)
Oct 29, 2008 56.64 59.17 55.39 55.60 2,617,400 -1.74(-3.03%)
Oct 28, 2008 53.58 57.35 50.06 57.34 1,636,920 +6.06(+11.82%)
Oct 27, 2008 52.00 54.45 51.27 51.28 1,798,118 -1.51(-2.86%)
Oct 24, 2008 52.38 54.37 50.01 52.79 2,765,875 -2.72(-4.90%)
Oct 23, 2008 55.63 56.81 52.34 55.51 3,217,515 -0.64(-1.14%)
Oct 22, 2008 58.30 59.24 54.27 56.15 2,022,285 -3.76(-6.28%)
Oct 21, 2008 59.94 61.79 59.57 59.91 1,621,047 -0.87(-1.43%)
Oct 20, 2008 60.68 60.94 58.54 60.78 2,372,711 +1.20(+2.01%)
Oct 17, 2008 59.14 62.78 59.14 59.58 2,821,368 -1.72(-2.81%)
Oct 16, 2008 61.25 61.60 56.05 61.30 3,784,877 +1.64(+2.75%)
Oct 15, 2008 62.00 63.94 59.39 59.66 2,084,112 -5.51(-8.45%)
Oct 14, 2008 66.99 70.80 63.08 65.17 3,794,667 +3.71(+6.04%)
Oct 13, 2008 60.60 62.79 56.23 61.46 1,711,336 +5.96(+10.74%)
Oct 10, 2008 47.69 56.59 46.87 55.50 4,226,024 +2.79(+5.29%)
Oct 09, 2008 62.33 62.33 52.10 52.71 1,513,470 -6.48(-10.95%)
Oct 08, 2008 57.31 62.99 57.04 59.19 1,650,604 -1.57(-2.58%)
Oct 07, 2008 69.00 71.00 60.66 60.76 1,012,776 -8.31(-12.03%)
Oct 06, 2008 66.51 69.43 64.36 69.07 1,040,128 -1.96(-2.76%)
Oct 03, 2008 75.97 77.35 70.75 71.03 1,512,641 -3.03(-4.09%)
Oct 02, 2008 76.26 76.81 73.49 74.06 1,069,234 -2.49(-3.25%)
Oct 01, 2008 75.40 76.73 71.86 76.55 820,779 +2.62(+3.54%)
Sep 30, 2008 73.25 73.93 68.35 73.93 571,754 +4.43(+6.37%)
Sep 29, 2008 75.75 79.84 66.81 69.50 518,570 -8.59(-11.00%)
Sep 26, 2008 74.58 79.00 72.00 78.09 0 +2.66(+3.53%)
Sep 25, 2008 77.44 77.44 74.02 75.43 660,143 +1.82(+2.47%)
Sep 24, 2008 77.44 77.44 73.32 73.61 545,142 -1.07(-1.43%)
Sep 23, 2008 75.41 76.64 73.37 74.68 476,219 -1.28(-1.69%)
Sep 22, 2008 83.90 83.90 75.50 75.96 216,169 -4.91(-6.07%)
Sep 19, 2008 88.80 80.87 75.73 80.87 0 +7.23(+9.82%)
Sep 18, 2008 68.08 74.35 61.49 73.64 3,080,809 +7.38(+11.14%)
Sep 17, 2008 72.00 72.00 64.91 66.26 2,479,111 -6.43(-8.85%)
Sep 16, 2008 65.60 72.77 65.34 72.69 1,835,082 +3.62(+5.24%)
Sep 15, 2008 71.00 74.40 69.00 69.07 2,866,166 -6.76(-8.92%)
Sep 12, 2008 74.30 76.97 73.81 75.83 2,350,554 -0.02(-0.03%)
Sep 11, 2008 72.20 75.85 71.02 75.85 2,609,637 +1.55(+2.09%)
Sep 10, 2008 75.79 76.23 72.58 74.30 2,154,058 -0.67(-0.89%)
Sep 09, 2008 79.11 80.25 74.95 74.97 2,673,847 -5.13(-6.40%)
Sep 08, 2008 81.25 83.23 77.06 80.10 2,135,391 +3.60(+4.71%)
Sep 05, 2008 72.41 76.60 72.39 76.50 0 +2.74(+3.71%)
Sep 04, 2008 76.81 77.30 73.73 73.76 1,775,156 -3.91(-5.03%)
Sep 03, 2008 76.65 77.71 75.40 77.67 2,061,952 +1.15(+1.50%)
Sep 02, 2008 76.55 79.00 75.24 76.52 1,595,339 +1.47(+1.96%)
Aug 29, 2008 74.89 75.79 74.19 75.05 943,822 -0.20(-0.26%)
