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

CBS Corp (NY: CBS )

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 14.68 14.78 14.37 14.43 10,819,542 -0.22(-1.52%)
Apr 29, 2010 14.49 14.89 14.48 14.65 8,735,947 +0.34(+2.36%)
Apr 28, 2010 14.43 14.52 14.16 14.31 11,780,930 +0.20(+1.45%)
Apr 27, 2010 14.36 14.46 13.95 14.11 11,776,546 -0.42(-2.88%)
Apr 26, 2010 14.67 14.81 14.45 14.53 5,003,059 -0.14(-0.97%)
Apr 23, 2010 14.65 14.71 14.46 14.67 6,720,321 +0.04(+0.30%)
Apr 22, 2010 14.18 14.69 14.00 14.62 9,848,475 +0.29(+2.05%)
Apr 21, 2010 14.12 14.34 14.02 14.33 7,504,777 +0.13(+0.94%)
Apr 20, 2010 13.92 14.37 13.92 14.20 7,393,286 +0.40(+2.90%)
Apr 19, 2010 13.76 13.92 13.56 13.80 8,997,966 -0.01(-0.06%)
Apr 16, 2010 14.05 14.33 13.79 13.80 12,653,902 -0.36(-2.51%)
Apr 15, 2010 13.82 14.19 13.74 14.16 9,608,829 +0.28(+2.05%)
Apr 14, 2010 13.89 13.96 13.68 13.88 12,638,605 +0.08(+0.58%)
Apr 13, 2010 13.51 13.84 13.38 13.80 8,529,659 +0.27(+1.97%)
Apr 12, 2010 13.53 13.64 13.40 13.53 8,529,723 +0.02(+0.13%)
Apr 09, 2010 13.34 13.63 13.30 13.51 9,930,561 +0.16(+1.20%)
Apr 08, 2010 12.77 13.51 12.68 13.35 17,433,628 +0.47(+3.66%)
Apr 07, 2010 12.92 13.07 12.77 12.88 8,145,604 -0.11(-0.82%)
Apr 06, 2010 12.99 13.30 12.78 12.99 12,561,012 +0.04(+0.34%)
Apr 05, 2010 12.62 13.09 12.55 12.94 13,808,123 +0.33(+2.61%)
Apr 01, 2010 12.58 12.61 12.61 12.61 9,738,411 +0.20(+1.65%)
Mar 31, 2010 12.48 12.64 12.37 12.41 7,394,164 -0.19(-1.48%)
Mar 30, 2010 12.63 12.67 12.46 12.59 7,234,326 +0.01(+0.07%)
Mar 29, 2010 12.47 12.61 12.43 12.59 8,299,016 +0.19(+1.51%)
Mar 26, 2010 12.51 12.54 12.28 12.40 8,948,944 +0.05(+0.43%)
Mar 25, 2010 12.83 12.85 12.33 12.35 12,232,523 -0.33(-2.60%)
Mar 24, 2010 12.58 12.84 12.49 12.67 9,458,636 -0.02(-0.14%)
Mar 23, 2010 12.59 12.71 12.51 12.69 7,510,034 +0.42(+3.41%)
Mar 22, 2010 12.43 12.59 12.19 12.27 6,567,583 -0.17(-1.36%)
Mar 19, 2010 12.83 13.02 12.44 12.44 11,152,032 -0.35(-2.71%)
Mar 18, 2010 12.91 13.04 12.67 12.79 6,209,365 -0.12(-0.90%)
Mar 17, 2010 13.20 13.30 12.87 12.91 9,072,010 -0.25(-1.89%)
Mar 16, 2010 12.85 13.16 12.74 13.16 11,575,490 +0.30(+2.35%)
Mar 15, 2010 12.74 12.91 12.71 12.85 7,675,059 -0.14(-1.10%)
Mar 12, 2010 13.16 13.22 12.83 13.00 7,467,580 -0.18(-1.35%)
Mar 11, 2010 13.02 13.17 12.82 13.17 7,398,151 +0.04(+0.34%)
Mar 10, 2010 12.86 13.13 12.81 13.13 9,169,214 +0.28(+2.15%)
