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

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 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 28, 2017 94.14 94.49 93.38 94.12 1,063,586 -0.13(-0.14%)
Apr 27, 2017 94.02 94.29 93.62 94.25 819,810 +0.34(+0.36%)
Apr 26, 2017 93.01 94.24 92.97 93.91 1,445,267 +0.91(+0.98%)
Apr 25, 2017 93.44 93.57 92.45 93.00 1,958,010 -0.07(-0.08%)
Apr 24, 2017 92.00 93.14 91.55 93.07 1,590,035 +2.22(+2.44%)
Apr 21, 2017 91.96 92.00 90.56 90.85 2,202,795 -1.01(-1.10%)
Apr 20, 2017 91.65 92.36 91.03 91.86 972,873 +0.05(+0.05%)
Apr 19, 2017 91.94 92.00 91.52 91.81 829,511 +0.12(+0.13%)
Apr 18, 2017 91.37 92.31 91.03 91.69 1,337,287 +0.36(+0.39%)
Apr 17, 2017 91.00 91.56 90.69 91.33 1,075,162 +0.52(+0.57%)
Apr 13, 2017 91.00 91.73 90.76 90.81 844,186 -0.41(-0.45%)
Apr 12, 2017 92.39 92.39 91.11 91.22 748,362 -1.21(-1.31%)
Apr 11, 2017 92.42 92.69 91.69 92.43 963,396 -0.09(-0.10%)
Apr 10, 2017 92.11 92.73 91.80 92.52 1,126,805 +0.19(+0.21%)
Apr 07, 2017 91.74 92.42 91.30 92.33 1,461,628 +0.81(+0.89%)
Apr 06, 2017 91.33 91.67 90.84 91.52 1,121,660 +0.37(+0.41%)
Apr 05, 2017 92.25 92.60 91.09 91.15 1,670,175 -1.08(-1.17%)
Apr 04, 2017 91.70 92.45 91.54 92.23 1,137,142 +0.56(+0.61%)
Apr 03, 2017 92.01 92.83 91.09 91.67 1,274,792 -0.47(-0.51%)
Mar 31, 2017 91.50 92.21 91.15 92.14 1,404,816 +0.72(+0.79%)
Mar 30, 2017 92.00 92.89 91.29 91.42 1,263,586 -0.42(-0.46%)
Mar 29, 2017 91.92 92.11 91.00 91.84 1,021,320 -0.30(-0.33%)
Mar 28, 2017 92.06 92.84 91.75 92.14 1,282,756 +0.24(+0.26%)
Mar 27, 2017 90.83 92.27 90.01 91.90 1,377,926 +0.17(+0.19%)
Mar 24, 2017 91.62 92.48 91.20 91.73 998,325 +0.59(+0.65%)
Mar 23, 2017 91.11 92.08 90.76 91.14 863,808 -0.11(-0.12%)
Mar 22, 2017 90.10 91.53 89.96 91.25 1,017,097 +1.13(+1.25%)
Mar 21, 2017 92.72 92.95 89.98 90.12 1,345,625 -2.49(-2.69%)
Mar 20, 2017 92.53 93.05 92.15 92.61 1,205,609 +0.01(+0.01%)
Mar 17, 2017 92.10 93.00 92.10 92.60 1,424,846 +0.53(+0.58%)
Mar 16, 2017 91.50 92.12 90.84 92.07 1,475,219 +0.98(+1.08%)
Mar 15, 2017 90.25 91.47 89.79 91.09 1,450,896 +0.71(+0.79%)
Mar 14, 2017 89.88 90.52 89.13 90.38 971,786 +0.50(+0.56%)
Mar 13, 2017 89.94 90.64 89.67 89.88 1,325,329 -0.02(-0.02%)
Mar 10, 2017 89.56 89.99 89.09 89.90 959,790 +0.57(+0.64%)
Mar 09, 2017 89.29 89.65 88.69 89.33 880,014 -0.41(-0.46%)
Mar 08, 2017 89.22 90.33 88.77 89.74 1,027,221 +0.41(+0.46%)
Mar 07, 2017 89.00 90.04 88.96 89.33 1,571,052 +0.47(+0.53%)
Mar 06, 2017 89.44 89.69 88.55 88.86 1,868,520 -0.83(-0.93%)
Mar 03, 2017 89.84 89.98 89.01 89.69 1,837,994 -0.01(-0.01%)
