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

Depomed Inc (NQ: DEPO )

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, 2012 5.210 5.360 5.080 5.140 349,167 -0.08(-1.53%)
May 30, 2012 5.390 5.406 5.170 5.220 188,913 -0.25(-4.57%)
May 29, 2012 5.420 5.610 5.420 5.470 485,966 -0.02(-0.36%)
May 25, 2012 5.470 5.500 5.370 5.490 408,404 +0.05(+0.92%)
May 24, 2012 5.140 5.450 5.120 5.440 433,423 +0.33(+6.46%)
May 23, 2012 5.000 5.143 4.750 5.110 592,467 +0.04(+0.79%)
May 22, 2012 5.210 5.220 5.020 5.070 282,067 -0.14(-2.69%)
May 21, 2012 5.140 5.260 5.090 5.210 363,341 +0.09(+1.76%)
May 18, 2012 5.310 5.320 5.000 5.120 575,730 -0.18(-3.40%)
May 17, 2012 5.450 5.588 5.290 5.300 344,097 -0.16(-2.93%)
May 16, 2012 5.600 5.630 5.450 5.460 348,112 -0.09(-1.62%)
May 15, 2012 5.610 5.680 5.530 5.550 428,497 -0.05(-0.89%)
May 14, 2012 5.580 5.670 5.560 5.600 337,987 -0.03(-0.53%)
May 11, 2012 5.660 5.790 5.600 5.630 265,839 -0.06(-1.05%)
May 10, 2012 5.690 5.820 5.660 5.690 521,482 +0.06(+1.07%)
May 09, 2012 5.660 5.850 5.550 5.630 562,227 -0.08(-1.40%)
May 08, 2012 5.630 5.769 5.570 5.710 240,448 +0.02(+0.35%)
May 07, 2012 5.680 5.770 5.620 5.690 262,215 -0.03(-0.52%)
May 04, 2012 5.820 5.910 5.690 5.720 322,352 -0.16(-2.72%)
May 03, 2012 5.960 6.020 5.850 5.880 281,719 -0.10(-1.67%)
May 02, 2012 6.020 6.100 5.940 5.980 531,736 -0.09(-1.48%)
May 01, 2012 6.090 6.200 6.060 6.070 553,335 +0.00(+0.00%)
Apr 30, 2012 6.250 6.265 6.070 6.070 426,588 -0.18(-2.88%)
Apr 27, 2012 6.340 6.350 6.180 6.250 524,924 -0.08(-1.26%)
Apr 26, 2012 6.380 6.420 6.310 6.330 307,912 -0.07(-1.09%)
Apr 25, 2012 6.450 6.640 6.380 6.400 378,390 +0.02(+0.31%)
Apr 24, 2012 6.290 6.480 6.270 6.380 337,919 +0.09(+1.43%)
Apr 23, 2012 6.350 6.420 6.200 6.290 398,729 -0.19(-2.93%)
Apr 20, 2012 6.410 6.560 6.320 6.480 471,413 +0.15(+2.37%)
Apr 19, 2012 6.430 6.470 6.290 6.330 994,833 -0.11(-1.71%)
Apr 18, 2012 6.470 6.570 6.400 6.440 650,233 +0.15(+2.38%)
Apr 17, 2012 6.130 6.360 6.100 6.290 361,297 +0.24(+3.97%)
Apr 16, 2012 6.270 6.300 6.050 6.050 291,478 -0.19(-3.04%)
Apr 13, 2012 6.220 6.250 6.070 6.240 259,002 -0.03(-0.48%)
Apr 12, 2012 5.990 6.300 5.960 6.270 302,456 +0.29(+4.85%)
Apr 11, 2012 6.000 6.040 5.930 5.980 344,262 +0.05(+0.84%)
Apr 10, 2012 6.060 6.140 5.900 5.930 503,906 -0.13(-2.15%)
Apr 09, 2012 6.090 6.260 6.030 6.060 495,113 -0.18(-2.88%)
Apr 05, 2012 6.100 6.310 6.100 6.240 278,746 +0.13(+2.13%)
Apr 04, 2012 6.220 6.240 6.030 6.110 414,487 -0.17(-2.71%)