Mar 09, 2010 13.00 13.01 12.72 12.85 7,905,365 -0.20(-1.50%)
Mar 08, 2010 13.07 13.17 12.89 13.05 10,001,400 +0.05(+0.41%)
Mar 05, 2010 12.66 13.05 12.64 13.00 16,532,419 +0.38(+3.02%)
Mar 04, 2010 12.31 12.64 12.29 12.61 18,811,860 +0.30(+2.45%)
Mar 03, 2010 12.01 12.37 11.90 12.31 13,809,641 +0.34(+2.82%)
Mar 02, 2010 12.03 12.10 11.91 11.98 7,488,769 +0.06(+0.52%)
Mar 01, 2010 11.59 12.05 11.54 11.91 7,363,040 +0.39(+3.39%)
Feb 26, 2010 11.64 11.79 11.48 11.52 8,056,863 -0.13(-1.14%)
Feb 25, 2010 11.42 11.70 11.19 11.66 14,349,059 -0.05(-0.45%)
Feb 24, 2010 11.61 11.77 11.52 11.71 6,425,951 +0.16(+1.38%)
Feb 23, 2010 11.84 11.93 11.50 11.55 11,988,299 -0.30(-2.54%)
Feb 22, 2010 12.28 12.41 11.82 11.85 14,233,165 -0.42(-3.40%)
Feb 19, 2010 11.64 12.42 11.61 12.27 23,794,400 +0.11(+0.88%)
Feb 18, 2010 11.90 12.22 11.81 12.16 12,861,821 +0.17(+1.40%)
Feb 17, 2010 11.87 12.10 11.83 11.99 9,099,314 +0.22(+1.88%)
Feb 16, 2010 11.65 11.80 11.52 11.77 6,917,217 +0.32(+2.79%)
Feb 12, 2010 11.40 11.45 11.45 11.45 11,050,586 +0.13(+1.18%)
Feb 11, 2010 11.21 11.52 11.05 11.32 9,628,031 +0.08(+0.71%)
Feb 10, 2010 11.54 11.58 10.94 11.24 10,015,949 -0.32(-2.76%)
Feb 09, 2010 11.51 11.71 11.27 11.56 10,773,005 +0.43(+3.82%)
Feb 08, 2010 11.49 11.52 11.07 11.13 14,888,686 -0.35(-3.09%)
Feb 05, 2010 11.55 11.66 11.02 11.49 14,471,229 -0.09(-0.77%)
Feb 04, 2010 11.86 12.04 11.50 11.58 18,960,996 -0.62(-5.09%)
Feb 03, 2010 11.82 12.29 11.79 12.20 17,505,056 +0.53(+4.56%)
Feb 02, 2010 11.80 11.87 11.45 11.66 21,804,626 +0.13(+1.15%)
Feb 01, 2010 11.53 11.79 11.38 11.53 10,188,253 +0.06(+0.54%)
Jan 29, 2010 11.77 11.90 11.40 11.47 10,674,637 -0.21(-1.82%)
Jan 28, 2010 11.91 11.94 11.31 11.68 11,906,262 -0.12(-0.98%)
Jan 27, 2010 11.74 11.94 11.45 11.80 8,570,244 +0.01(+0.07%)
Jan 26, 2010 11.70 11.94 11.63 11.79 11,722,085 -0.03(-0.23%)
Jan 25, 2010 12.02 12.02 11.65 11.82 7,243,387 +0.02(+0.15%)
Jan 22, 2010 11.65 12.16 11.61 11.80 17,288,820 +0.09(+0.76%)
Jan 21, 2010 12.05 12.35 11.69 11.71 11,984,239 -0.32(-2.66%)
Jan 20, 2010 12.14 12.23 11.81 12.03 11,436,711 +0.12(+0.97%)
Jan 19, 2010 11.77 12.04 11.67 11.91 6,973,864 +0.15(+1.28%)
Jan 15, 2010 12.21 11.76 11.76 11.76 16,171,054 -0.46(-3.77%)
Jan 14, 2010 12.37 12.47 12.20 12.22 7,722,552 -0.19(-1.50%)
Jan 13, 2010 12.14 12.47 11.98 12.41 7,926,409 +0.38(+3.17%)
Jan 12, 2010 12.32 12.36 11.88 12.03 9,175,224 -0.47(-3.76%)
