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 (%)
May 31, 2010 31547 32126 31547 32038 216,497,408 +490.90(+1.56%)
May 30, 2010 32056 32072 31419 31548 0 +0.00(+0.00%)
May 28, 2010 32056 32072 31419 31548 201,026,400 -508.60(-1.59%)
May 27, 2010 31329 32056 31329 32056 259,211,808 +727.70(+2.32%)
May 26, 2010 30668 31478 30668 31328 325,023,200 +694.30(+2.27%)
May 25, 2010 30757 30757 30102 30634 318,166,016 -125.30(-0.41%)
May 24, 2010 30629 30938 30564 30760 136,201,504 +130.30(+0.43%)
May 22, 2010 30377 30810 30074 30629 0 +0.00(+0.00%)
May 21, 2010 30377 30810 30074 30629 255,529,600 +261.10(+0.86%)
May 20, 2010 30977 30977 30255 30368 277,577,504 -624.70(-2.02%)
May 19, 2010 31136 31142 30835 30993 229,155,904 -143.50(-0.46%)
May 18, 2010 31580 31919 31136 31136 157,100,704 -444.30(-1.41%)
May 17, 2010 31804 31947 31339 31581 155,416,608 -232.10(-0.73%)
May 16, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 15, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 14, 2010 32340 32340 31722 31813 141,704,608 -529.70(-1.64%)
May 13, 2010 32381 32494 32264 32342 124,886,896 -37.20(-0.11%)
May 12, 2010 32141 32396 32141 32380 205,184,704 +260.50(+0.81%)
May 11, 2010 32277 32360 32039 32119 189,247,296 -157.80(-0.49%)
May 10, 2010 31538 32696 31538 32277 215,496,400 +788.10(+2.50%)
May 09, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 08, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 07, 2010 31404 31602 30981 31489 246,336,704 +89.80(+0.29%)
May 06, 2010 31998 32258 30650 31399 287,186,816 -596.30(-1.86%)
May 05, 2010 32113 32258 31574 31995 239,896,992 -125.40(-0.39%)
May 04, 2010 32804 32810 31913 32121 269,130,400 -711.70(-2.17%)
May 03, 2010 32693 32975 32525 32832 186,296,000 +145.10(+0.44%)
May 01, 2010 32954 33246 32654 32687 0 +0.00(+0.00%)
Apr 30, 2010 32861 33246 32654 32687 287,810,400 -173.70(-0.53%)
Apr 29, 2010 32954 33228 32850 32861 215,587,008 -91.90(-0.28%)
Apr 28, 2010 32679 32955 32385 32953 218,786,304 +273.50(+0.84%)
Apr 27, 2010 33722 33722 32679 32679 236,783,392 -1092.20(-3.23%)
Apr 26, 2010 33856 34000 33747 33772 186,455,296 -82.10(-0.24%)
Apr 24, 2010 33676 33954 33618 33854 0 +0.00(+0.00%)
Apr 23, 2010 33676 33954 33618 33854 234,711,008 +195.30(+0.58%)
Apr 22, 2010 33510 33674 33210 33658 210,836,608 +141.20(+0.42%)
Apr 21, 2010 33815 33822 33481 33517 153,202,496 -296.00(-0.88%)
Apr 20, 2010 33439 33823 33439 33813 140,800,992 +373.40(+1.12%)
Apr 19, 2010 33589 33700 33212 33440 138,270,800 -181.60(-0.54%)
Apr 17, 2010 34163 34163 33484 33621 0 +0.00(+0.00%)
Apr 16, 2010 34163 34163 33484 33621 201,060,896 -512.80(-1.50%)
Apr 15, 2010 34109 34224 34004 34134 145,624,192 +20.30(+0.06%)
Apr 14, 2010 33822 34114 33822 34114 213,715,696 +294.90(+0.87%)
Apr 13, 2010 33805 33878 33727 33819 138,260,608 -33.40(-0.10%)