Apr 03, 2012 6.450 6.450 6.260 6.280 246,575 -0.18(-2.79%)
Apr 02, 2012 6.250 6.470 6.210 6.460 340,828 +0.20(+3.19%)
Mar 30, 2012 6.440 6.440 6.210 6.260 425,782 -0.11(-1.73%)
Mar 29, 2012 6.390 6.420 6.245 6.370 271,393 -0.05(-0.78%)
Mar 28, 2012 6.540 6.560 6.270 6.420 448,393 -0.08(-1.23%)
Mar 27, 2012 6.550 6.700 6.490 6.500 244,932 -0.04(-0.61%)
Mar 26, 2012 6.560 6.690 6.490 6.540 299,720 +0.06(+0.93%)
Mar 23, 2012 6.210 6.490 6.160 6.480 347,510 +0.27(+4.35%)
Mar 22, 2012 6.230 6.280 6.130 6.210 239,965 +0.00(+0.00%)
Mar 21, 2012 6.070 6.220 6.050 6.210 450,248 +0.13(+2.14%)
Mar 20, 2012 6.060 6.090 5.980 6.080 182,016 -0.03(-0.49%)
Mar 19, 2012 6.000 6.190 5.950 6.110 378,750 +0.11(+1.83%)
Mar 16, 2012 6.000 6.000 5.900 6.000 402,639 -0.03(-0.50%)
Mar 15, 2012 5.970 6.040 5.940 6.030 294,462 +0.06(+1.01%)
Mar 14, 2012 6.040 6.070 5.920 5.970 373,506 -0.10(-1.65%)
Mar 13, 2012 6.040 6.100 5.970 6.070 306,416 +0.07(+1.17%)
Mar 12, 2012 6.130 6.190 5.980 6.000 416,674 -0.08(-1.32%)
Mar 09, 2012 6.030 6.090 5.800 6.080 923,303 -0.21(-3.34%)
Mar 08, 2012 6.130 6.300 6.100 6.290 297,967 +0.19(+3.11%)
Mar 07, 2012 6.000 6.120 5.950 6.100 236,349 +0.14(+2.35%)
Mar 06, 2012 6.070 6.160 5.880 5.960 334,332 -0.23(-3.72%)
Mar 05, 2012 6.160 6.240 5.890 6.190 455,388 +0.03(+0.49%)
Mar 02, 2012 6.210 6.330 6.160 6.160 277,315 -0.03(-0.48%)
Mar 01, 2012 6.340 6.370 6.180 6.190 332,308 -0.10(-1.59%)
Feb 29, 2012 6.570 6.610 6.260 6.290 376,668 -0.26(-3.97%)
Feb 28, 2012 6.550 6.640 6.520 6.550 186,733 +0.03(+0.46%)
Feb 27, 2012 6.680 6.690 6.500 6.520 190,606 -0.21(-3.12%)
Feb 24, 2012 6.650 6.760 6.650 6.730 124,000 +0.07(+1.05%)
Feb 23, 2012 6.420 6.700 6.350 6.660 240,952 +0.28(+4.39%)
Feb 22, 2012 6.590 6.630 6.370 6.380 273,866 -0.22(-3.33%)
Feb 21, 2012 6.680 6.720 6.560 6.600 332,705 -0.08(-1.20%)
Feb 17, 2012 6.850 6.850 6.640 6.680 205,468 -0.12(-1.76%)
Feb 16, 2012 6.500 6.800 6.410 6.800 381,705 +0.32(+4.94%)
Feb 15, 2012 6.510 6.549 6.380 6.480 320,296 +0.03(+0.47%)
Feb 14, 2012 6.510 6.600 6.390 6.450 219,467 -0.10(-1.53%)
Feb 13, 2012 6.590 6.689 6.470 6.550 222,552 +0.06(+0.92%)
Feb 10, 2012 6.440 6.500 6.350 6.490 396,631 -0.04(-0.61%)
Feb 09, 2012 6.950 7.000 6.490 6.530 739,125 -0.40(-5.77%)
Feb 08, 2012 6.930 7.020 6.870 6.930 337,943 +0.01(+0.14%)
Feb 07, 2012 7.040 7.060 6.860 6.920 430,088 -0.14(-1.98%)
Feb 06, 2012 6.840 7.150 6.840 7.060 1,137,747 +0.36(+5.37%)
Feb 03, 2012 6.520 6.750 6.520 6.700 908,200 +0.31(+4.85%)
