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

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 146.69 147.74 144.10 146.49 161,773 +0.22(+0.15%)
May 30, 2018 144.60 147.48 143.90 146.27 166,387 +2.53(+1.76%)
May 29, 2018 140.42 144.24 140.07 143.74 161,643 +3.16(+2.25%)
May 25, 2018 140.58 140.58 140.58 0 -0.35(-0.25%)
May 24, 2018 138.98 141.14 136.91 140.93 201,036 +4.13(+3.02%)
May 23, 2018 135.50 138.42 135.50 136.80 98,767 +0.98(+0.72%)
May 22, 2018 136.78 137.13 134.19 135.82 126,729 -1.01(-0.74%)
May 21, 2018 134.02 137.11 132.40 136.83 135,588 +3.82(+2.87%)
May 18, 2018 134.24 134.60 130.02 133.01 142,909 +0.10(+0.08%)
May 17, 2018 130.45 133.34 130.21 132.91 159,278 +2.71(+2.08%)
May 16, 2018 128.91 131.84 128.31 130.20 174,801 +1.45(+1.13%)
May 15, 2018 124.58 128.92 123.44 128.75 166,307 +3.60(+2.88%)
May 14, 2018 127.89 128.35 124.00 125.15 219,459 -2.40(-1.88%)
May 11, 2018 122.16 127.69 122.16 127.55 236,204 +5.51(+4.51%)
May 10, 2018 118.66 122.95 117.84 122.04 201,497 +3.39(+2.86%)
May 09, 2018 118.86 119.01 114.69 118.65 233,566 +0.15(+0.13%)
May 08, 2018 116.32 119.61 115.50 118.50 193,212 +1.83(+1.57%)
May 07, 2018 121.90 122.42 115.64 116.67 276,902 -4.79(-3.94%)
May 04, 2018 113.63 126.60 113.63 121.46 614,988 +22.12(+22.27%)
May 03, 2018 99.33 99.72 97.49 99.34 211,203 +0.01(+0.01%)
May 02, 2018 96.46 99.66 95.88 99.33 160,597 +2.57(+2.66%)
May 01, 2018 100.37 100.48 96.50 96.76 230,791 -3.62(-3.61%)
Apr 30, 2018 101.26 101.26 100.01 100.38 125,872 -0.86(-0.85%)
Apr 27, 2018 101.39 101.91 100.63 101.24 109,536 +0.25(+0.25%)
Apr 26, 2018 100.17 101.30 98.91 100.99 117,684 +1.18(+1.18%)
Apr 25, 2018 99.79 100.64 98.99 99.81 107,319 +0.03(+0.03%)
Apr 24, 2018 98.82 100.16 98.42 99.78 122,801 +1.79(+1.83%)
Apr 23, 2018 98.83 99.12 97.28 97.99 110,471 -0.90(-0.91%)
Apr 20, 2018 96.79 99.77 96.30 98.89 151,093 +1.85(+1.91%)
Apr 19, 2018 102.11 102.69 96.36 97.04 338,902 -5.80(-5.64%)
Apr 18, 2018 103.35 103.87 101.64 102.84 306,318 -0.37(-0.36%)
Apr 17, 2018 100.84 103.30 100.63 103.21 107,869 +2.55(+2.53%)
Apr 16, 2018 99.00 101.12 98.72 100.66 116,185 +2.34(+2.38%)
Apr 13, 2018 98.22 98.70 97.35 98.32 113,452 +0.52(+0.53%)
Apr 12, 2018 100.12 100.25 97.70 97.80 182,888 -1.69(-1.70%)
Apr 11, 2018 99.68 99.98 97.26 99.49 163,373 -0.14(-0.14%)
Apr 10, 2018 97.20 99.92 96.65 99.63 183,469 +2.99(+3.09%)
Apr 09, 2018 98.01 98.19 95.61 96.64 155,506 -0.62(-0.64%)
Apr 06, 2018 96.37 98.51 95.14 97.26 219,535 +0.57(+0.59%)