Apr 12, 2010 33832 33925 33681 33852 94,528,800 +11.50(+0.03%)
Apr 10, 2010 33570 33841 33524 33841 0 +0.00(+0.00%)
Apr 09, 2010 33570 33841 33524 33841 137,222,208 +273.50(+0.81%)
Apr 08, 2010 33631 33667 33315 33567 190,739,600 -65.00(-0.19%)
Apr 07, 2010 33801 33803 33589 33632 208,564,400 -168.80(-0.50%)
Apr 06, 2010 33650 33822 33612 33801 162,046,704 +152.30(+0.45%)
Apr 05, 2010 33268 33779 33267 33649 222,997,296 +382.50(+1.15%)
Apr 04, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 03, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 02, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 01, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Mar 31, 2010 33400 33430 33214 33266 239,511,296 -133.10(-0.40%)
Mar 30, 2010 33421 33589 33289 33400 139,166,208 -16.60(-0.05%)
Mar 29, 2010 33147 33448 33145 33416 124,009,200 +268.30(+0.81%)
Mar 27, 2010 33165 33337 33083 33148 0 +0.00(+0.00%)
Mar 26, 2010 33165 33337 33083 33148 151,328,000 -16.50(-0.05%)
Mar 25, 2010 33157 33366 33125 33164 168,436,000 +3.30(+0.01%)
Mar 24, 2010 33361 33475 33160 33161 199,658,400 -200.30(-0.60%)
Mar 23, 2010 33143 33410 33122 33361 181,161,200 +219.30(+0.66%)
Mar 22, 2010 33023 33194 32877 33142 156,847,200 +119.20(+0.36%)
Mar 20, 2010 32969 33026 32780 33023 0 +0.00(+0.00%)
Mar 19, 2010 32969 33026 32780 33023 254,168,704 +53.00(+0.16%)
Mar 18, 2010 32800 32977 32635 32970 198,763,696 +171.50(+0.52%)
Mar 17, 2010 32724 33000 32724 32798 207,372,192 +74.40(+0.23%)
Mar 16, 2010 32582 32774 32503 32724 137,764,000 +145.80(+0.45%)
Mar 15, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 14, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 13, 2010 32598 32725 32521 32578 102,685,696 -24.80(-0.08%)
Mar 12, 2010 32506 32631 32354 32603 126,743,000 +97.10(+0.30%)
Mar 11, 2010 32514 32718 32501 32506 171,740,704 -8.40(-0.03%)
Mar 10, 2010 32521 32631 32419 32514 161,540,496 -6.10(-0.02%)
Mar 09, 2010 32415 32536 32399 32520 154,426,304 +0.00(+0.00%)
Mar 08, 2010 32415 32536 32399 32520 0 +83.80(+0.26%)
Mar 07, 2010 32209 32530 32209 32436 0 +0.00(+0.00%)
Mar 06, 2010 32209 32530 32209 32436 153,270,096 +234.50(+0.73%)
Mar 05, 2010 32354 32508 32085 32202 137,551,504 -151.50(-0.47%)
Mar 04, 2010 32055 32431 31998 32354 205,110,208 +298.50(+0.93%)
Mar 03, 2010 31765 32149 31763 32055 156,406,704 +289.90(+0.91%)
Mar 02, 2010 31638 31888 31638 31765 147,752,896 +0.00(+0.00%)
Mar 01, 2010 31638 31888 31638 31765 0 +130.60(+0.41%)
Feb 28, 2010 31683 31866 31548 31634 0 +0.00(+0.00%)
Feb 27, 2010 31683 31866 31548 31634 190,955,904 -14.60(-0.05%)
Feb 26, 2010 31777 31777 31397 31649 124,758,896 -139.40(-0.44%)
Feb 25, 2010 31851 31990 31778 31788 141,239,696 -61.70(-0.19%)
Feb 24, 2010 32021 32021 31598 31850 156,648,192 -184.10(-0.57%)