Feb 02, 2012 6.050 6.400 5.990 6.390 890,701 +0.37(+6.15%)
Feb 01, 2012 6.050 6.180 5.960 6.020 468,799 +0.02(+0.33%)
Jan 31, 2012 6.120 6.190 5.930 6.000 308,934 -0.07(-1.15%)
Jan 30, 2012 6.020 6.130 5.965 6.070 383,556 +0.04(+0.66%)
Jan 27, 2012 5.900 6.100 5.900 6.030 306,471 +0.11(+1.86%)
Jan 26, 2012 6.070 6.100 5.920 5.920 434,625 -0.08(-1.33%)
Jan 25, 2012 5.980 6.070 5.870 6.000 615,528 +0.00(+0.00%)
Jan 24, 2012 6.240 6.240 5.810 6.000 852,057 -0.32(-5.06%)
Jan 23, 2012 6.200 6.470 6.160 6.320 436,109 +0.16(+2.60%)
Jan 20, 2012 6.170 6.200 6.070 6.160 616,983 +0.02(+0.33%)
Jan 19, 2012 6.150 6.220 6.120 6.140 425,309 +0.04(+0.66%)
Jan 18, 2012 6.150 6.240 6.050 6.100 705,074 -0.04(-0.65%)
Jan 17, 2012 6.150 6.210 6.070 6.140 969,122 +0.04(+0.66%)
Jan 13, 2012 6.100 6.270 6.004 6.100 1,097,643 -0.01(-0.16%)
Jan 12, 2012 5.900 6.180 5.821 6.110 868,930 +0.26(+4.44%)
Jan 11, 2012 5.570 5.850 5.570 5.850 592,770 +0.28(+5.03%)
Jan 10, 2012 5.600 5.610 5.530 5.570 512,495 +0.04(+0.72%)
Jan 09, 2012 5.490 5.580 5.370 5.530 659,457 +0.05(+0.91%)
Jan 06, 2012 5.780 5.780 5.450 5.480 472,646 -0.12(-2.14%)
Jan 05, 2012 5.420 5.640 5.350 5.600 540,481 +0.30(+5.66%)
Jan 04, 2012 5.290 5.340 5.220 5.300 348,820 +0.12(+2.32%)
Dec 30, 2011 5.350 5.390 5.160 5.180 411,979 -0.17(-3.18%)
Dec 29, 2011 5.180 5.370 5.157 5.350 518,114 +0.22(+4.29%)
Dec 28, 2011 5.230 5.230 5.120 5.130 360,733 -0.10(-1.91%)
Dec 27, 2011 4.970 5.270 4.931 5.230 504,734 +0.24(+4.81%)
Dec 23, 2011 4.960 5.000 4.950 4.990 195,971 +0.12(+2.46%)
Dec 21, 2011 4.850 4.880 4.660 4.870 297,222 +0.00(+0.00%)
Dec 20, 2011 4.820 4.880 4.710 4.870 454,982 +0.18(+3.84%)
Dec 19, 2011 4.610 4.770 4.580 4.690 500,176 +0.10(+2.18%)
Dec 16, 2011 4.770 4.770 4.540 4.590 1,846,447 -0.14(-2.96%)
Dec 15, 2011 4.530 4.730 4.450 4.730 316,040 +0.29(+6.53%)
Dec 14, 2011 4.360 4.490 4.360 4.440 230,945 +0.04(+0.91%)
Dec 13, 2011 4.530 4.599 4.380 4.400 321,147 -0.08(-1.79%)
Dec 12, 2011 4.640 4.655 4.440 4.480 282,285 -0.25(-5.29%)
Dec 09, 2011 4.520 4.750 4.520 4.730 366,430 +0.24(+5.35%)
Dec 08, 2011 4.830 4.870 4.470 4.490 445,923 -0.41(-8.37%)
Dec 07, 2011 4.830 4.900 4.780 4.900 169,511 +0.05(+1.03%)
Dec 06, 2011 4.930 4.930 4.750 4.850 362,655 -0.08(-1.62%)
Dec 05, 2011 4.900 5.010 4.800 4.930 502,114 +0.11(+2.28%)
Dec 02, 2011 5.000 5.000 4.750 4.820 528,564 -0.11(-2.23%)
Dec 01, 2011 4.870 5.040 4.810 4.930 587,605 +0.06(+1.23%)
Nov 30, 2011 4.660 4.890 4.640 4.870 747,301 +0.40(+8.95%)