Apr 05, 2018 95.25 97.97 94.65 96.69 194,818 +2.21(+2.34%)
Apr 04, 2018 91.19 94.92 90.69 94.48 172,335 +2.58(+2.81%)
Apr 03, 2018 92.23 92.82 90.83 91.90 163,901 -0.03(-0.03%)
Apr 02, 2018 93.65 94.60 91.01 91.93 226,328 -1.52(-1.63%)
Mar 29, 2018 93.45 93.45 93.45 0 +1.91(+2.09%)
Mar 28, 2018 88.99 91.83 88.74 91.54 227,744 +1.97(+2.20%)
Mar 27, 2018 89.86 90.55 88.94 89.57 167,966 -0.29(-0.32%)
Mar 26, 2018 89.69 90.23 88.94 89.86 267,197 +1.10(+1.24%)
Mar 23, 2018 89.39 90.12 87.40 88.76 176,718 -1.09(-1.21%)
Mar 22, 2018 91.05 91.47 89.44 89.85 135,317 -0.60(-0.66%)
Mar 21, 2018 91.16 92.13 89.20 90.45 309,732 -0.50(-0.55%)
Mar 20, 2018 90.12 91.62 89.55 90.95 206,739 +0.95(+1.06%)
Mar 19, 2018 89.88 90.30 88.81 90.00 198,324 +0.11(+0.12%)
Mar 16, 2018 89.25 90.61 88.36 89.89 195,172 +0.58(+0.65%)
Mar 15, 2018 90.57 90.57 88.95 89.31 105,080 -0.86(-0.95%)
Mar 14, 2018 90.36 91.37 89.02 90.17 163,602 +0.37(+0.41%)
Mar 13, 2018 88.72 90.39 88.46 89.80 177,648 +1.51(+1.71%)
Mar 12, 2018 89.53 91.54 87.90 88.29 205,679 -0.67(-0.75%)
Mar 09, 2018 85.14 89.17 84.78 88.96 225,415 +4.51(+5.34%)
Mar 08, 2018 89.92 90.00 84.14 84.45 373,074 -3.91(-4.43%)
Mar 07, 2018 92.91 88.36 1,413,301 +20.85(+30.88%)
Mar 06, 2018 67.36 69.21 65.36 67.51 200,307 +0.36(+0.54%)
Mar 05, 2018 65.60 67.60 65.22 67.15 160,922 +1.63(+2.49%)
Mar 02, 2018 63.30 65.73 63.24 65.52 116,625 +2.20(+3.47%)
Mar 01, 2018 63.78 64.34 61.96 63.32 89,994 -0.47(-0.74%)
Feb 28, 2018 63.91 64.97 63.65 63.79 107,828 +0.26(+0.41%)
Feb 27, 2018 66.95 66.95 63.39 63.53 134,731 -3.60(-5.36%)
Feb 26, 2018 66.66 67.49 66.26 67.13 68,794 +0.65(+0.98%)
Feb 23, 2018 66.29 66.77 65.39 66.48 42,738 +0.55(+0.83%)
Feb 22, 2018 65.70 65.93 58,581 -0.82(-1.23%)
Feb 21, 2018 66.70 67.00 65.87 66.75 55,863 +0.25(+0.38%)
Feb 20, 2018 68.92 69.00 66.46 66.50 86,459 -2.61(-3.78%)
Feb 16, 2018 69.11 69.11 69.11 0 -0.06(-0.09%)
Feb 15, 2018 68.91 69.86 68.47 69.17 86,568 +0.34(+0.49%)
Feb 14, 2018 66.55 69.15 66.55 68.83 80,210 +1.98(+2.96%)
Feb 13, 2018 65.94 67.29 65.71 66.85 82,324 +0.69(+1.04%)
Feb 12, 2018 66.72 67.50 65.33 66.16 84,141 -0.54(-0.81%)
Feb 09, 2018 67.13 67.40 65.20 66.70 80,056 -0.05(-0.07%)
Feb 08, 2018 66.84 67.79 66.65 66.75 88,014 +0.07(+0.10%)
Feb 07, 2018 66.44 67.01 66.44 66.68 107,430 +0.24(+0.36%)
Feb 06, 2018 65.34 67.67 65.06 66.44 81,306 -0.82(-1.22%)
Feb 05, 2018 66.42 67.86 65.27 67.26 95,242 +0.36(+0.54%)
Feb 02, 2018 67.90 68.64 66.60 66.90 94,695 -1.10(-1.62%)