Mar 02, 2017 90.75 90.91 89.68 89.70 1,412,343 -1.06(-1.17%)
Mar 01, 2017 90.86 91.31 90.02 90.76 1,071,067 +0.87(+0.97%)
Feb 28, 2017 90.23 90.51 89.76 89.89 1,273,672 -0.68(-0.75%)
Feb 27, 2017 90.61 90.96 90.12 90.57 624,973 -0.44(-0.48%)
Feb 24, 2017 90.56 91.05 90.10 91.01 600,620 +0.27(+0.30%)
Feb 23, 2017 92.08 92.09 90.67 90.74 681,037 -1.02(-1.11%)
Feb 22, 2017 92.02 92.26 91.26 91.76 1,079,077 -0.59(-0.64%)
Feb 21, 2017 91.20 92.35 91.00 92.35 1,333,830 +1.13(+1.24%)
Feb 17, 2017 91.22 91.22 91.22 0 +0.27(+0.30%)
Feb 16, 2017 91.06 91.46 90.50 90.95 916,197 +0.19(+0.21%)
Feb 15, 2017 90.62 91.10 90.37 90.76 948,599 +0.14(+0.15%)
Feb 14, 2017 90.25 90.88 90.10 90.62 922,715 +0.25(+0.28%)
Feb 13, 2017 89.85 90.76 89.63 90.37 1,155,889 +0.45(+0.50%)
Feb 10, 2017 90.11 90.49 89.65 89.92 1,082,660 -0.07(-0.08%)
Feb 09, 2017 89.76 90.81 89.65 89.99 1,090,626 +0.23(+0.26%)
Feb 08, 2017 89.67 89.91 89.21 89.76 1,198,360 +0.29(+0.32%)
Feb 07, 2017 89.32 90.32 89.18 89.47 1,242,940 +0.10(+0.11%)
Feb 06, 2017 88.80 89.73 88.66 89.37 1,090,085 +0.42(+0.47%)
Feb 03, 2017 88.04 89.17 88.00 88.95 1,143,548 +0.95(+1.08%)
Feb 02, 2017 87.01 88.47 86.52 88.00 1,469,945 +0.81(+0.93%)
Feb 01, 2017 86.65 87.50 86.44 87.19 1,995,191 -0.35(-0.40%)
Jan 31, 2017 86.41 87.55 86.07 87.54 1,728,073 +0.51(+0.59%)
Jan 30, 2017 87.43 87.50 85.71 87.03 2,551,791 -0.13(-0.15%)
Jan 27, 2017 87.55 89.50 86.23 87.16 5,697,066 +2.94(+3.49%)
Jan 26, 2017 85.52 85.52 83.66 84.22 2,690,799 -0.68(-0.80%)
Jan 25, 2017 84.93 85.23 83.90 84.90 1,894,355 +0.28(+0.33%)
Jan 24, 2017 82.55 84.70 82.55 84.62 1,978,401 +2.57(+3.13%)
Jan 23, 2017 82.69 82.77 81.26 82.05 1,674,894 -0.59(-0.71%)
Jan 20, 2017 83.02 83.82 82.64 82.64 2,154,377 -0.05(-0.06%)
Jan 19, 2017 82.70 83.47 82.39 82.69 1,348,478 -0.09(-0.11%)
Jan 18, 2017 82.00 82.84 81.43 82.78 1,015,383 +1.29(+1.58%)
Jan 17, 2017 82.05 83.12 81.11 81.49 1,449,083 -0.52(-0.63%)
Jan 13, 2017 82.01 82.01 82.01 0 +0.23(+0.28%)
Jan 12, 2017 82.18 82.18 80.90 81.78 1,131,524 -0.32(-0.39%)
Jan 11, 2017 81.61 82.26 81.31 82.10 1,355,009 +0.62(+0.76%)
Jan 10, 2017 80.95 82.06 80.54 81.48 1,131,209 +0.93(+1.15%)
Jan 09, 2017 80.71 80.99 79.48 80.55 2,027,445 -0.95(-1.17%)
Jan 06, 2017 79.69 81.55 79.69 81.50 1,177,856 +2.04(+2.57%)
Jan 05, 2017 79.29 79.60 78.56 79.46 858,409 -0.03(-0.04%)
Jan 04, 2017 79.18 79.77 78.92 79.49 1,227,365 +0.61(+0.77%)
Jan 03, 2017 78.33 79.51 77.94 78.88 1,232,553 +0.15(+0.19%)
Dec 30, 2016 78.73 78.73 78.73 0 -0.38(-0.48%)
Dec 29, 2016 79.45 79.65 78.27 79.11 921,554 -0.36(-0.45%)