Jan 11, 2010 12.53 12.61 12.29 12.50 6,754,281 -0.05(-0.42%)
Jan 08, 2010 12.41 12.82 12.31 12.55 7,590,125 +0.13(+1.07%)
Jan 07, 2010 12.22 12.64 12.05 12.42 10,146,340 +0.24(+1.97%)
Jan 06, 2010 12.43 12.63 12.13 12.18 16,420,889 -0.40(-3.17%)
Jan 05, 2010 12.58 12.76 12.46 12.58 6,133,732 -0.06(-0.49%)
Jan 04, 2010 12.61 12.77 12.40 12.64 7,565,334 +0.18(+1.42%)
Dec 31, 2009 12.65 12.46 12.46 12.46 4,802,446 -0.22(-1.75%)
Dec 30, 2009 12.59 12.69 12.43 12.68 5,186,144 -0.04(-0.35%)
Dec 29, 2009 12.33 12.78 12.33 12.73 8,053,509 +0.44(+3.61%)
Dec 28, 2009 12.31 12.36 12.20 12.29 4,599,821 -0.03(-0.22%)
Dec 24, 2009 12.40 12.48 12.29 12.31 1,438,568 -0.06(-0.50%)
Dec 23, 2009 12.39 12.44 12.04 12.37 6,521,529 +0.08(+0.65%)
Dec 22, 2009 12.43 12.43 12.21 12.29 4,936,435 -0.04(-0.29%)
Dec 21, 2009 12.47 12.59 12.29 12.33 8,545,403 +0.03(+0.22%)
Dec 18, 2009 12.37 12.37 12.05 12.30 11,751,768 +0.12(+0.95%)
Dec 17, 2009 12.45 12.70 12.19 12.19 9,963,492 -0.60(-4.72%)
Dec 16, 2009 12.60 12.92 12.56 12.79 11,090,205 +0.33(+2.63%)
Dec 15, 2009 12.16 12.68 12.05 12.46 11,113,264 +0.00(+0.00%)
Dec 14, 2009 12.46 12.53 12.35 12.46 7,335,217 -0.01(-0.07%)
Dec 11, 2009 12.33 12.50 12.25 12.47 10,191,756 +0.22(+1.81%)
Dec 10, 2009 12.29 12.45 12.21 12.25 10,324,647 +0.23(+1.92%)
Dec 09, 2009 12.27 12.32 11.86 12.02 10,791,233 -0.37(-3.01%)
Dec 08, 2009 12.13 12.64 12.01 12.39 16,497,126 +0.07(+0.58%)
Dec 07, 2009 11.79 12.44 11.79 12.32 18,419,092 +0.38(+3.19%)
Dec 04, 2009 11.62 11.98 11.35 11.94 14,870,465 +0.61(+5.40%)
Dec 03, 2009 11.53 11.74 11.28 11.33 11,413,877 -0.22(-1.92%)
Dec 02, 2009 11.61 11.72 11.47 11.55 5,689,035 -0.12(-0.99%)
Dec 01, 2009 11.58 11.84 11.45 11.66 8,055,783 +0.30(+2.65%)
Nov 30, 2009 11.56 11.65 11.16 11.36 9,896,754 -0.32(-2.73%)
Nov 27, 2009 11.41 11.91 11.20 11.68 4,246,546 -0.34(-2.80%)
Nov 25, 2009 11.72 12.03 11.66 12.02 13,615,139 +0.37(+3.20%)
Nov 24, 2009 11.28 11.66 11.26 11.65 11,322,057 +0.27(+2.42%)
Nov 23, 2009 11.75 11.84 11.30 11.37 6,515,524 -0.02(-0.16%)
Nov 20, 2009 11.60 11.66 11.30 11.39 8,988,290 -0.42(-3.53%)
Nov 19, 2009 11.98 12.05 11.66 11.81 5,654,811 -0.37(-3.06%)
Nov 18, 2009 12.28 12.32 11.95 12.18 7,832,194 -0.11(-0.87%)
Nov 17, 2009 12.21 12.31 11.91 12.29 8,892,658 +0.10(+0.80%)
Nov 16, 2009 11.62 12.24 11.59 12.19 15,111,263 +0.65(+5.61%)
Nov 13, 2009 11.48 11.64 11.30 11.54 10,466,026 +0.18(+1.56%)