Feb 01, 2018 68.67 68.92 67.75 68.00 142,600 -0.71(-1.03%)
Jan 31, 2018 70.22 70.22 68.35 68.71 75,078 -1.50(-2.14%)
Jan 30, 2018 70.24 70.58 70.24 70.21 83,953 -0.09(-0.13%)
Jan 29, 2018 70.86 71.58 70.22 70.30 62,790 -0.66(-0.93%)
Jan 26, 2018 71.97 71.97 70.00 70.96 77,959 -0.98(-1.36%)
Jan 25, 2018 72.10 72.46 71.29 71.94 107,769 -0.08(-0.11%)
Jan 24, 2018 73.04 73.94 71.44 72.02 57,666 -0.53(-0.73%)
Jan 23, 2018 72.82 72.82 72.01 72.55 80,562 -0.26(-0.36%)
Jan 22, 2018 72.89 73.75 71.90 72.81 45,486 -0.33(-0.45%)
Jan 19, 2018 71.92 73.16 71.92 73.14 55,110 +1.00(+1.39%)
Jan 18, 2018 73.07 73.07 71.41 72.14 53,179 -1.26(-1.72%)
Jan 17, 2018 72.42 73.79 72.00 73.40 76,729 +1.13(+1.56%)
Jan 16, 2018 73.12 74.29 72.26 72.27 140,222 -0.58(-0.80%)
Jan 12, 2018 72.85 72.85 72.85 0 +0.69(+0.96%)
Jan 11, 2018 71.35 72.44 71.01 72.16 67,157 +0.79(+1.11%)
Jan 10, 2018 71.08 71.45 70.54 71.37 83,813 +0.15(+0.21%)
Jan 09, 2018 70.41 72.32 70.41 71.22 97,430 +0.63(+0.89%)
Jan 08, 2018 69.93 71.10 69.00 70.59 59,880 +0.50(+0.71%)
Jan 05, 2018 70.57 70.66 69.36 70.09 91,186 -0.48(-0.68%)
Jan 04, 2018 71.34 71.87 70.32 70.57 99,837 -0.49(-0.69%)
Jan 03, 2018 72.48 73.02 70.83 71.06 101,019 -1.45(-2.00%)
Jan 02, 2018 69.88 72.72 69.88 72.51 162,130 +2.70(+3.87%)
Dec 29, 2017 69.81 69.81 69.81 0 -0.45(-0.64%)
Dec 28, 2017 71.56 72.59 69.83 70.26 135,897 -1.36(-1.90%)
Dec 27, 2017 73.00 73.29 71.50 71.62 55,121 -1.12(-1.54%)
Dec 26, 2017 72.34 73.41 72.03 72.74 73,668 +0.10(+0.14%)
Dec 22, 2017 71.87 72.88 71.58 72.64 59,041 +0.58(+0.80%)
Dec 21, 2017 71.70 72.64 71.47 72.06 66,320 +0.00(+0.00%)
Dec 20, 2017 72.87 72.87 71.79 72.06 72,389 -0.52(-0.72%)
Dec 19, 2017 73.61 74.78 72.45 72.58 63,588 -0.88(-1.20%)
Dec 18, 2017 73.86 74.38 72.56 73.46 98,207 -0.06(-0.08%)
Dec 15, 2017 71.89 73.58 71.89 73.52 277,828 +1.76(+2.45%)
Dec 14, 2017 72.68 72.89 71.50 71.76 80,690 -1.03(-1.42%)
Dec 13, 2017 71.54 73.83 70.61 72.79 137,551 +1.26(+1.76%)
Dec 12, 2017 73.25 73.25 70.88 71.53 90,453 -1.69(-2.31%)
Dec 11, 2017 72.90 73.55 72.54 73.22 149,326 +0.34(+0.47%)
Dec 08, 2017 72.03 73.60 72.03 72.88 162,141 +0.00(+0.00%)
Dec 07, 2017 66.47 71.62 66.47 312,114 +0.00(+0.00%)
Dec 06, 2017 67.00 67.06 65.39 65.53 136,011 -1.41(-2.11%)
Dec 05, 2017 65.91 67.23 65.56 66.94 105,487 +1.23(+1.87%)
Dec 04, 2017 66.98 66.98 64.80 65.71 146,662 -0.90(-1.35%)
Dec 01, 2017 68.52 68.52 66.55 66.61 160,661 -1.92(-2.80%)
Nov 30, 2017 68.99 69.12 68.28 68.53 94,229 -0.39(-0.57%)