Nov 29, 2011 4.440 4.540 4.350 4.470 1,711,878 +0.05(+1.13%)
Nov 28, 2011 4.310 4.440 4.250 4.420 1,084,587 +0.15(+3.51%)
Nov 25, 2011 4.250 4.390 4.220 4.270 173,799 +0.01(+0.23%)
Nov 23, 2011 4.500 4.550 4.250 4.260 489,331 -0.29(-6.37%)
Nov 22, 2011 4.530 4.640 4.500 4.550 255,524 +0.03(+0.66%)
Nov 21, 2011 4.660 4.700 4.490 4.520 460,933 -0.25(-5.24%)
Nov 18, 2011 4.730 4.810 4.681 4.770 295,444 +0.04(+0.85%)
Nov 17, 2011 4.790 4.880 4.650 4.730 404,673 -0.07(-1.46%)
Nov 16, 2011 4.880 4.970 4.790 4.800 479,721 -0.15(-3.03%)
Nov 15, 2011 4.750 4.990 4.740 4.950 577,404 +0.15(+3.13%)
Nov 14, 2011 4.800 4.930 4.750 4.800 458,731 -0.06(-1.23%)
Nov 11, 2011 4.810 4.885 4.740 4.860 488,867 +0.13(+2.75%)
Nov 10, 2011 4.490 4.750 4.400 4.730 617,450 +0.32(+7.26%)
Nov 09, 2011 4.670 4.790 4.400 4.410 832,685 -0.44(-9.07%)
Nov 08, 2011 4.870 4.890 4.670 4.850 430,194 +0.00(+0.00%)
Nov 07, 2011 4.890 4.950 4.750 4.850 429,492 -0.05(-1.02%)
Nov 04, 2011 4.740 4.920 4.730 4.900 471,086 +0.10(+2.08%)
Nov 03, 2011 4.740 4.810 4.620 4.800 467,689 +0.13(+2.78%)
Nov 02, 2011 4.610 4.780 4.450 4.670 702,429 +0.29(+6.62%)
Nov 01, 2011 4.330 4.480 4.200 4.380 926,934 -0.10(-2.23%)
Oct 31, 2011 4.610 4.620 4.480 4.480 305,066 -0.22(-4.68%)
Oct 28, 2011 4.750 4.830 4.680 4.700 369,533 -0.07(-1.47%)
Oct 27, 2011 4.760 4.830 4.651 4.770 578,088 +0.16(+3.47%)
Oct 26, 2011 4.570 4.630 4.380 4.610 466,549 +0.13(+2.90%)
Oct 25, 2011 4.640 4.700 4.480 4.480 512,068 -0.15(-3.24%)
Oct 24, 2011 4.590 4.650 4.530 4.630 468,569 +0.06(+1.31%)
Oct 21, 2011 4.490 4.615 4.410 4.570 671,024 +0.17(+3.86%)
Oct 20, 2011 4.320 4.512 4.280 4.400 395,781 +0.08(+1.85%)
Oct 19, 2011 4.550 4.600 4.220 4.320 708,172 -0.19(-4.21%)
Oct 18, 2011 4.510 4.590 4.350 4.510 1,004,419 -0.01(-0.22%)
Oct 17, 2011 4.940 4.980 4.510 4.520 1,179,768 -0.42(-8.50%)
Oct 14, 2011 4.510 5.240 4.450 4.940 4,838,282 -1.34(-21.34%)
Oct 13, 2011 6.000 6.350 5.950 6.280 891,149 +0.22(+3.63%)
Oct 12, 2011 6.130 6.210 5.990 6.060 412,616 -0.06(-0.98%)
Oct 11, 2011 5.410 6.170 5.410 6.120 749,411 +0.63(+11.48%)
Oct 10, 2011 5.560 5.650 5.280 5.490 412,388 +0.04(+0.73%)
Oct 07, 2011 5.580 5.660 5.380 5.450 452,151 -0.11(-1.98%)
Oct 06, 2011 5.390 5.560 5.190 5.560 524,586 +0.28(+5.30%)
Oct 05, 2011 5.420 5.470 5.230 5.280 590,203 -0.19(-3.47%)
Oct 04, 2011 4.990 5.480 4.950 5.470 906,334 +0.47(+9.40%)
Oct 03, 2011 5.330 5.600 5.000 5.000 847,689 -0.40(-7.41%)
Sep 30, 2011 5.480 5.820 5.390 5.400 636,214 -0.18(-3.23%)