Nov 12, 2009 11.66 11.80 11.27 11.36 13,553,201 -0.35(-3.03%)
Nov 11, 2009 11.82 11.84 11.47 11.72 12,729,114 +0.14(+1.23%)
Nov 10, 2009 11.73 11.93 11.52 11.58 12,795,997 -0.21(-1.81%)
Nov 09, 2009 11.47 11.86 11.38 11.79 8,970,996 +0.51(+4.48%)
Nov 06, 2009 11.11 11.43 10.79 11.28 22,771,374 +0.35(+3.16%)
Nov 05, 2009 10.66 11.39 10.66 10.94 19,246,044 +0.38(+3.61%)
Nov 04, 2009 10.73 11.15 10.52 10.56 15,073,525 -0.06(-0.58%)
Nov 03, 2009 10.67 10.75 10.27 10.62 12,706,554 -0.13(-1.24%)
Nov 02, 2009 10.52 10.75 10.31 10.75 16,452,769 +0.31(+2.97%)
Oct 30, 2009 10.96 11.27 10.27 10.44 14,935,885 -0.74(-6.59%)
Oct 29, 2009 10.59 11.36 10.49 11.18 16,338,426 +0.76(+7.33%)
Oct 28, 2009 10.88 11.00 10.11 10.41 26,127,260 -0.62(-5.63%)
Oct 27, 2009 11.37 11.53 10.90 11.03 12,314,865 -0.29(-2.58%)
Oct 26, 2009 11.65 12.17 11.25 11.33 14,144,225 -0.24(-2.07%)
Oct 23, 2009 11.72 11.74 11.52 11.57 10,556,681 -0.50(-4.12%)
Oct 22, 2009 11.77 12.09 11.52 12.06 9,033,884 +0.32(+2.72%)
Oct 21, 2009 12.20 12.45 11.70 11.74 12,629,382 -0.51(-4.20%)
Oct 20, 2009 12.15 12.45 12.12 12.26 12,467,655 +0.10(+0.80%)
Oct 19, 2009 11.61 12.21 11.53 12.16 12,045,660 +0.55(+4.74%)
Oct 16, 2009 11.55 11.89 11.35 11.61 15,704,744 -0.12(-1.06%)
Oct 15, 2009 10.82 11.91 10.80 11.74 44,643,612 +0.63(+5.67%)
Oct 14, 2009 10.55 11.20 10.47 11.11 34,109,748 +0.33(+3.05%)
Oct 13, 2009 10.78 10.94 10.77 10.78 7,570,844 +0.02(+0.16%)
Oct 12, 2009 10.96 11.03 10.63 10.76 7,065,700 -0.20(-1.86%)
Oct 09, 2009 11.02 11.18 10.88 10.96 9,330,235 -0.19(-1.67%)
Oct 08, 2009 10.97 11.27 10.80 11.15 11,146,170 +0.41(+3.80%)
Oct 07, 2009 10.73 10.97 10.58 10.74 15,141,278 -0.04(-0.41%)
Oct 06, 2009 10.51 10.88 10.51 10.79 10,761,139 +0.30(+2.88%)
Oct 05, 2009 10.19 10.54 10.16 10.48 12,707,871 +0.29(+2.87%)
Oct 02, 2009 10.09 10.41 10.01 10.19 17,441,072 -0.07(-0.69%)
Oct 01, 2009 10.63 10.64 10.17 10.26 17,168,030 -0.43(-3.98%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
Sep 01, 2009 9.110 9.394 8.729 8.764 10,515,398 -0.42(-4.54%)
Aug 31, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
Jul 01, 2009 6.165 6.298 6.103 6.156 5,083,383 +0.02(+0.29%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
Jun 01, 2009 6.662 7.788 6.662 7.753 24,073,724 +1.21(+18.43%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
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.