Dec 28, 2016 80.23 80.89 79.16 79.47 875,288 -0.74(-0.92%)
Dec 27, 2016 80.35 80.68 79.89 80.21 842,427 +0.09(+0.11%)
Dec 23, 2016 80.12 80.12 80.12 0 +0.58(+0.73%)
Dec 22, 2016 81.74 81.74 79.23 79.54 1,669,989 -2.37(-2.89%)
Dec 21, 2016 81.77 82.20 81.06 81.91 795,466 +0.05(+0.06%)
Dec 20, 2016 81.66 82.40 81.60 81.86 883,094 +0.48(+0.59%)
Dec 19, 2016 80.82 81.78 80.62 81.38 1,026,637 +0.59(+0.73%)
Dec 16, 2016 82.43 82.58 80.42 80.79 3,167,423 -1.79(-2.17%)
Dec 15, 2016 80.99 83.00 80.57 82.58 3,874,086 +1.66(+2.05%)
Dec 14, 2016 80.01 81.22 79.67 80.92 1,786,753 +0.90(+1.12%)
Dec 13, 2016 80.47 81.31 79.94 80.02 920,967 -0.32(-0.40%)
Dec 12, 2016 80.43 80.71 79.59 80.34 1,148,217 -0.24(-0.30%)
Dec 09, 2016 81.00 81.34 80.15 80.58 1,193,653 -0.17(-0.21%)
Dec 08, 2016 81.16 81.95 80.47 80.75 1,593,989 -0.41(-0.51%)
Dec 07, 2016 80.60 81.33 79.78 81.16 1,712,573 +0.61(+0.76%)
Dec 06, 2016 80.16 80.72 79.38 80.55 1,239,426 +0.34(+0.42%)
Dec 05, 2016 79.00 80.44 78.79 80.21 1,288,974 +1.45(+1.84%)
Dec 02, 2016 77.14 79.13 76.82 78.76 1,673,696 +0.72(+0.92%)
Dec 01, 2016 81.14 81.43 77.53 78.04 2,806,942 -3.10(-3.82%)
Nov 30, 2016 81.61 81.84 81.03 81.14 1,341,432 -0.47(-0.58%)
Nov 29, 2016 80.00 81.81 79.58 81.61 2,084,797 +1.73(+2.17%)
Nov 28, 2016 79.85 80.39 79.54 79.88 934,630 +0.08(+0.10%)
Nov 25, 2016 79.44 79.96 79.28 79.80 262,482 +0.45(+0.57%)
Nov 23, 2016 79.35 79.35 79.35 0 -0.84(-1.05%)
Nov 22, 2016 80.40 80.87 79.58 80.19 1,104,553 -0.21(-0.26%)
Nov 21, 2016 80.05 80.88 80.04 80.40 1,339,206 +0.26(+0.32%)
Nov 18, 2016 80.00 80.34 79.60 80.14 1,756,710 +0.17(+0.21%)
Nov 17, 2016 78.59 79.97 78.42 79.97 1,855,421 +1.50(+1.91%)
Nov 16, 2016 77.75 78.61 77.72 78.47 1,076,519 +0.22(+0.28%)
Nov 15, 2016 76.27 78.32 76.09 78.25 2,416,134 +2.43(+3.20%)
Nov 14, 2016 76.50 76.95 74.85 75.82 2,226,139 -0.62(-0.81%)
Nov 11, 2016 76.75 76.89 76.14 76.44 1,149,053 -0.38(-0.49%)
Nov 10, 2016 77.13 78.52 76.11 76.82 1,965,896 -0.15(-0.19%)
Nov 09, 2016 76.46 77.97 76.18 76.97 2,051,168 -0.49(-0.63%)
Nov 08, 2016 77.92 78.04 77.29 77.46 1,499,557 -0.43(-0.55%)
Nov 07, 2016 77.68 78.53 77.52 77.89 1,792,567 +1.10(+1.43%)
Nov 04, 2016 77.38 78.22 76.69 76.79 1,907,987 -0.94(-1.21%)
Nov 03, 2016 79.00 79.00 77.57 77.73 1,422,455 -0.54(-0.69%)
Nov 02, 2016 77.45 78.66 77.45 78.27 1,896,911 +0.30(+0.38%)
Nov 01, 2016 78.90 79.15 77.62 77.97 2,450,870 -0.63(-0.80%)
Oct 31, 2016 78.00 78.68 77.86 78.60 3,183,876 +0.95(+1.22%)
Oct 28, 2016 75.98 77.87 75.76 77.65 4,281,471 +1.88(+2.48%)
Oct 27, 2016 77.12 77.88 75.53 75.77 7,116,907 +2.46(+3.36%)