Sep 29, 2011 5.630 5.708 5.330 5.580 395,908 +0.12(+2.20%)
Sep 28, 2011 5.840 5.930 5.450 5.460 668,856 -0.37(-6.35%)
Sep 27, 2011 5.620 5.970 5.503 5.830 829,359 +0.38(+6.97%)
Sep 26, 2011 5.550 5.600 5.310 5.450 606,673 -0.02(-0.37%)
Sep 23, 2011 5.500 5.640 5.380 5.470 719,024 -0.06(-1.08%)
Sep 22, 2011 5.750 5.830 5.410 5.530 922,662 -0.44(-7.37%)
Sep 21, 2011 5.990 6.390 5.960 5.970 727,195 -0.01(-0.17%)
Sep 20, 2011 6.080 6.220 5.960 5.980 592,579 -0.05(-0.83%)
Sep 19, 2011 6.270 6.300 5.950 6.030 647,249 -0.39(-6.07%)
Sep 16, 2011 6.390 6.490 6.291 6.420 1,220,992 +0.05(+0.78%)
Sep 15, 2011 6.290 6.390 6.110 6.370 609,601 +0.01(+0.16%)
Sep 14, 2011 6.550 6.725 6.300 6.360 1,111,243 +0.03(+0.47%)
Sep 13, 2011 5.750 6.390 5.750 6.330 1,296,095 +0.68(+12.04%)
Sep 12, 2011 5.480 5.670 5.410 5.650 592,474 +0.04(+0.71%)
Sep 09, 2011 5.780 5.800 5.480 5.610 840,559 -0.28(-4.75%)
Sep 08, 2011 6.090 6.200 5.835 5.890 542,707 -0.26(-4.23%)
Sep 07, 2011 5.950 6.210 5.930 6.150 693,045 +0.31(+5.31%)
Sep 06, 2011 5.650 5.880 5.430 5.840 541,640 -0.04(-0.68%)
Sep 02, 2011 5.920 6.060 5.870 5.880 575,779 -0.20(-3.29%)
Sep 01, 2011 6.240 6.340 6.000 6.080 573,524 -0.14(-2.25%)
Aug 31, 2011 6.310 6.419 6.060 6.220 661,222 -0.06(-0.96%)
Aug 30, 2011 6.290 6.470 6.110 6.280 969,102 -0.02(-0.32%)
Aug 29, 2011 5.780 6.380 5.740 6.300 854,559 +0.58(+10.14%)
Aug 26, 2011 5.440 5.740 5.400 5.720 490,636 +0.25(+4.57%)
Aug 25, 2011 5.770 5.780 5.440 5.470 693,829 -0.22(-3.87%)
Aug 24, 2011 5.430 5.798 5.430 5.690 1,067,938 +0.39(+7.36%)
Aug 23, 2011 5.050 5.330 5.023 5.300 757,118 +0.26(+5.16%)
Aug 22, 2011 5.150 5.290 5.030 5.040 796,646 +0.04(+0.80%)
Aug 19, 2011 4.950 5.180 4.920 5.000 849,239 -0.05(-1.09%)
Aug 18, 2011 5.170 5.170 4.950 5.055 975,023 -0.32(-5.87%)
Aug 17, 2011 5.350 5.470 5.250 5.370 765,818 +0.04(+0.75%)
Aug 16, 2011 5.380 5.500 5.210 5.330 1,049,500 -0.03(-0.56%)
Aug 15, 2011 5.040 5.380 5.020 5.360 1,178,699 +0.16(+3.08%)
Aug 12, 2011 5.340 5.470 5.150 5.200 661,846 -0.07(-1.33%)
Aug 11, 2011 5.180 5.350 5.000 5.270 1,015,010 +0.13(+2.53%)
Aug 10, 2011 5.080 5.380 4.800 5.140 1,069,043 -0.10(-1.91%)
Aug 09, 2011 5.280 5.360 4.530 5.240 1,778,700 +0.13(+2.54%)
Aug 08, 2011 5.510 5.700 5.040 5.110 1,417,698 -0.68(-11.74%)
Aug 05, 2011 5.880 6.050 5.660 5.790 1,708,339 +0.00(+0.00%)
Aug 04, 2011 6.220 6.260 5.790 5.790 1,234,572 -0.56(-8.82%)
Aug 03, 2011 6.530 6.570 5.940 6.350 1,790,903 -0.17(-2.61%)
