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, 2010 1080 1099 1076 1087 291,378,688 +6.69(+0.62%)
Apr 29, 2010 1053 1084 1049 1080 346,724,096 +28.81(+2.74%)
Apr 28, 2010 1070 1083 1045 1051 539,252,608 -33.42(-3.08%)
Apr 27, 2010 1126 1126 1085 1085 345,564,512 -47.52(-4.20%)
Apr 26, 2010 1145 1148 1122 1132 263,972,304 +1.68(+0.15%)
Apr 24, 2010 1143 1130 1117 1130 0 +0.00(+0.00%)
Apr 23, 2010 1124 1141 1117 1130 251,614,496 +9.85(+0.88%)
Apr 22, 2010 1143 1146 1115 1121 329,390,688 -25.44(-2.22%)
Apr 21, 2010 1173 1173 1146 1146 253,905,696 -24.43(-2.09%)
Apr 20, 2010 1164 1173 1154 1170 256,771,392 +10.50(+0.91%)
Apr 19, 2010 1152 1166 1152 1160 0 -5.95(-0.51%)
Apr 17, 2010 1183 1194 1180 1166 0 +0.00(+0.00%)
Apr 16, 2010 1183 1194 1161 1166 350,449,696 -26.29(-2.21%)
Apr 15, 2010 1190 1193 1177 1192 232,068,608 +2.43(+0.20%)
Apr 14, 2010 1192 1194 1186 1190 216,407,600 +4.46(+0.38%)
Apr 13, 2010 1182 1193 1181 1185 216,991,104 +0.33(+0.03%)
Apr 12, 2010 1188 1193 1181 1185 213,876,608 +7.76(+0.66%)
Apr 10, 2010 1153 1177 1150 1177 0 +0.00(+0.00%)
Apr 09, 2010 1153 1177 1150 1177 280,133,792 +32.91(+2.88%)
Apr 08, 2010 1147 1151 1135 1144 228,066,496 -11.11(-0.96%)
Apr 07, 2010 1152 1159 1144 1155 241,139,296 +4.32(+0.38%)
Apr 06, 2010 1150 1154 1132 1151 190,560,496 +8.69(+0.76%)
Apr 05, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 04, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 03, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 02, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 01, 2010 1128 1142 1125 1142 141,712,496 +19.33(+1.72%)
Mar 31, 2010 1130 1136 1113 1123 216,187,008 -11.29(-1.00%)
Mar 30, 2010 1150 1151 1134 1134 156,205,504 -11.29(-0.99%)
Mar 29, 2010 1150 1153 1138 1146 150,323,904 +1.63(+0.14%)
Mar 27, 2010 1145 1148 1139 1144 0 +0.00(+0.00%)
Mar 26, 2010 1145 1149 1139 1144 179,992,000 -1.87(-0.16%)
Mar 25, 2010 1125 1146 1119 1146 240,930,304 +22.81(+2.03%)
Mar 24, 2010 1139 1141 1112 1123 240,387,696 -14.07(-1.24%)
Mar 23, 2010 1125 1138 1125 1137 236,173,696 +14.02(+1.25%)
Mar 22, 2010 1131 1131 1106 1123 235,213,904 -13.60(-1.20%)
Mar 20, 2010 1151 1152 1132 1137 0 +0.00(+0.00%)
Mar 19, 2010 1151 1152 1132 1137 294,525,312 -8.76(-0.76%)
Mar 18, 2010 1150 1154 1140 1146 199,133,600 -10.37(-0.90%)
Mar 17, 2010 1152 1158 1149 1156 194,792,192 +10.09(+0.88%)
Mar 16, 2010 1143 1146 1132 1146 188,188,704 +9.70(+0.85%)
Mar 15, 2010 1146 1147 1134 1136 162,954,304 -11.94(-1.04%)
Mar 14, 2010 1149 1158 1146 1148 0 +0.00(+0.00%)
Mar 13, 2010 1149 1158 1146 1148 170,143,104 +2.79(+0.24%)