Feb 23, 2010 32172 32272 32024 32034 183,649,600 +0.00(+0.00%)
Feb 22, 2010 32172 32272 32024 32034 0 -137.80(-0.43%)
Feb 21, 2010 32160 32283 31891 32172 0 +0.00(+0.00%)
Feb 20, 2010 32160 32283 31891 32172 198,987,104 +1.30(+0.00%)
Feb 19, 2010 31889 32217 31696 32171 193,725,104 +278.70(+0.87%)
Feb 18, 2010 31645 31892 31641 31892 163,983,200 +247.30(+0.78%)
Feb 17, 2010 31072 31645 31072 31645 167,792,992 +606.50(+1.95%)
Feb 16, 2010 31006 31121 30896 31038 33,729,400 +0.00(+0.00%)
Feb 15, 2010 31006 31121 30896 31038 0 +32.60(+0.11%)
Feb 13, 2010 30846 31006 30641 31006 125,680,304 +160.10(+0.52%)
Feb 12, 2010 30746 30994 30687 30846 144,841,904 +99.50(+0.32%)
Feb 11, 2010 30837 30898 30460 30746 157,155,392 -72.40(-0.23%)
Feb 10, 2010 30650 30998 30650 30818 184,952,304 +169.10(+0.55%)
Feb 09, 2010 30633 30778 30529 30649 147,957,200 +0.00(+0.00%)
Feb 08, 2010 30633 30778 30532 30649 0 +18.70(+0.06%)
Feb 06, 2010 30604 30631 29926 30631 202,078,000 +27.00(+0.09%)
Feb 05, 2010 31286 31286 30530 30604 182,901,904 -683.30(-2.18%)
Feb 04, 2010 30870 31397 30764 31287 212,362,208 +410.30(+1.33%)
Feb 03, 2010 30417 30922 30417 30877 183,848,304 +0.00(+0.00%)
Feb 02, 2010 30417 30922 30417 30877 0 +485.10(+1.60%)
Feb 01, 2010 30812 31003 30343 30392 0 +0.00(+0.00%)
Jan 30, 2010 30812 31003 30343 30392 241,668,896 -419.70(-1.36%)
Jan 29, 2010 30621 30926 30335 30811 202,374,704 +200.50(+0.65%)
Jan 28, 2010 30630 30677 30083 30611 306,309,184 -40.80(-0.13%)
Jan 27, 2010 30462 30765 30209 30652 183,139,504 +186.50(+0.61%)
Jan 26, 2010 30831 31081 30465 30465 196,961,600 +0.00(+0.00%)
Jan 25, 2010 30831 31081 30465 30465 0 -365.80(-1.19%)
Jan 24, 2010 31203 31213 30623 30831 0 +0.00(+0.00%)
Jan 23, 2010 31203 31213 30612 30831 210,227,600 -374.40(-1.20%)
Jan 22, 2010 32034 32152 31182 31205 243,330,800 -820.00(-2.56%)
Jan 21, 2010 32466 32466 31947 32025 215,328,992 -447.80(-1.38%)
Jan 20, 2010 32493 32618 32368 32473 213,255,296 -9.60(-0.03%)
Jan 19, 2010 32262 32492 32262 32483 32,108,200 +0.00(+0.00%)
Jan 18, 2010 32262 32492 32262 32483 0 +220.40(+0.68%)
Jan 17, 2010 32725 32728 32262 32262 0 +0.00(+0.00%)
Jan 16, 2010 32725 32728 32262 32262 318,270,304 -467.30(-1.43%)
Jan 15, 2010 32844 32848 32430 32730 447,963,200 -106.50(-0.32%)
Jan 14, 2010 32793 32929 32608 32836 143,683,200 +43.40(+0.13%)
Jan 13, 2010 32950 32977 32720 32793 139,205,792 -142.70(-0.43%)
Jan 12, 2010 32892 33047 32711 32935 150,332,192 +0.00(+0.00%)
Jan 11, 2010 32892 33047 32711 32935 0 +43.40(+0.13%)
Jan 10, 2010 33068 33080 32780 32892 0 +0.00(+0.00%)
Jan 09, 2010 33068 33080 32780 32892 109,516,896 -172.60(-0.52%)
Jan 08, 2010 32830 33070 32671 33065 123,563,200 +234.40(+0.71%)
Jan 07, 2010 32730 32922 32639 32830 126,000,096 +97.40(+0.30%)