Nov 29, 2017 68.84 69.10 68.35 68.92 66,645 +0.08(+0.12%)
Nov 28, 2017 68.75 69.50 68.28 68.84 109,076 +0.52(+0.76%)
Nov 27, 2017 68.15 68.59 67.84 68.32 252,828 +0.00(+0.00%)
Nov 24, 2017 68.45 68.68 67.66 68.32 29,169 -0.16(-0.23%)
Nov 22, 2017 69.27 69.38 68.20 68.48 55,625 -0.88(-1.27%)
Nov 21, 2017 68.91 69.47 68.73 69.36 142,153 +0.38(+0.55%)
Nov 20, 2017 67.06 69.24 66.14 68.98 130,878 +1.95(+2.91%)
Nov 17, 2017 64.86 67.40 64.86 67.03 375,607 +2.06(+3.17%)
Nov 16, 2017 66.95 67.30 63.81 64.97 239,266 -1.87(-2.80%)
Nov 15, 2017 67.34 67.56 66.30 66.84 150,887 -0.99(-1.46%)
Nov 14, 2017 66.60 68.56 66.30 67.83 160,915 +0.90(+1.34%)
Nov 13, 2017 68.76 68.84 66.69 66.93 252,963 -2.35(-3.39%)
Nov 10, 2017 68.88 70.23 68.77 69.28 96,181 -0.12(-0.17%)
Nov 09, 2017 70.32 70.32 68.61 69.40 206,284 -0.84(-1.20%)
Nov 08, 2017 64.44 71.73 63.91 70.24 348,252 +9.05(+14.79%)
Nov 07, 2017 61.59 62.14 60.69 61.19 145,615 -0.07(-0.11%)
Nov 06, 2017 61.58 62.09 60.88 61.26 72,273 -0.24(-0.39%)
Nov 03, 2017 61.61 62.09 60.60 61.50 77,499 -0.35(-0.57%)
Nov 02, 2017 61.91 62.24 61.71 61.85 55,855 +0.07(+0.11%)
Nov 01, 2017 62.54 63.17 61.51 61.78 88,312 -0.62(-0.99%)
Oct 31, 2017 61.30 62.61 61.30 62.40 79,756 +1.23(+2.01%)
Oct 30, 2017 62.46 62.46 61.05 61.17 76,065 -1.24(-1.99%)
Oct 27, 2017 63.13 63.14 62.31 62.41 117,606 -0.80(-1.27%)
Oct 26, 2017 63.71 64.08 63.15 63.21 83,431 -0.38(-0.60%)
Oct 25, 2017 63.05 63.92 62.21 63.59 91,774 +0.72(+1.15%)
Oct 24, 2017 62.85 63.20 62.66 62.87 79,922 -0.22(-0.35%)
Oct 23, 2017 62.75 63.29 62.35 63.09 61,655 +0.45(+0.72%)
Oct 20, 2017 62.42 62.72 62.23 62.64 77,693 +0.58(+0.93%)
Oct 19, 2017 62.52 62.52 61.80 62.06 64,942 -0.82(-1.30%)
Oct 18, 2017 63.43 64.26 61.99 62.88 108,237 -0.55(-0.87%)
Oct 17, 2017 63.05 63.94 62.95 63.43 133,481 +0.34(+0.54%)
Oct 16, 2017 62.61 63.95 62.60 63.09 100,849 +0.98(+1.58%)
Oct 13, 2017 62.02 62.90 61.49 62.11 84,373 +0.17(+0.27%)
Oct 12, 2017 61.73 62.22 60.80 61.94 86,784 +0.13(+0.21%)
Oct 11, 2017 61.31 62.12 61.06 61.81 96,164 +0.73(+1.20%)
Oct 10, 2017 59.78 61.57 59.51 61.08 162,105 +1.42(+2.38%)
Oct 09, 2017 60.47 60.82 59.23 59.66 52,525 -0.64(-1.06%)
Oct 06, 2017 59.75 60.36 59.25 60.30 90,549 +0.32(+0.53%)
Oct 05, 2017 61.24 61.31 59.86 59.98 89,816 -1.08(-1.77%)
Oct 04, 2017 59.75 61.18 59.48 61.06 119,270 +1.36(+2.28%)
Oct 03, 2017 59.56 60.45 59.44 59.70 88,698 +0.19(+0.32%)
Oct 02, 2017 59.65 60.13 59.04 59.51 105,632 +0.14(+0.24%)