Mar 12, 2010 1147 1153 1140 1145 170,431,104 -8.20(-0.71%)
Mar 11, 2010 1140 1153 1140 1153 183,606,704 +12.43(+1.09%)
Mar 10, 2010 1150 1150 1133 1141 200,029,600 -8.38(-0.73%)
Mar 09, 2010 1150 1153 1146 1149 189,686,096 +0.00(+0.00%)
Mar 08, 2010 1150 1153 1146 1149 0 +5.55(+0.49%)
Mar 07, 2010 1119 1144 1114 1144 0 +0.00(+0.00%)
Mar 06, 2010 1119 1144 1114 1144 244,205,104 +27.84(+2.49%)
Mar 05, 2010 1099 1122 1099 1116 247,341,296 +8.43(+0.76%)
Mar 04, 2010 1087 1108 1082 1108 221,684,000 +14.90(+1.36%)
Mar 03, 2010 1086 1093 1074 1093 198,026,496 +8.30(+0.77%)
Mar 02, 2010 1088 1091 1069 1084 186,508,896 +0.00(+0.00%)
Mar 01, 2010 1088 1091 1069 1084 0 +10.18(+0.95%)
Feb 28, 2010 1063 1074 1057 1074 0 +0.00(+0.00%)
Feb 27, 2010 1063 1074 1054 1074 241,993,200 +21.83(+2.07%)
Feb 26, 2010 1055 1070 1046 1052 243,798,400 -12.77(-1.20%)
Feb 25, 2010 1070 1070 1048 1065 242,948,992 -6.54(-0.61%)
Feb 24, 2010 1102 1105 1068 1072 246,525,504 -27.62(-2.51%)
Feb 23, 2010 1113 1113 1098 1099 192,088,192 +0.00(+0.00%)
Feb 22, 2010 1113 1113 1098 1099 0 -11.37(-1.02%)
Feb 21, 2010 1088 1111 1085 1111 0 +0.00(+0.00%)
Feb 20, 2010 1088 1111 1085 1111 299,615,392 +9.89(+0.90%)
Feb 19, 2010 1087 1101 1085 1101 215,835,696 +7.61(+0.70%)
Feb 18, 2010 1091 1098 1086 1093 220,860,496 +11.74(+1.09%)
Feb 17, 2010 1084 1085 1065 1081 166,717,408 +9.89(+0.92%)
Feb 16, 2010 1072 1081 1067 1072 124,043,800 +0.00(+0.00%)
Feb 15, 2010 1072 1081 1067 1072 0 +6.91(+0.65%)
Feb 13, 2010 1082 1083 1057 1065 201,851,200 -6.30(-0.59%)
Feb 12, 2010 1098 1098 1059 1071 281,443,488 -18.63(-1.71%)
Feb 11, 2010 1082 1097 1080 1090 338,957,088 +22.13(+2.07%)
Feb 10, 2010 1053 1074 1052 1067 313,334,112 +7.32(+0.69%)
Feb 09, 2010 1058 1065 1037 1060 333,431,488 +0.00(+0.00%)
Feb 08, 2010 1058 1065 1037 1060 0 +10.71(+1.02%)
Feb 06, 2010 1053 1065 1034 1049 577,220,800 -14.71(-1.38%)
Feb 05, 2010 1134 1135 1063 1064 545,750,592 -68.85(-6.08%)
Feb 04, 2010 1166 1166 1132 1133 285,382,016 -26.95(-2.32%)
Feb 03, 2010 1146 1161 1141 1160 227,240,704 +14.95(+1.31%)
Feb 02, 2010 1131 1148 1131 1145 219,873,200 +0.00(+0.00%)
Feb 01, 2010 1131 1148 1131 1145 0 +4.37(+0.38%)
Jan 30, 2010 1139 1148 1129 1141 236,748,000 +12.75(+1.13%)
Jan 29, 2010 1164 1166 1128 1128 308,755,712 -21.95(-1.91%)
Jan 28, 2010 1166 1166 1146 1150 349,440,704 -33.42(-2.82%)
Jan 27, 2010 1163 1185 1162 1183 236,886,592 +10.47(+0.89%)
Jan 26, 2010 1176 1186 1171 1173 220,142,496 +0.00(+0.00%)
Jan 25, 2010 1176 1186 1171 1173 0 -12.58(-1.06%)
Jan 24, 2010 1180 1188 1168 1185 0 +0.00(+0.00%)