Jan 06, 2010 32729 33074 32628 32733 165,541,904 -25.70(-0.08%)
Jan 05, 2010 32121 32758 32121 32758 136,257,792 +0.00(+0.00%)
Jan 04, 2010 32121 32758 32121 32758 0 +638.00(+1.99%)
Jan 03, 2010 32433 32520 32101 32120 0 +0.00(+0.00%)
Jan 02, 2010 32433 32520 32101 32120 0 +0.00(+0.00%)
Jan 01, 2010 32433 32520 32101 32120 63,823,600 -328.20(-1.01%)
Dec 31, 2009 32628 32629 32330 32449 80,359,400 -177.60(-0.54%)
Dec 30, 2009 32612 32787 32612 32626 119,575,104 +15.80(+0.05%)
Dec 29, 2009 32549 32725 32443 32610 52,419,400 +0.00(+0.00%)
Dec 28, 2009 32549 32725 32443 32610 0 +62.00(+0.19%)
Dec 27, 2009 32453 32597 32453 32548 0 +0.00(+0.00%)
Dec 26, 2009 32453 32597 32453 32548 0 +0.00(+0.00%)
Dec 25, 2009 32453 32597 32453 32548 27,257,400 +98.30(+0.30%)
Dec 24, 2009 32242 32530 32221 32450 91,752,200 +209.90(+0.65%)
Dec 23, 2009 31802 32240 31800 32240 126,726,704 +441.10(+1.39%)
Dec 22, 2009 31826 32118 31719 31799 126,379,200 +0.00(+0.00%)
Dec 21, 2009 31826 32118 31719 31799 0 -34.90(-0.11%)
Dec 20, 2009 31947 32012 31664 31834 0 +0.00(+0.00%)
Dec 19, 2009 31947 32012 31664 31834 237,514,096 -114.30(-0.36%)
Dec 18, 2009 31956 31958 31808 31948 140,486,096 -7.80(-0.02%)
Dec 17, 2009 31903 32225 31885 31956 215,466,304 +53.60(+0.17%)
Dec 16, 2009 32009 32277 31707 31903 176,031,808 -107.30(-0.34%)
Dec 15, 2009 31901 32011 31731 32010 137,502,096 +0.00(+0.00%)
Dec 14, 2009 31901 32011 31731 32010 0 +108.20(+0.34%)
Dec 12, 2009 31917 32188 31828 31902 144,571,504 -14.90(-0.05%)
Dec 11, 2009 31668 31954 31668 31917 168,604,608 +246.40(+0.78%)
Dec 10, 2009 31722 31861 31508 31670 149,638,800 -40.20(-0.13%)
Dec 09, 2009 32086 32119 31710 31710 158,884,304 -374.80(-1.17%)
Dec 08, 2009 32105 32225 32069 32085 93,790,200 +0.00(+0.00%)
Dec 07, 2009 32105 32225 32069 32085 0 -20.20(-0.06%)
Dec 05, 2009 31968 32377 31767 32105 133,663,696 +138.00(+0.43%)
Dec 04, 2009 32163 32296 31964 31967 161,147,392 -144.40(-0.45%)
Dec 03, 2009 31752 32297 31672 32112 237,542,096 +361.20(+1.14%)
Dec 02, 2009 31002 32046 31002 31751 252,564,496 +793.50(+2.56%)
Dec 01, 2009 30776 31044 30767 30957 247,129,200 +0.00(+0.00%)
Nov 30, 2009 30776 31044 30767 30957 0 +181.70(+0.59%)
Nov 29, 2009 30448 31124 30359 30775 0 +0.00(+0.00%)
Nov 28, 2009 30448 31124 30359 30775 118,878,600 +327.60(+1.08%)
Nov 27, 2009 31361 31361 30448 30448 64,119,800 -916.20(-2.92%)
Nov 26, 2009 30963 31371 30926 31364 150,576,704 +402.00(+1.30%)
Nov 25, 2009 31125 31145 30777 30962 144,656,704 -164.20(-0.53%)
Nov 24, 2009 30666 31245 30666 31126 167,338,592 +0.00(+0.00%)
Nov 23, 2009 30666 31245 30666 31126 0 +459.70(+1.50%)
Nov 22, 2009 30819 30906 30567 30666 0 +0.00(+0.00%)
Nov 21, 2009 30819 30906 30567 30666 171,071,808 -151.20(-0.49%)
Nov 20, 2009 31056 31056 30570 30818 153,176,608 -238.90(-0.77%)