Sep 29, 2017 59.66 60.17 58.72 59.37 109,595 -0.25(-0.42%)
Sep 28, 2017 59.10 59.79 58.35 59.62 95,861 +0.52(+0.88%)
Sep 27, 2017 57.73 59.24 57.59 59.10 91,267 +1.59(+2.76%)
Sep 26, 2017 57.29 57.97 57.29 57.51 94,461 +0.19(+0.33%)
Sep 25, 2017 56.52 57.42 56.31 57.32 84,699 +0.97(+1.72%)
Sep 22, 2017 56.35 56.69 55.96 56.35 60,696 +0.17(+0.30%)
Sep 21, 2017 57.56 57.68 55.98 56.18 87,786 -1.34(-2.33%)
Sep 20, 2017 57.58 57.81 57.24 57.52 82,821 -0.13(-0.23%)
Sep 19, 2017 58.19 58.64 57.44 57.65 96,111 -0.49(-0.84%)
Sep 18, 2017 57.00 58.37 56.75 58.14 139,746 +1.66(+2.94%)
Sep 15, 2017 56.00 56.73 55.20 56.48 297,800 +1.66(+3.03%)
Sep 14, 2017 54.42 54.90 54.28 54.82 131,278 +0.51(+0.94%)
Sep 13, 2017 55.28 55.42 54.23 54.31 111,970 -0.92(-1.67%)
Sep 12, 2017 55.27 55.48 54.96 55.23 47,016 -0.20(-0.36%)
Sep 11, 2017 55.62 55.97 55.06 55.43 70,310 +0.11(+0.20%)
Sep 08, 2017 55.44 55.83 55.07 55.32 66,183 -0.19(-0.34%)
Sep 07, 2017 55.26 55.65 54.48 55.51 135,787 +0.32(+0.58%)
Sep 06, 2017 55.05 55.27 54.06 55.19 116,669 +0.35(+0.64%)
Sep 05, 2017 55.61 56.05 54.13 54.84 119,072 -0.83(-1.49%)
Sep 01, 2017 56.64 56.64 55.41 55.67 62,276 -0.95(-1.68%)
Aug 31, 2017 55.75 56.70 55.12 56.62 78,960 +1.09(+1.96%)
Aug 30, 2017 55.06 55.82 54.96 55.53 92,532 +0.45(+0.82%)
Aug 29, 2017 55.06 55.32 54.65 55.08 77,200 -0.21(-0.38%)
Aug 28, 2017 55.80 55.80 54.98 55.29 83,152 -0.51(-0.91%)
Aug 25, 2017 55.38 55.84 54.50 55.80 74,229 +0.41(+0.74%)
Aug 24, 2017 55.40 55.55 54.80 55.39 84,330 +0.16(+0.29%)
Aug 23, 2017 55.60 55.88 54.88 55.23 110,714 -0.49(-0.88%)
Aug 22, 2017 55.66 56.11 55.27 55.72 167,507 +0.09(+0.16%)
Aug 21, 2017 56.00 56.48 55.52 55.63 114,886 -0.19(-0.34%)
Aug 18, 2017 55.58 56.41 54.90 55.82 205,766 +0.04(+0.07%)
Aug 17, 2017 51.98 56.09 51.92 55.78 358,032 +4.15(+8.04%)
Aug 16, 2017 52.15 52.15 51.16 51.63 113,806 -0.40(-0.77%)
Aug 15, 2017 50.54 52.37 50.17 52.03 245,666 +1.58(+3.13%)
Aug 14, 2017 50.85 51.15 49.81 50.45 142,346 -0.42(-0.83%)
Aug 11, 2017 49.29 51.07 45.93 50.87 174,473 +1.12(+2.25%)
Aug 10, 2017 49.89 51.04 49.60 49.75 200,708 -0.27(-0.54%)
Aug 09, 2017 44.22 50.31 44.22 50.02 427,704 +5.81(+13.14%)
Aug 08, 2017 42.12 44.32 42.12 44.21 135,683 +2.05(+4.86%)
Aug 07, 2017 42.40 42.65 41.87 42.16 77,012 -0.24(-0.57%)
Aug 04, 2017 41.62 42.63 41.24 42.40 77,399 +0.90(+2.17%)
Aug 03, 2017 42.58 43.31 41.46 41.50 104,661 -1.09(-2.56%)
Aug 02, 2017 43.04 43.05 42.45 42.59 94,318 -0.44(-1.02%)