Jan 23, 2010 1180 1188 1168 1185 327,765,408 -7.05(-0.59%)
Jan 22, 2010 1224 1227 1191 1192 312,762,912 -27.62(-2.26%)
Jan 21, 2010 1247 1254 1213 1220 260,210,800 -32.37(-2.58%)
Jan 20, 2010 1233 1254 1227 1252 229,158,000 +15.45(+1.25%)
Jan 19, 2010 1239 1239 1229 1237 115,167,904 +0.00(+0.00%)
Jan 18, 2010 1239 1239 1229 1237 0 +3.00(+0.24%)
Jan 17, 2010 1252 1259 1232 1234 0 +0.00(+0.00%)
Jan 16, 2010 1252 1259 1232 1234 275,389,696 -15.60(-1.25%)
Jan 15, 2010 1254 1254 1240 1249 203,570,000 +3.85(+0.31%)
Jan 14, 2010 1245 1252 1241 1246 215,951,392 -1.47(-0.12%)
Jan 13, 2010 1263 1264 1246 1247 233,592,000 -10.74(-0.85%)
Jan 12, 2010 1269 1274 1258 1258 304,919,392 +0.00(+0.00%)
Jan 11, 2010 1269 1274 1258 1258 0 -9.32(-0.74%)
Jan 10, 2010 1273 1273 1259 1267 0 +0.00(+0.00%)
Jan 09, 2010 1273 1273 1259 1267 307,673,312 +0.38(+0.03%)
Jan 08, 2010 1266 1269 1259 1267 237,843,200 -5.87(-0.46%)
Jan 07, 2010 1272 1273 1265 1273 146,630,896 +2.28(+0.18%)
Jan 06, 2010 1264 1273 1263 1270 296,967,104 +8.02(+0.64%)
Jan 05, 2010 1248 1262 1248 1262 222,099,808 +0.00(+0.00%)
Jan 04, 2010 1248 1262 1248 1262 0 +20.64(+1.66%)
Jan 03, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Jan 02, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Jan 01, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Dec 31, 2009 1249 1249 1240 1242 145,056,896 -9.89(-0.79%)
Dec 30, 2009 1253 1253 1246 1252 136,789,504 +0.83(+0.07%)
Dec 29, 2009 1252 1255 1248 1251 0 +0.00(+0.00%)
Dec 28, 2009 1252 1255 1248 1251 0 +5.13(+0.41%)
Dec 27, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 26, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 25, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 24, 2009 1243 1247 1240 1246 171,243,200 +8.21(+0.66%)
Dec 23, 2009 1233 1242 1232 1237 184,121,696 +6.54(+0.53%)
Dec 22, 2009 1217 1232 1215 1231 190,825,104 +0.00(+0.00%)
Dec 21, 2009 1217 1232 1215 1231 0 +18.29(+1.51%)
Dec 20, 2009 1219 1228 1212 1213 0 +0.00(+0.00%)
Dec 19, 2009 1219 1228 1212 1213 288,387,296 -5.45(-0.45%)
Dec 18, 2009 1225 1230 1214 1218 232,830,592 -16.80(-1.36%)
Dec 17, 2009 1223 1235 1223 1235 260,164,896 +12.99(+1.06%)
Dec 16, 2009 1221 1223 1208 1222 209,287,904 +2.35(+0.19%)
Dec 15, 2009 1222 1224 1214 1220 174,853,600 +0.00(+0.00%)
Dec 14, 2009 1222 1224 1214 1220 0 +9.37(+0.77%)
Dec 12, 2009 1214 1216 1209 1210 237,280,896 +0.87(+0.07%)
Dec 11, 2009 1204 1209 1197 1209 254,550,896 +5.44(+0.45%)
Dec 10, 2009 1233 1234 1200 1204 337,893,504 -28.35(-2.30%)
Dec 09, 2009 1246 1255 1228 1232 185,975,904 -21.11(-1.68%)