Nov 19, 2009 31393 31410 30950 31057 156,085,792 -343.60(-1.09%)
Nov 18, 2009 31112 31510 31111 31400 187,584,896 +0.00(+0.00%)
Nov 17, 2009 31112 31510 31111 31400 0 +398.10(+1.28%)
Nov 16, 2009 31002 31002 31002 0 +0.00(+0.00%)
Nov 15, 2009 30761 31002 30652 31002 0 +0.00(+0.00%)
Nov 14, 2009 30761 31002 30652 31002 141,102,304 +242.30(+0.79%)
Nov 13, 2009 31094 31196 30725 30760 138,559,504 -337.80(-1.09%)
Nov 12, 2009 30778 31213 30773 31098 186,647,104 +309.40(+1.00%)
Nov 11, 2009 30641 30954 30526 30788 171,878,400 +142.00(+0.46%)
Nov 10, 2009 29898 30646 29898 30646 183,126,704 +0.00(+0.00%)
Nov 09, 2009 29898 30646 29898 30646 0 +777.60(+2.60%)
Nov 08, 2009 29735 29885 29612 29869 0 +0.00(+0.00%)
Nov 07, 2009 29735 29885 29612 29869 113,081,296 +133.30(+0.45%)
Nov 06, 2009 29432 29860 29428 29735 152,041,504 +304.80(+1.04%)
Nov 05, 2009 28935 29598 28935 29430 177,574,000 +544.00(+1.88%)
Nov 04, 2009 28647 29056 28531 28886 156,737,696 +0.00(+0.00%)
Nov 03, 2009 28647 29056 28531 28886 0 +240.50(+0.84%)
Nov 02, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Nov 01, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Oct 31, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Oct 30, 2009 29158 29158 28263 28646 227,685,504 -601.80(-2.06%)
Oct 29, 2009 28681 29483 28681 29248 203,678,304 +576.90(+2.01%)
Oct 28, 2009 29313 29313 28591 28671 270,904,384 -641.90(-2.19%)
Oct 27, 2009 30286 30289 29312 29313 265,149,104 -967.30(-3.19%)
Oct 26, 2009 30619 31078 30258 30280 214,770,400 -337.60(-1.10%)
Oct 25, 2009 30762 30953 30598 30618 0 +0.00(+0.00%)
Oct 24, 2009 30762 30953 30598 30618 0 +0.00(+0.00%)
Oct 23, 2009 30762 30956 30598 30618 157,480,496 -144.10(-0.47%)
Oct 22, 2009 30889 30889 30682 30762 153,755,104 -127.30(-0.41%)
Oct 21, 2009 31000 31216 30889 30889 185,883,696 -111.80(-0.36%)
Oct 20, 2009 30929 31031 30613 31001 155,063,504 +73.80(+0.24%)
Oct 19, 2009 30728 31035 30718 30927 138,456,800 +200.80(+0.65%)
Oct 16, 2009 31018 31018 30662 30726 126,961,104 -291.40(-0.94%)
Oct 15, 2009 30881 31091 30666 31018 165,873,696 +136.60(+0.44%)
Oct 14, 2009 30614 31109 30614 30881 216,945,600 +270.00(+0.88%)
Oct 13, 2009 30476 30635 30307 30611 185,372,000 +135.70(+0.45%)
Oct 12, 2009 30039 30475 30034 30475 133,227,600 +435.70(+1.45%)
Oct 09, 2009 29897 30049 29834 30040 113,200,304 +140.90(+0.47%)
Oct 08, 2009 29818 30122 29818 29899 209,416,096 +135.40(+0.45%)
Oct 07, 2009 29690 29802 29529 29763 132,129,600 +72.90(+0.25%)
Oct 06, 2009 29226 29767 29226 29690 192,418,896 +476.10(+1.63%)
Oct 05, 2009 28701 29236 28677 29214 159,056,304 +535.70(+1.87%)
Oct 02, 2009 28586 28724 28064 28679 240,458,800 +90.40(+0.32%)
Oct 01, 2009 29232 29237 28249 28588 191,137,904 -643.90(-2.20%)
Sep 30, 2009 29432 29760 29214 29232 195,187,904 -199.80(-0.68%)