Aug 02, 2011 7.500 7.500 6.240 6.520 2,810,349 -1.18(-15.32%)
Aug 01, 2011 7.740 7.850 7.510 7.700 806,019 +0.14(+1.85%)
Jul 29, 2011 7.500 7.730 7.260 7.560 1,072,251 -0.25(-3.20%)
Jul 28, 2011 7.470 8.040 7.420 7.810 952,827 +0.35(+4.69%)
Jul 27, 2011 8.000 8.020 7.400 7.460 1,429,145 -0.50(-6.28%)
Jul 26, 2011 8.280 8.280 7.920 7.960 607,882 -0.34(-4.10%)
Jul 25, 2011 8.490 8.570 8.280 8.300 440,811 -0.24(-2.81%)
Jul 22, 2011 8.630 8.660 8.390 8.540 442,811 +0.09(+1.07%)
Jul 21, 2011 8.560 8.730 8.360 8.450 647,789 -0.10(-1.17%)
Jul 20, 2011 8.500 8.585 8.360 8.550 621,644 +0.05(+0.59%)
Jul 19, 2011 8.340 8.530 8.270 8.500 453,038 +0.24(+2.91%)
Jul 18, 2011 8.300 8.370 8.140 8.260 596,323 -0.05(-0.60%)
Jul 15, 2011 8.460 8.488 8.260 8.310 352,601 -0.13(-1.54%)
Jul 14, 2011 8.580 8.750 8.400 8.440 431,568 -0.10(-1.17%)
Jul 13, 2011 8.380 8.610 8.340 8.540 1,383,952 +0.23(+2.77%)
Jul 12, 2011 8.480 8.540 8.150 8.310 690,482 -0.23(-2.69%)
Jul 11, 2011 8.730 8.740 8.440 8.540 558,216 -0.20(-2.29%)
Jul 08, 2011 8.560 8.800 8.450 8.740 983,452 +0.11(+1.27%)
Jul 07, 2011 8.510 8.630 8.400 8.630 1,943,112 +0.18(+2.13%)
Jul 06, 2011 8.460 8.510 8.380 8.450 1,042,925 -0.05(-0.59%)
Jul 05, 2011 8.380 8.510 8.220 8.500 1,599,062 +0.11(+1.31%)
Jul 01, 2011 8.180 8.450 8.150 8.390 1,415,881 +0.21(+2.57%)
Jun 30, 2011 8.160 8.190 8.070 8.180 613,017 +0.04(+0.49%)
Jun 29, 2011 8.200 8.200 8.030 8.140 1,155,141 +0.00(+0.00%)
Jun 28, 2011 8.160 8.210 8.070 8.140 695,361 +0.04(+0.49%)
Jun 27, 2011 8.120 8.240 8.030 8.100 594,813 +0.00(+0.00%)
Jun 24, 2011 7.940 8.120 7.850 8.100 1,098,764 +0.20(+2.53%)
Jun 23, 2011 7.790 7.970 7.710 7.900 826,549 +0.00(+0.00%)
Jun 22, 2011 7.920 8.190 7.850 7.900 886,644 +0.04(+0.45%)
Jun 21, 2011 7.840 7.910 7.780 7.865 803,725 +0.08(+1.09%)
Jun 20, 2011 7.850 8.000 7.730 7.780 1,008,492 -0.08(-1.02%)
Jun 17, 2011 8.050 8.230 7.830 7.860 1,427,306 -0.15(-1.87%)
Jun 16, 2011 8.113 8.580 7.780 8.010 1,361,486 -0.48(-5.65%)
Jun 15, 2011 8.230 8.530 8.170 8.490 1,284,615 +0.28(+3.41%)
Jun 14, 2011 8.230 8.280 8.140 8.210 736,789 +0.04(+0.49%)
Jun 13, 2011 8.310 8.390 8.100 8.170 584,427 -0.07(-0.85%)
Jun 10, 2011 8.340 8.410 8.180 8.240 685,899 -0.17(-2.02%)
Jun 09, 2011 8.530 8.580 8.210 8.410 630,591 -0.05(-0.59%)
Jun 08, 2011 8.880 8.950 8.450 8.460 1,132,486 -0.48(-5.37%)
Jun 07, 2011 8.800 9.260 8.760 8.940 586,750 +0.19(+2.17%)
Jun 06, 2011 8.860 8.880 8.710 8.750 717,296 -0.10(-1.13%)
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.