Dec 08, 2009 1249 1258 1246 1253 203,681,600 +0.00(+0.00%)
Dec 07, 2009 1249 1258 1246 1253 0 -2.47(-0.20%)
Dec 05, 2009 1237 1257 1235 1256 240,260,896 +13.87(+1.12%)
Dec 04, 2009 1249 1251 1241 1242 197,920,704 +3.55(+0.29%)
Dec 03, 2009 1237 1243 1231 1238 188,138,400 +0.98(+0.08%)
Dec 02, 2009 1231 1238 1231 1237 225,160,400 +22.26(+1.83%)
Dec 01, 2009 1238 1238 1212 1215 203,068,000 +0.00(+0.00%)
Nov 30, 2009 1238 1238 1212 1215 0 -14.33(-1.17%)
Nov 29, 2009 1204 1234 1202 1229 0 +0.00(+0.00%)
Nov 28, 2009 1204 1234 1202 1229 252,513,600 +11.86(+0.97%)
Nov 27, 2009 1241 1241 1217 1218 217,500,400 -31.89(-2.55%)
Nov 26, 2009 1254 1255 1244 1249 171,496,096 +6.11(+0.49%)
Nov 25, 2009 1236 1250 1234 1243 181,428,896 -3.96(-0.32%)
Nov 24, 2009 1236 1250 1236 1247 159,422,400 +0.00(+0.00%)
Nov 23, 2009 1236 1250 1236 1247 0 +23.33(+1.91%)
Nov 22, 2009 1242 1246 1223 1224 0 +0.00(+0.00%)
Nov 21, 2009 1242 1246 1223 1224 239,228,400 -13.42(-1.08%)
Nov 20, 2009 1255 1255 1235 1237 241,712,992 -19.29(-1.53%)
Nov 19, 2009 1256 1264 1255 1257 237,686,208 +7.47(+0.60%)
Nov 18, 2009 1250 1254 1247 1249 210,984,896 -2.80(-0.22%)
Nov 17, 2009 1247 1254 1244 1252 228,463,504 +0.00(+0.00%)
Nov 16, 2009 1252 1252 1252 0 +12.85(+1.04%)
Nov 15, 2009 1235 1239 1230 1239 0 +0.00(+0.00%)
Nov 14, 2009 1235 1239 1230 1239 225,515,600 +3.46(+0.28%)
Nov 13, 2009 1230 1242 1228 1236 248,165,600 +3.79(+0.31%)
Nov 12, 2009 1235 1241 1231 1232 251,061,600 -1.14(-0.09%)
Nov 11, 2009 1232 1241 1230 1233 227,700,800 -0.29(-0.02%)
Nov 10, 2009 1222 1233 1219 1233 179,344,400 +0.00(+0.00%)
Nov 09, 2009 1222 1233 1219 1233 0 +23.86(+1.97%)
Nov 08, 2009 1204 1214 1192 1210 0 +0.00(+0.00%)
Nov 07, 2009 1204 1214 1192 1210 256,631,296 +3.31(+0.27%)
Nov 06, 2009 1181 1212 1176 1206 239,915,696 +16.35(+1.37%)
Nov 05, 2009 1182 1190 1180 1190 207,890,496 +15.33(+1.31%)
Nov 04, 2009 1187 1187 1170 1175 254,124,704 -24.76(-2.06%)
Nov 03, 2009 1193 1203 1188 1199 182,517,408 +0.00(+0.00%)
Nov 02, 2009 1193 1203 1188 1199 0 +5.10(+0.43%)
Nov 01, 2009 1220 1228 1191 1194 0 +0.00(+0.00%)
Oct 31, 2009 1220 1228 1191 1194 0 +0.00(+0.00%)
Oct 30, 2009 1220 1228 1191 1194 252,195,008 -27.00(-2.21%)
Oct 29, 2009 1187 1221 1187 1221 287,640,896 +27.60(+2.31%)
Oct 28, 2009 1209 1209 1189 1194 295,106,496 -21.92(-1.80%)
Oct 27, 2009 1212 1219 1207 1215 233,027,808 +0.79(+0.07%)
Oct 26, 2009 1234 1236 1213 1215 235,425,296 -11.79(-0.96%)
Oct 25, 2009 1243 1247 1226 1226 0 +0.00(+0.00%)
Oct 24, 2009 1243 1247 1226 1226 0 +0.00(+0.00%)
Oct 23, 2009 1243 1247 1226 1226 272,306,112 -8.08(-0.65%)