Sep 29, 2009 29402 29808 29363 29432 162,660,000 +30.00(+0.10%)
Sep 28, 2009 28760 29437 28760 29402 155,587,104 +642.00(+2.23%)
Sep 25, 2009 28465 28985 28346 28760 245,037,408 +294.90(+1.04%)
Sep 24, 2009 29010 29048 28357 28465 221,559,600 -494.60(-1.71%)
Sep 23, 2009 29514 29774 28952 28960 348,603,392 -554.00(-1.88%)
Sep 22, 2009 29614 29863 29458 29514 213,517,904 -93.50(-0.32%)
Sep 21, 2009 29937 29953 29390 29607 156,762,400 -334.80(-1.12%)
Sep 18, 2009 30016 30137 29682 29942 336,085,792 -75.70(-0.25%)
Sep 17, 2009 29666 30227 29666 30018 253,537,600 +392.70(+1.33%)
Sep 16, 2009 29625 29625 29625 0 +0.00(+0.00%)
Sep 15, 2009 29383 29686 29276 29625 181,426,704 +241.80(+0.82%)
Sep 14, 2009 29451 29465 29118 29383 127,989,104 -65.60(-0.22%)
Sep 11, 2009 29319 29517 29256 29449 157,170,096 +130.40(+0.44%)
Sep 10, 2009 29108 29350 28978 29318 131,175,904 +218.30(+0.75%)
Sep 09, 2009 29191 29337 28912 29100 182,678,304 -90.70(-0.31%)
Sep 08, 2009 28586 29191 28585 29191 196,983,600 +605.60(+2.12%)
Sep 07, 2009 28310 28599 28304 28585 35,117,600 +275.60(+0.97%)
Sep 04, 2009 28150 28326 28099 28310 136,937,792 +159.50(+0.57%)
Sep 03, 2009 27957 28289 27957 28150 135,276,400 +196.80(+0.70%)
Sep 02, 2009 27747 28026 27706 27953 157,490,096 +204.10(+0.74%)
Sep 01, 2009 28130 28643 27707 27749 256,872,800 -380.70(-1.35%)
Aug 31, 2009 28601 28601 28116 28130 161,924,704 -470.00(-1.64%)
Aug 28, 2009 28437 28708 28416 28600 201,946,592 +162.60(+0.57%)
Aug 27, 2009 28225 28572 27936 28437 237,378,496 +224.50(+0.80%)
Aug 26, 2009 28006 28216 27912 28213 209,486,496 +207.30(+0.74%)
Aug 25, 2009 28005 28258 27961 28006 197,865,504 +1.20(+0.00%)
Aug 24, 2009 28306 28608 27953 28004 214,635,904 -304.70(-1.08%)
Aug 21, 2009 27945 28390 27945 28309 206,511,008 +364.80(+1.31%)
Aug 20, 2009 27599 27945 27599 27944 189,847,008 +345.80(+1.25%)
Aug 19, 2009 27544 27655 27314 27598 207,640,096 +54.10(+0.20%)
Aug 18, 2009 27300 27600 27300 27544 169,366,208 +244.70(+0.90%)
Aug 17, 2009 27848 27848 27070 27300 171,287,504 -555.80(-2.00%)
Aug 14, 2009 28156 28202 27596 27855 141,276,608 -300.10(-1.07%)
Aug 13, 2009 28097 28216 27922 28156 176,599,904 +59.50(+0.21%)
Aug 12, 2009 27801 28121 27763 28096 136,708,400 +295.20(+1.06%)
Aug 11, 2009 28305 28379 27738 27801 169,969,904 -504.50(-1.78%)
Aug 10, 2009 28180 28365 28035 28305 132,510,800 +125.70(+0.45%)
Aug 07, 2009 27803 28306 27803 28180 190,108,496 +377.20(+1.36%)
Aug 06, 2009 28087 28275 27786 27802 197,996,304 -280.20(-1.00%)
Aug 05, 2009 27877 28170 27647 28083 170,777,696 +212.70(+0.76%)
Aug 04, 2009 27692 28015 27586 27870 183,437,696 +177.40(+0.64%)
Aug 03, 2009 27074 27803 27074 27692 146,920,304 +649.00(+2.40%)
Jul 31, 2009 26808 27156 26808 27044 158,987,504 +233.20(+0.87%)
Jul 30, 2009 26524 26915 26524 26810 133,046,400 +293.80(+1.11%)