Aug 01, 2017 42.92 43.11 42.38 43.03 87,835 +0.34(+0.80%)
Jul 31, 2017 43.02 43.09 42.53 42.69 107,334 -0.24(-0.56%)
Jul 28, 2017 42.90 43.06 42.41 42.93 87,954 +0.04(+0.09%)
Jul 27, 2017 43.21 43.21 42.38 42.89 106,969 -0.24(-0.56%)
Jul 26, 2017 43.12 43.32 42.94 43.13 67,533 +0.05(+0.12%)
Jul 25, 2017 42.28 43.14 42.12 43.08 84,316 +1.04(+2.47%)
Jul 24, 2017 42.11 42.19 41.56 42.04 65,063 -0.07(-0.17%)
Jul 21, 2017 42.03 42.38 41.83 42.11 66,327 +0.28(+0.67%)
Jul 20, 2017 41.23 41.90 41.23 41.83 95,176 +0.65(+1.58%)
Jul 19, 2017 41.13 41.92 41.00 41.18 90,959 +0.24(+0.59%)
Jul 18, 2017 41.27 41.27 40.79 40.94 104,384 -0.45(-1.09%)
Jul 17, 2017 40.86 41.55 40.77 41.39 80,169 +0.48(+1.17%)
Jul 14, 2017 40.31 41.07 40.16 40.91 95,475 +0.59(+1.46%)
Jul 13, 2017 40.41 40.41 40.00 40.32 48,717 -0.10(-0.25%)
Jul 12, 2017 40.72 41.14 40.14 40.42 49,147 -0.12(-0.30%)
Jul 11, 2017 40.49 40.77 40.09 40.54 51,096 +0.21(+0.52%)
Jul 10, 2017 41.05 41.05 40.32 40.33 41,608 -0.60(-1.47%)
Jul 07, 2017 40.53 41.14 40.53 40.93 34,653 +0.50(+1.24%)
Jul 06, 2017 40.90 41.38 40.35 40.43 70,934 -0.58(-1.41%)
Jul 05, 2017 41.76 41.81 40.80 41.01 58,699 -0.76(-1.82%)
Jul 03, 2017 41.59 42.02 41.28 41.77 38,942 +0.30(+0.72%)
Jun 30, 2017 41.55 42.10 41.13 41.47 82,012 +0.16(+0.39%)
Jun 29, 2017 41.73 42.42 41.09 41.31 40,495 -0.45(-1.08%)
Jun 28, 2017 41.67 42.20 41.16 41.76 73,547 +0.31(+0.75%)
Jun 27, 2017 41.49 42.00 41.33 41.45 47,673 -0.09(-0.22%)
Jun 26, 2017 41.55 41.92 41.38 41.54 108,784 +0.06(+0.14%)
Jun 23, 2017 41.36 41.84 41.31 41.48 79,852 +0.18(+0.44%)
Jun 22, 2017 41.56 41.70 41.03 41.30 41,081 -0.24(-0.58%)
Jun 21, 2017 41.81 41.85 41.28 41.54 43,581 -0.37(-0.88%)
Jun 20, 2017 41.98 42.00 41.53 41.91 54,164 -0.08(-0.19%)
Jun 19, 2017 42.62 42.62 41.88 41.99 44,922 -0.40(-0.94%)
Jun 16, 2017 42.19 42.64 42.19 42.39 100,172 -0.24(-0.56%)
Jun 15, 2017 42.31 42.67 42.12 42.63 42,729 +0.18(+0.42%)
Jun 14, 2017 42.06 42.51 41.75 42.45 60,188 +0.38(+0.90%)
Jun 13, 2017 41.95 42.23 41.50 42.07 50,478 +0.23(+0.55%)
Jun 12, 2017 41.91 42.40 41.65 41.84 40,860 -0.11(-0.26%)
Jun 09, 2017 41.36 42.00 41.34 41.95 56,356 +0.63(+1.52%)
Jun 08, 2017 41.65 41.69 41.25 41.32 46,166 -0.30(-0.72%)
Jun 07, 2017 41.67 41.67 41.38 41.62 28,029 -0.10(-0.24%)
Jun 06, 2017 41.60 41.96 41.39 41.72 43,792 +0.12(+0.29%)
Jun 05, 2017 42.33 42.33 41.43 41.60 59,372 -0.75(-1.77%)
Jun 02, 2017 42.46 43.21 42.19 42.35 77,839 -0.11(-0.26%)
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.