Oct 26, 2016 72.86 73.56 72.80 73.31 2,614,530 +0.11(+0.15%)
Oct 25, 2016 74.15 74.15 72.73 73.20 1,664,086 -0.77(-1.04%)
Oct 24, 2016 74.26 74.33 73.34 73.97 1,721,140 +1.06(+1.45%)
Oct 21, 2016 73.42 73.48 72.65 72.91 1,054,416 -0.35(-0.48%)
Oct 20, 2016 73.32 73.83 72.92 73.26 1,157,031 -0.23(-0.31%)
Oct 19, 2016 73.09 73.54 72.91 73.49 1,011,967 +0.36(+0.49%)
Oct 18, 2016 73.61 73.75 72.66 73.13 907,609 +0.26(+0.36%)
Oct 17, 2016 72.90 73.17 72.48 72.87 958,173 -0.11(-0.15%)
Oct 14, 2016 73.53 73.66 72.92 72.98 1,470,751 -0.05(-0.07%)
Oct 13, 2016 72.73 73.34 72.27 73.03 1,488,784 -0.18(-0.25%)
Oct 12, 2016 72.79 73.51 72.70 73.21 1,697,647 -0.19(-0.26%)
Oct 11, 2016 73.22 73.68 72.34 73.40 1,930,099 +0.25(+0.34%)
Oct 10, 2016 74.09 74.29 73.13 73.15 1,380,585 -0.84(-1.14%)
Oct 07, 2016 74.30 74.44 73.70 73.99 1,866,988 -0.29(-0.39%)
Oct 06, 2016 74.11 74.40 73.62 74.28 2,440,842 +0.28(+0.38%)
Oct 05, 2016 72.50 74.66 72.50 74.00 2,903,663 +1.55(+2.14%)
Oct 04, 2016 72.88 73.27 72.05 72.45 2,331,096 -1.16(-1.58%)
Oct 03, 2016 73.09 73.70 73.09 73.61 1,057,241 +0.26(+0.35%)
Sep 30, 2016 73.49 73.70 72.96 73.35 1,020,806 +0.27(+0.37%)
Sep 29, 2016 73.81 74.06 72.98 73.08 884,839 -0.77(-1.04%)
Sep 28, 2016 73.79 73.99 73.22 73.85 966,811 +0.25(+0.34%)
Sep 27, 2016 73.18 73.60 73.15 73.60 1,311,942 +0.16(+0.22%)
Sep 26, 2016 73.17 73.44 72.93 73.44 1,259,531 +0.06(+0.08%)
Sep 23, 2016 73.98 74.00 73.25 73.38 1,379,724 -0.43(-0.58%)
Sep 22, 2016 74.00 74.16 73.57 73.81 2,085,666 +0.39(+0.53%)
Sep 21, 2016 73.44 73.48 72.81 73.42 2,513,342 +0.37(+0.51%)
Sep 20, 2016 73.20 73.50 72.27 73.05 2,108,848 +0.37(+0.51%)
Sep 19, 2016 72.65 73.25 72.37 72.68 2,034,258 +0.24(+0.33%)
Sep 16, 2016 73.20 73.20 72.33 72.44 3,117,967 -0.92(-1.25%)
Sep 15, 2016 73.44 73.61 73.13 73.36 2,322,757 +0.06(+0.08%)
Sep 14, 2016 72.83 74.03 72.83 73.30 2,901,413 +0.20(+0.27%)
Sep 13, 2016 73.05 73.97 72.64 73.10 3,862,691 -0.57(-0.77%)
Sep 12, 2016 72.64 73.89 72.55 73.67 4,810,923 +0.59(+0.81%)
Sep 09, 2016 74.03 74.69 72.48 73.08 4,356,964 -1.26(-1.69%)
Sep 08, 2016 73.57 74.59 72.98 74.34 5,675,543 +1.58(+2.17%)
Sep 07, 2016 73.28 74.49 71.81 72.76 7,486,471 -0.63(-0.86%)
Sep 06, 2016 73.78 74.49 71.95 73.39 5,544,744 -0.39(-0.53%)
Sep 02, 2016 73.71 73.78 73.78 73.78 3,626,200 +0.00(+0.00%)
Sep 01, 2016 73.46 75.33 73.28 73.78 4,263,031 +0.45(+0.61%)
Aug 31, 2016 74.00 74.11 72.40 73.33 4,017,800 -0.89(-1.20%)
Aug 30, 2016 76.59 76.99 73.99 74.22 4,460,670 -1.01(-1.34%)
Aug 29, 2016 73.94 75.57 73.58 75.23 1,509,100 +0.98(+1.32%)