Jul 29, 2009 26838 26838 26449 26516 149,124,400 -334.30(-1.25%)
Jul 28, 2009 26815 26918 26599 26851 140,706,208 +35.50(+0.13%)
Jul 27, 2009 26648 26856 26440 26815 123,884,600 +168.90(+0.63%)
Jul 24, 2009 26806 26851 26511 26646 138,510,000 -159.00(-0.59%)
Jul 23, 2009 26287 26897 26287 26805 192,373,792 +517.20(+1.97%)
Jul 22, 2009 26004 26379 25917 26288 173,120,304 +284.20(+1.09%)
Jul 21, 2009 26282 26450 25804 26004 139,020,400 -280.10(-1.07%)
Jul 20, 2009 25758 26407 25755 26284 190,451,504 +542.10(+2.11%)
Jul 17, 2009 25734 25881 25564 25742 153,809,504 +6.40(+0.02%)
Jul 16, 2009 25336 25738 25290 25736 140,645,408 +399.30(+1.58%)
Jul 15, 2009 24341 25336 24341 25336 218,028,000 +995.60(+4.09%)
Jul 14, 2009 23954 24411 23954 24341 140,769,504 +388.70(+1.62%)
Jul 13, 2009 23656 23953 23534 23952 124,812,896 +295.70(+1.25%)
Jul 10, 2009 23634 23666 23331 23656 131,724,800 +22.00(+0.09%)
Jul 09, 2009 23502 23725 23432 23634 119,856,400 +165.30(+0.70%)
Jul 08, 2009 23359 23538 23034 23469 146,884,096 +109.10(+0.47%)
Jul 07, 2009 23744 23762 23348 23360 120,984,304 -382.60(-1.61%)
Jul 06, 2009 24045 24045 23618 23742 104,251,696 -302.90(-1.26%)
Jul 03, 2009 24052 24099 23952 24045 34,703,000 -6.10(-0.03%)
Jul 02, 2009 24506 24506 23957 24052 125,206,400 -472.50(-1.93%)
Jul 01, 2009 24406 24690 24406 24524 119,185,904 +155.60(+0.64%)
Jun 30, 2009 24475 24634 24307 24368 114,791,696 -105.10(-0.43%)
Jun 29, 2009 24462 24615 24405 24474 90,991,000 +15.30(+0.06%)
Jun 26, 2009 24246 24500 24170 24458 97,903,200 +212.50(+0.88%)
Jun 25, 2009 23710 24268 23575 24246 137,272,704 +534.50(+2.25%)
Jun 24, 2009 23506 24076 23506 23711 153,541,296 +214.80(+0.91%)
Jun 23, 2009 23315 23497 22956 23496 155,296,608 +181.70(+0.78%)
Jun 22, 2009 24275 24275 23310 23315 141,146,704 -960.00(-3.95%)
Jun 19, 2009 24356 24638 24275 24275 135,760,000 -66.00(-0.27%)
Jun 18, 2009 24181 24464 24085 24341 119,173,400 +189.80(+0.79%)
Jun 17, 2009 24225 24279 23691 24151 189,867,696 -73.90(-0.31%)
Jun 16, 2009 24900 25002 24219 24225 172,220,704 -674.90(-2.71%)
Jun 15, 2009 25460 25460 24790 24900 204,609,696 -560.30(-2.20%)
Jun 12, 2009 25365 25554 25169 25460 139,077,600 +87.20(+0.34%)
Jun 11, 2009 25184 25446 25183 25373 164,651,296 +189.10(+0.75%)
Jun 10, 2009 25107 25372 25048 25184 202,528,000 +76.30(+0.30%)
Jun 09, 2009 24933 25189 24847 25107 151,848,608 +174.50(+0.70%)
Jun 08, 2009 24913 24949 24584 24933 109,181,904 +19.90(+0.08%)
Jun 05, 2009 24750 25046 24676 24913 122,116,600 +165.00(+0.67%)
Jun 04, 2009 24651 24803 24531 24748 150,974,592 +96.70(+0.39%)
Jun 03, 2009 25183 25183 24516 24651 176,736,896 -532.50(-2.11%)
Jun 02, 2009 25106 25416 24958 25184 206,917,200 +78.20(+0.31%)
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.