Aug 28, 2008 72.93 75.30 72.65 75.25 989,601 +3.17(+4.40%)
Aug 27, 2008 71.03 72.31 70.27 72.08 974,588 +1.24(+1.75%)
Aug 26, 2008 70.51 71.50 69.54 70.84 1,077,945 +0.41(+0.58%)
Aug 25, 2008 72.14 72.15 70.31 70.43 1,160,224 -2.15(-2.96%)
Aug 22, 2008 72.46 72.90 71.18 72.58 1,312,879 +2.20(+3.13%)
Aug 21, 2008 70.06 70.98 69.33 70.38 1,363,641 -0.92(-1.29%)
Aug 20, 2008 69.86 71.30 68.59 71.30 1,500,479 +1.34(+1.92%)
Aug 19, 2008 71.09 71.37 69.17 69.96 1,390,187 -2.27(-3.14%)
Aug 18, 2008 73.63 75.77 71.98 72.23 883,186 -2.62(-3.50%)
Aug 15, 2008 74.81 76.19 74.05 74.85 0 +0.83(+1.12%)
Aug 14, 2008 71.30 74.64 71.30 74.02 1,532,835 +1.89(+2.62%)
Aug 13, 2008 73.64 73.80 70.81 72.13 1,512,484 -2.34(-3.14%)
Aug 12, 2008 77.91 77.91 73.66 74.47 1,342,423 -4.28(-5.43%)
Aug 11, 2008 76.73 80.43 76.27 78.75 1,533,304 +2.02(+2.63%)
Aug 08, 2008 74.00 77.60 73.79 76.73 1,443,274 +2.26(+3.03%)
Aug 07, 2008 76.90 77.86 73.66 74.47 1,586,457 -3.43(-4.40%)
Aug 06, 2008 77.58 78.73 76.39 77.90 1,379,385 -0.53(-0.68%)
Aug 05, 2008 76.09 78.67 75.81 78.43 1,688,958 +3.32(+4.42%)
Aug 04, 2008 77.87 77.87 73.63 75.11 1,347,798 -1.14(-1.50%)
Aug 01, 2008 76.30 77.00 73.74 76.25 1,865,521 +0.60(+0.79%)
Jul 31, 2008 76.80 77.28 74.78 75.65 2,270,127 -1.17(-1.52%)
Jul 30, 2008 76.47 77.85 74.16 76.82 3,207,258 +1.85(+2.47%)
Jul 29, 2008 74.97 74.97 68.97 74.97 3,299,443 +5.48(+7.89%)
Jul 28, 2008 73.00 74.50 69.06 69.49 2,279,904 -3.32(-4.56%)
Jul 25, 2008 73.42 74.84 71.29 72.81 3,293,187 -0.69(-0.94%)
Jul 24, 2008 78.77 78.89 72.93 73.50 2,895,970 -4.80(-6.13%)
Jul 23, 2008 77.00 81.04 76.51 78.30 3,729,406 +0.86(+1.11%)
Jul 22, 2008 70.46 77.48 68.94 77.44 2,954,524 +5.49(+7.63%)
Jul 21, 2008 74.26 75.28 71.68 71.95 2,340,474 -0.97(-1.33%)
Jul 18, 2008 73.72 73.97 70.39 72.92 2,207,722 +1.73(+2.43%)
Jul 17, 2008 69.87 72.92 67.56 71.19 3,994,429 +4.81(+7.25%)
Jul 16, 2008 59.60 66.49 59.28 66.38 2,933,719 +8.26(+14.21%)
Jul 15, 2008 58.44 61.50 56.09 58.12 3,684,830 -1.74(-2.91%)
Jul 14, 2008 65.31 66.16 59.86 59.86 2,263,790 -3.84(-6.03%)
Jul 11, 2008 63.52 65.65 61.99 63.70 1,238,145 -1.70(-2.60%)
Jul 10, 2008 65.01 66.70 63.93 65.40 1,091,034 -0.37(-0.56%)
Jul 09, 2008 69.96 70.28 65.53 65.77 772,973 -3.89(-5.58%)
Jul 08, 2008 65.68 69.73 64.71 69.66 908,784 +4.14(+6.32%)
Jul 07, 2008 68.97 69.37 64.42 65.52 479,185 -2.54(-3.73%)
Jul 04, 2008 69.33 69.50 67.34 68.06 358,358 +0.00(+0.00%)
Jul 03, 2008 69.33 69.50 67.34 68.06 358,358 -0.41(-0.60%)
Jul 02, 2008 70.00 71.21 68.46 68.47 489,231 -1.30(-1.86%)