Aug 26, 2016 74.71 74.83 73.80 74.25 1,595,462 -0.28(-0.38%)
Aug 25, 2016 74.27 75.21 74.27 74.53 1,656,520 -0.16(-0.21%)
Aug 24, 2016 74.30 75.42 74.27 74.69 2,671,814 +0.13(+0.17%)
Aug 23, 2016 73.17 74.59 72.68 74.56 2,506,915 +1.48(+2.03%)
Aug 22, 2016 72.84 73.08 72.20 73.08 2,460,190 +0.24(+0.33%)
Aug 19, 2016 71.42 72.97 71.42 72.84 3,303,248 +0.79(+1.10%)
Aug 18, 2016 70.64 72.18 70.34 72.05 3,728,459 +1.64(+2.33%)
Aug 17, 2016 70.80 71.15 70.31 70.41 1,723,960 -0.40(-0.56%)
Aug 16, 2016 71.50 71.61 70.78 70.81 2,755,843 -0.06(-0.08%)
Aug 15, 2016 71.14 71.47 70.75 70.87 1,448,264 -0.21(-0.30%)
Aug 12, 2016 70.46 71.30 70.31 71.08 969,885 +0.06(+0.08%)
Aug 11, 2016 71.00 71.24 70.71 71.02 1,217,545 +0.30(+0.42%)
Aug 10, 2016 71.53 71.69 70.55 70.72 2,069,498 -0.81(-1.13%)
Aug 09, 2016 71.17 72.00 71.17 71.53 1,680,456 +0.44(+0.62%)
Aug 08, 2016 71.24 71.64 70.96 71.09 1,737,047 +0.11(+0.15%)
Aug 05, 2016 70.70 71.24 70.41 70.98 1,600,718 +0.65(+0.92%)
Aug 04, 2016 70.08 70.94 70.08 70.33 1,639,340 -0.07(-0.10%)
Aug 03, 2016 69.86 70.68 69.86 70.40 2,302,069 +0.29(+0.41%)
Aug 02, 2016 72.25 72.58 70.09 70.11 3,140,345 -2.38(-3.28%)
Aug 01, 2016 71.45 72.88 71.45 72.49 2,949,618 -0.49(-0.67%)
Jul 29, 2016 72.81 73.14 72.35 72.98 1,588,223 +0.01(+0.01%)
Jul 28, 2016 72.78 73.32 72.36 72.97 1,451,518 +0.20(+0.27%)
Jul 27, 2016 73.04 73.16 72.13 72.77 2,385,045 +0.09(+0.12%)
Jul 26, 2016 72.06 73.00 72.06 72.68 2,127,783 +0.22(+0.30%)
Jul 25, 2016 72.17 73.03 72.05 72.46 2,854,708 +0.91(+1.27%)
Jul 22, 2016 70.69 71.89 70.54 71.55 1,958,578 +0.86(+1.22%)
Jul 21, 2016 69.76 71.80 69.52 70.69 4,166,019 +0.74(+1.06%)
Jul 20, 2016 68.55 70.42 68.33 69.95 3,946,103 +1.72(+2.52%)
Jul 19, 2016 68.58 69.31 67.25 68.23 9,153,654 +5.66(+9.05%)
Jul 18, 2016 62.46 63.00 62.14 62.57 5,483,370 +0.50(+0.81%)
Jul 15, 2016 61.32 62.32 60.82 62.07 1,944,357 +1.03(+1.69%)
Jul 14, 2016 61.46 61.78 60.99 61.04 1,288,578 +0.08(+0.13%)
Jul 13, 2016 61.32 61.38 60.27 60.96 1,916,340 -0.19(-0.31%)
Jul 12, 2016 60.21 61.28 59.85 61.15 2,139,676 +1.58(+2.65%)
Jul 11, 2016 59.29 60.15 59.29 59.57 1,790,676 +0.39(+0.66%)
Jul 08, 2016 58.48 59.28 57.93 59.18 1,897,362 +1.25(+2.16%)
Jul 07, 2016 57.68 58.28 57.02 57.93 1,297,668 +0.63(+1.10%)
Jul 06, 2016 56.56 57.46 56.09 57.30 1,512,812 +0.71(+1.25%)
Jul 05, 2016 57.38 57.72 56.26 56.59 1,406,927 -1.42(-2.45%)
Jul 01, 2016 57.45 58.01 58.01 58.01 1,769,400 +0.79(+1.38%)
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796 +0.52(+0.92%)
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555 +0.40(+0.71%)