Oct 22, 2009 1222 1237 1221 1235 244,484,192 -5.45(-0.44%)
Oct 21, 2009 1236 1242 1217 1240 248,261,792 +8.98(+0.73%)
Oct 20, 2009 1246 1246 1231 1231 221,248,992 -15.75(-1.26%)
Oct 19, 2009 1234 1248 1233 1247 247,343,696 +22.04(+1.80%)
Oct 16, 2009 1250 1253 1219 1225 366,528,896 -18.75(-1.51%)
Oct 15, 2009 1251 1252 1238 1244 315,750,688 +1.54(+0.12%)
Oct 14, 2009 1229 1242 1229 1242 336,375,712 +27.81(+2.29%)
Oct 13, 2009 1225 1225 1208 1214 222,045,296 -14.98(-1.22%)
Oct 12, 2009 1231 1241 1229 1229 158,833,504 +0.53(+0.04%)
Oct 09, 2009 1236 1244 1224 1229 255,470,800 -7.22(-0.58%)
Oct 08, 2009 1243 1245 1232 1236 267,155,008 +9.14(+0.75%)
Oct 07, 2009 1232 1240 1222 1227 281,922,816 -9.76(-0.79%)
Oct 06, 2009 1219 1237 1218 1236 356,981,600 +27.96(+2.31%)
Oct 05, 2009 1182 1210 1181 1208 325,699,392 +24.78(+2.09%)
Oct 02, 2009 1193 1194 1179 1184 336,044,608 -21.01(-1.74%)
Oct 01, 2009 1230 1238 1205 1205 290,830,496 -24.64(-2.00%)
Sep 30, 2009 1240 1246 1217 1229 346,505,888 -9.65(-0.78%)
Sep 29, 2009 1244 1247 1234 1239 244,824,608 -3.49(-0.28%)
Sep 28, 2009 1216 1242 1208 1242 263,482,704 +24.79(+2.04%)
Sep 25, 2009 1223 1223 1209 1218 253,193,696 -4.28(-0.35%)
Sep 24, 2009 1229 1242 1218 1222 343,246,400 -15.90(-1.28%)
Sep 23, 2009 1234 1239 1233 1238 351,236,704 +4.24(+0.34%)
Sep 22, 2009 1231 1241 1231 1234 325,822,112 +8.73(+0.71%)
Sep 21, 2009 1228 1228 1215 1225 253,299,392 -5.86(-0.48%)
Sep 18, 2009 1227 1237 1226 1231 399,885,696 +0.11(+0.01%)
Sep 17, 2009 1235 1236 1222 1231 345,707,392 +2.62(+0.21%)
Sep 16, 2009 1220 1233 1220 1228 336,758,112 +15.49(+1.28%)
Sep 15, 2009 1206 1215 1201 1213 339,306,912 +10.32(+0.86%)
Sep 14, 2009 1184 1204 1181 1202 303,925,696 +3.83(+0.32%)
Sep 11, 2009 1195 1205 1194 1198 305,096,000 +11.01(+0.93%)
Sep 10, 2009 1205 1205 1180 1187 300,275,392 -12.52(-1.04%)
Sep 09, 2009 1188 1200 1186 1200 234,172,192 +9.34(+0.78%)
Sep 08, 2009 1196 1200 1187 1191 241,057,792 -2.69(-0.23%)
Sep 07, 2009 1187 1196 1187 1193 171,001,408 +19.56(+1.67%)
Sep 04, 2009 1159 1174 1159 1174 230,458,400 +22.07(+1.92%)
Sep 03, 2009 1153 1161 1146 1152 223,406,800 +2.90(+0.25%)
Sep 02, 2009 1162 1162 1137 1149 294,545,504 -18.47(-1.58%)
Sep 01, 2009 1193 1193 1167 1167 242,887,504 -20.10(-1.69%)
Aug 31, 2009 1191 1200 1186 1187 201,961,104 -8.72(-0.73%)
Aug 28, 2009 1194 1203 1192 1196 232,372,992 +8.85(+0.75%)
Aug 27, 2009 1188 1193 1181 1187 242,546,400 -2.11(-0.18%)
Aug 26, 2009 1190 1195 1184 1189 297,364,992 -4.23(-0.35%)
Aug 25, 2009 1174 1194 1171 1194 280,736,704 +13.57(+1.15%)
Aug 24, 2009 1169 1184 1169 1180 207,979,904 +14.78(+1.27%)