Jul 01, 2008 67.76 70.07 66.90 69.77 642,677 +0.82(+1.19%)
Jun 30, 2008 70.50 70.84 68.89 68.95 468,269 -1.63(-2.31%)
Jun 27, 2008 71.53 72.47 69.68 70.58 372,657 -1.15(-1.60%)
Jun 26, 2008 73.30 73.39 71.68 71.73 232,107 -3.27(-4.36%)
Jun 25, 2008 75.60 77.79 74.69 75.00 353,511 -0.54(-0.71%)
Jun 24, 2008 73.65 76.44 73.21 75.54 268,980 +1.38(+1.86%)
Jun 23, 2008 76.61 76.61 74.00 74.16 183,468 -2.06(-2.70%)
Jun 20, 2008 76.20 78.07 75.60 76.22 253,660 -1.80(-2.31%)
Jun 19, 2008 77.70 78.13 75.64 78.02 249,021 +0.11(+0.14%)
Jun 18, 2008 77.72 78.69 76.43 77.91 182,757 -0.89(-1.13%)
Jun 17, 2008 81.82 82.39 78.79 78.80 162,659 -2.31(-2.85%)
Jun 16, 2008 79.58 81.98 79.09 81.11 258,186 +1.09(+1.36%)
Jun 13, 2008 78.98 80.02 77.78 80.02 162,072 +1.64(+2.09%)
Jun 12, 2008 77.18 79.70 77.18 78.38 314,415 +1.22(+1.58%)
Jun 11, 2008 79.55 79.70 76.60 77.16 327,822 -2.33(-2.93%)
Jun 10, 2008 80.06 80.54 77.64 79.49 323,996 +0.59(+0.75%)
Jun 09, 2008 80.78 81.47 77.67 78.90 199,651 -2.00(-2.47%)
Jun 06, 2008 84.06 84.06 80.90 80.90 257,027 -4.20(-4.94%)
Jun 05, 2008 83.82 85.30 83.82 85.10 219,019 +1.66(+1.99%)
Jun 04, 2008 84.14 85.30 83.03 83.44 217,424 -0.91(-1.08%)
Jun 03, 2008 85.93 85.96 83.04 84.35 359,667 -0.85(-1.00%)
Jun 02, 2008 86.44 86.57 84.19 85.20 179,315 -1.52(-1.75%)
May 30, 2008 88.14 88.18 86.72 86.72 132,837 -0.90(-1.03%)
May 29, 2008 86.10 88.36 86.10 87.62 332,816 +1.59(+1.85%)
May 28, 2008 87.00 87.40 84.69 86.03 400,426 -0.63(-0.72%)
May 27, 2008 86.00 86.91 85.60 86.66 219,949 +0.68(+0.79%)
May 26, 2008 87.36 87.36 85.85 85.98 0 +0.00(+0.00%)
May 23, 2008 87.36 87.36 85.85 85.98 227,010 -1.62(-1.85%)
May 22, 2008 87.10 88.53 86.45 87.60 475,364 +0.94(+1.08%)
May 21, 2008 89.05 89.47 86.47 86.66 459,558 -2.46(-2.76%)
May 20, 2008 90.26 90.26 88.69 89.12 169,391 -2.00(-2.19%)
May 19, 2008 92.00 93.26 90.90 91.12 118,851 -0.84(-0.91%)
May 16, 2008 93.71 93.71 91.24 91.96 190,785 -1.29(-1.38%)
May 15, 2008 92.00 93.34 91.37 93.25 313,126 +1.12(+1.22%)
May 14, 2008 92.40 92.74 91.93 92.13 222,271 +0.64(+0.70%)
May 13, 2008 93.80 93.80 91.32 91.49 143,184 -1.74(-1.87%)
May 12, 2008 92.12 93.23 91.56 93.23 160,167 +1.79(+1.96%)
May 09, 2008 91.36 93.11 91.06 91.44 129,541 -0.64(-0.70%)
May 08, 2008 93.20 93.23 90.98 92.08 206,562 -1.05(-1.13%)
May 07, 2008 97.39 97.60 93.02 93.13 236,855 -3.51(-3.63%)
May 06, 2008 94.64 96.95 93.72 96.64 245,626 +0.80(+0.83%)
May 05, 2008 96.74 97.04 95.51 95.84 286,882 -1.15(-1.19%)
May 02, 2008 98.21 99.10 96.27 96.99 311,194 +0.11(+0.11%)
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.