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,702 +0.96(+1.73%)
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594 -3.20(-5.47%)
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598 -3.61(-5.81%)
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301 +1.36(+2.24%)
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955 -0.19(-0.31%)
Jun 21, 2016 60.95 61.62 60.81 60.98 1,300,446 +0.21(+0.35%)
Jun 20, 2016 60.75 61.60 60.65 60.77 1,361,313 +0.50(+0.83%)
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704 -0.80(-1.31%)
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838 -0.37(-0.60%)
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514 -0.08(-0.13%)
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426 -1.27(-2.02%)
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298 -0.42(-0.66%)
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919 -0.79(-1.23%)
Jun 09, 2016 63.56 64.35 63.56 64.00 1,820,018 -0.18(-0.28%)
Jun 08, 2016 64.00 65.31 64.00 64.18 3,539,131 +0.20(+0.31%)
Jun 07, 2016 62.43 64.23 62.31 63.98 2,981,926 +1.43(+2.29%)
Jun 06, 2016 62.11 62.99 61.75 62.55 2,349,218 +0.47(+0.76%)
Jun 03, 2016 61.77 62.61 61.58 62.08 2,728,439 +0.06(+0.10%)
Jun 02, 2016 60.90 62.17 60.88 62.02 1,784,698 +0.51(+0.83%)
Jun 01, 2016 60.50 61.73 60.07 61.51 2,354,803 +0.95(+1.57%)
May 31, 2016 59.91 60.69 59.64 60.56 2,628,758 +0.93(+1.56%)
May 27, 2016 59.18 59.63 59.63 59.63 998,900 +0.26(+0.44%)
May 26, 2016 60.10 60.10 59.33 59.37 1,175,851 -0.67(-1.12%)
May 25, 2016 60.50 60.50 59.80 60.04 1,166,803 -0.11(-0.18%)
May 24, 2016 58.95 60.34 58.65 60.15 2,040,118 +0.69(+1.16%)
May 23, 2016 59.53 59.90 59.22 59.46 1,376,873 -0.30(-0.50%)
May 20, 2016 59.36 59.77 58.95 59.76 1,780,265 +0.96(+1.63%)
May 19, 2016 59.33 59.49 58.65 58.80 2,167,747 -0.73(-1.23%)
May 18, 2016 59.54 60.15 58.78 59.53 2,383,107 -0.06(-0.10%)
May 17, 2016 59.01 60.18 58.84 59.59 2,489,008 +0.30(+0.51%)
May 16, 2016 57.80 60.32 57.56 59.29 5,303,069 +1.37(+2.37%)
May 13, 2016 56.56 59.08 56.53 57.92 5,429,195 +1.30(+2.30%)
May 12, 2016 56.31 56.84 55.15 56.62 2,943,689 +0.40(+0.71%)
May 11, 2016 56.45 56.62 55.67 56.22 1,972,793 -0.23(-0.41%)
May 10, 2016 55.24 56.48 55.18 56.45 1,391,559 +1.07(+1.93%)
May 09, 2016 54.96 55.99 54.87 55.38 1,479,421 +0.03(+0.05%)
May 06, 2016 54.98 55.60 54.44 55.35 1,368,792 -0.05(-0.09%)
May 05, 2016 55.51 55.88 54.96 55.40 1,013,777 +0.04(+0.07%)
May 04, 2016 55.77 56.10 55.12 55.36 1,140,831 -0.69(-1.23%)
May 03, 2016 56.87 56.98 55.88 56.05 1,219,850 -1.28(-2.23%)
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.