Aug 21, 2009 1136 1167 1136 1165 264,904,496 +27.63(+2.43%)
Aug 20, 2009 1130 1139 1129 1138 213,000,000 +20.59(+1.84%)
Aug 19, 2009 1109 1122 1100 1117 237,364,000 -1.42(-0.13%)
Aug 18, 2009 1114 1118 1108 1118 278,115,392 +11.57(+1.05%)
Aug 17, 2009 1128 1128 1101 1107 330,974,784 -30.87(-2.71%)
Aug 14, 2009 1156 1159 1134 1138 260,748,192 -14.05(-1.22%)
Aug 13, 2009 1142 1161 1142 1152 226,124,400 +11.79(+1.03%)
Aug 12, 2009 1130 1141 1121 1140 162,679,504 +10.21(+0.90%)
Aug 11, 2009 1142 1147 1127 1130 178,724,800 -8.87(-0.78%)
Aug 10, 2009 1137 1139 1131 1139 141,385,104 -1.73(-0.15%)
Aug 07, 2009 1118 1144 1118 1140 209,855,200 +17.70(+1.58%)
Aug 06, 2009 1126 1129 1119 1123 221,345,296 +7.81(+0.70%)
Aug 05, 2009 1130 1137 1113 1115 221,460,096 -17.31(-1.53%)
Aug 04, 2009 1133 1134 1121 1132 179,391,600 -2.82(-0.25%)
Aug 03, 2009 1127 1139 1127 1135 225,069,792 +3.89(+0.34%)
Jul 31, 2009 1129 1137 1124 1131 282,895,904 -0.24(-0.02%)
Jul 30, 2009 1116 1133 1110 1131 275,750,784 +21.74(+1.96%)
Jul 29, 2009 1108 1118 1104 1110 259,170,592 -0.08(-0.01%)
Jul 28, 2009 1100 1115 1100 1110 297,760,512 +9.68(+0.88%)
Jul 27, 2009 1092 1104 1090 1100 250,140,896 +16.56(+1.53%)
Jul 24, 2009 1074 1089 1074 1083 268,011,504 +7.25(+0.67%)
Jul 23, 2009 1058 1079 1056 1076 278,853,184 +21.91(+2.08%)
Jul 22, 2009 1050 1054 1044 1054 203,125,504 +4.26(+0.41%)
Jul 21, 2009 1053 1060 1048 1050 262,003,392 -2.51(-0.24%)
Jul 20, 2009 1050 1054 1047 1052 231,265,504 +10.35(+0.99%)
Jul 17, 2009 1044 1050 1035 1042 234,125,200 +4.41(+0.42%)
Jul 16, 2009 1026 1043 1025 1038 304,110,112 +7.99(+0.78%)
Jul 15, 2009 1007 1030 1007 1030 278,188,800 +27.97(+2.79%)
Jul 14, 2009 996.40 1005 994.64 1002 224,534,496 +7.56(+0.76%)
Jul 13, 2009 966.00 994.19 963.06 994.19 218,130,592 +21.45(+2.21%)
Jul 10, 2009 977.13 981.45 971.22 972.74 223,746,704 -10.01(-1.02%)
Jul 09, 2009 977.53 989.46 977.53 982.75 223,229,296 +9.25(+0.95%)
Jul 08, 2009 988.00 988.00 970.93 973.50 232,615,696 -17.36(-1.75%)
Jul 07, 2009 998.47 1006 990.86 990.86 237,475,696 -4.35(-0.44%)
Jul 06, 2009 1000 1000 986.30 995.21 203,862,400 -14.40(-1.43%)
Jul 03, 2009 1007 1010 997.68 1010 149,143,504 +7.07(+0.71%)
Jul 02, 2009 1020 1030 1003 1003 263,175,504 -26.42(-2.57%)
Jul 01, 2009 1021 1030 1021 1029 255,887,008 +12.30(+1.21%)
Jun 30, 2009 1024 1025 1011 1017 286,858,912 -6.28(-0.61%)
Jun 29, 2009 1006 1023 1006 1023 266,597,504 +16.81(+1.67%)
Jun 26, 2009 1012 1015 1001 1006 219,851,104 +2.38(+0.24%)
Jun 25, 2009 996.46 1008 984.70 1004 255,243,008 +5.27(+0.53%)
Jun 24, 2009 975.84 1000 968.51 998.48 265,696,496 +27.10(+2.79%)
Jun 23, 2009 969.12 977.80 966.02 971.38 290,284,000 +0.13(+0.01%)
Jun 22, 2009 992.96 992.96 970.94 971.25 309,296,384 -23.79(-2.39%)
Jun 19, 2009 973.50 996.78 971.85 995.04 413,198,016 +20.86(+2.14%)
Jun 18, 2009 967.04 976.54 959.27 974.18 274,949,312 +10.65(+1.11%)
Jun 17, 2009 977.01 977.48 955.61 963.53 401,787,392 -21.02(-2.13%)
Jun 16, 2009 990.01 993.25 984.55 984.55 247,174,896 -1.55(-0.16%)
Jun 15, 2009 1001 1001 984.53 986.10 246,707,600 -19.53(-1.94%)
Jun 12, 2009 1000 1007 1000 1006 212,180,000 +1.33(+0.13%)
Jun 11, 2009 997.02 1006 997.02 1004 209,482,096 +7.51(+0.75%)
Jun 10, 2009 994.54 1004 994.54 996.79 317,961,696 +13.38(+1.36%)
Jun 09, 2009 980.81 986.27 978.01 983.41 303,338,208 +10.31(+1.06%)
Jun 08, 2009 981.06 981.06 968.43 973.10 234,041,296 -12.67(-1.29%)
Jun 05, 2009 985.49 995.70 980.35 985.77 280,625,408 +6.92(+0.71%)
Jun 04, 2009 981.61 985.54 972.39 978.85 233,009,600 -0.68(-0.07%)
Jun 03, 2009 999.65 1003 976.01 979.53 298,227,392 -19.62(-1.96%)
Jun 02, 2009 989.59 1003 989.59 999.15 276,307,584 +2.67(+0.27%)
Jun 01, 2009 989.02 999.51 987.52 996.48 264,451,808 +20.75(+2.13%)
May 29, 2009 985.31 988.58 975.73 975.73 352,535,200 -1.25(-0.13%)
May 28, 2009 975.15 981.70 971.90 976.98 264,290,592 -7.48(-0.76%)
May 27, 2009 980.45 985.05 976.32 984.46 294,779,904 +10.79(+1.11%)
May 26, 2009 965.62 976.93 954.71 973.67 344,474,112 +5.57(+0.58%)
May 25, 2009 966.63 969.62 953.91 968.10 173,945,296 +3.98(+0.41%)
May 22, 2009 957.40 970.45 954.06 964.12 226,270,304 +8.86(+0.93%)
May 21, 2009 960.55 961.43 951.78 955.26 225,016,096 -16.46(-1.69%)
May 20, 2009 967.43 976.88 959.41 971.72 332,263,392 +4.48(+0.46%)
May 19, 2009 959.73 970.39 958.24 967.24 335,069,184 +18.68(+1.97%)
May 18, 2009 921.30 948.56 917.12 948.56 297,840,288 +18.59(+2.00%)
May 15, 2009 937.65 940.66 924.68 929.97 250,777,504 -1.33(-0.14%)
May 14, 2009 930.72 931.30 917.90 931.30 316,147,200 -1.44(-0.15%)
May 13, 2009 963.47 968.23 932.11 932.74 419,675,296 -28.09(-2.92%)
May 12, 2009 959.76 970.73 954.15 960.83 361,773,408 -5.06(-0.52%)
May 11, 2009 976.72 976.72 965.89 965.89 291,594,592 -9.07(-0.93%)
May 08, 2009 965.58 978.20 962.85 974.96 388,325,792 +18.39(+1.92%)
May 07, 2009 962.25 978.28 952.50 956.57 468,045,312 -0.18(-0.02%)
May 06, 2009 945.56 960.30 942.07 956.75 367,256,288 +10.38(+1.10%)
May 05, 2009 939.61 951.92 938.01 946.37 336,198,208 +7.31(+0.78%)
May 04, 2009 932.94 940.20 924.92 939.06 270,474,688 +3.21(+0.34%)
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.