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

Vicor Cp (NQ: VICR )

35.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2016 10.21 10.29 9.980 10.16 54,694 -0.06(-0.59%)
May 27, 2016 10.01 10.22 10.22 10.22 22,600 +0.16(+1.59%)
May 26, 2016 10.07 10.07 9.420 10.06 64,678 -0.03(-0.30%)
May 25, 2016 10.04 10.24 9.930 10.09 10,173 +0.00(+0.00%)
May 24, 2016 9.750 10.12 9.680 10.09 26,956 +0.52(+5.43%)
May 23, 2016 9.790 10.09 9.540 9.570 27,390 -0.17(-1.75%)
May 20, 2016 9.050 9.800 9.050 9.740 39,946 +0.76(+8.46%)
May 19, 2016 9.210 9.210 8.950 8.980 11,664 -0.20(-2.18%)
May 18, 2016 8.890 9.340 8.890 9.180 13,686 +0.24(+2.68%)
May 17, 2016 9.290 9.290 8.810 8.940 53,350 -0.35(-3.77%)
May 16, 2016 9.100 9.520 9.100 9.290 55,216 +0.19(+2.09%)
May 13, 2016 9.460 9.520 9.080 9.100 23,483 -0.49(-5.11%)
May 12, 2016 9.840 9.980 9.390 9.590 18,626 -0.19(-1.94%)
May 11, 2016 9.640 9.880 9.640 9.780 32,271 +0.16(+1.66%)
May 10, 2016 9.390 9.830 9.300 9.620 15,069 +0.30(+3.22%)
May 09, 2016 9.150 9.520 9.110 9.320 19,427 +0.12(+1.30%)
May 06, 2016 9.210 9.290 8.750 9.200 29,209 -0.04(-0.43%)
May 05, 2016 9.300 9.590 8.850 9.240 20,226 -0.01(-0.11%)
May 04, 2016 9.690 9.690 9.190 9.250 26,634 -0.26(-2.73%)
May 03, 2016 9.720 9.730 9.430 9.510 18,856 -0.26(-2.66%)
May 02, 2016 9.680 9.830 8.940 9.770 38,011 +0.18(+1.88%)
Apr 29, 2016 9.850 9.860 9.350 9.590 84,958 -0.36(-3.62%)
Apr 28, 2016 10.43 10.48 9.910 9.950 38,105 -0.56(-5.33%)
Apr 27, 2016 9.820 10.89 9.540 10.51 118,834 +0.09(+0.86%)
Apr 26, 2016 9.800 10.50 9.800 10.42 41,532 +0.13(+1.26%)
Apr 25, 2016 10.30 10.55 10.10 10.29 34,893 -0.15(-1.44%)
Apr 22, 2016 10.23 10.46 10.04 10.44 86,645 +0.28(+2.76%)
Apr 21, 2016 10.00 10.22 9.890 10.16 47,926 +0.21(+2.11%)
Apr 20, 2016 9.790 10.03 9.640 9.950 30,539 +0.14(+1.43%)
Apr 19, 2016 10.14 10.23 9.790 9.810 21,890 -0.19(-1.90%)
Apr 18, 2016 9.810 10.05 9.610 10.00 35,698 +0.03(+0.30%)
Apr 15, 2016 9.230 10.01 9.172 9.970 35,189 +0.68(+7.32%)
Apr 14, 2016 9.520 9.520 9.250 9.290 16,071 -0.23(-2.42%)
Apr 13, 2016 9.040 9.530 9.040 9.520 36,674 +0.51(+5.66%)
Apr 12, 2016 9.070 9.200 8.860 9.010 28,576 -0.06(-0.66%)
Apr 11, 2016 9.200 9.470 9.000 9.070 24,145 -0.06(-0.66%)
Apr 08, 2016 9.040 9.300 9.040 9.130 29,371 +0.12(+1.33%)
Apr 07, 2016 9.290 9.786 8.960 9.010 35,484 -0.36(-3.84%)
Apr 06, 2016 9.610 9.671 9.330 9.370 24,768 -0.26(-2.70%)
Apr 05, 2016 9.510 9.805 9.350 9.630 35,624 +0.03(+0.31%)
Apr 04, 2016 10.10 10.22 9.530 9.600 31,922 -0.52(-5.14%)
Apr 01, 2016 10.39 10.88 9.790 10.12 31,087 -0.36(-3.44%)
Mar 31, 2016 10.03 10.52 10.03 10.48 76,339 +0.58(+5.86%)
Mar 30, 2016 10.23 10.50 9.820 9.900 24,139 -0.14(-1.39%)
Mar 29, 2016 10.06 10.08 9.602 10.04 33,585 +0.38(+3.93%)
Mar 28, 2016 9.820 10.15 9.550 9.660 27,475 -0.10(-1.02%)
Mar 24, 2016 9.540 9.760 9.760 9.760 46,200 +0.13(+1.35%)
Mar 23, 2016 10.43 10.65 9.580 9.630 60,783 -0.85(-8.11%)
Mar 22, 2016 10.54 10.77 10.38 10.48 30,164 -0.12(-1.13%)
Mar 21, 2016 10.61 11.00 10.57 10.60 40,561 +0.01(+0.09%)
Mar 18, 2016 10.54 10.81 10.29 10.59 171,361 +0.18(+1.73%)
Mar 17, 2016 10.27 10.50 10.05 10.41 52,586 +0.11(+1.07%)
Mar 16, 2016 10.08 10.49 10.08 10.30 46,894 +0.23(+2.28%)
Mar 15, 2016 10.14 10.25 10.05 10.07 46,712 -0.20(-1.95%)
Mar 14, 2016 10.35 10.46 10.07 10.27 24,944 -0.19(-1.82%)
Mar 11, 2016 10.30 10.53 10.02 10.46 71,848 +0.34(+3.36%)
Mar 10, 2016 10.11 10.46 10.01 10.12 87,394 +0.10(+1.00%)
Mar 09, 2016 9.977 10.12 9.740 10.02 53,627 +0.23(+2.35%)
Mar 08, 2016 10.01 10.01 9.600 9.790 64,900 -0.17(-1.71%)
Mar 07, 2016 9.580 10.04 9.580 9.960 51,795 +0.35(+3.64%)
Mar 04, 2016 9.100 9.630 9.080 9.610 77,784 +0.46(+5.03%)
Mar 03, 2016 9.010 9.430 8.900 9.150 73,034 +0.16(+1.78%)
Mar 02, 2016 8.540 9.020 8.500 8.990 39,647 +0.42(+4.90%)
Mar 01, 2016 8.340 8.620 8.240 8.570 53,147 +0.27(+3.25%)
Feb 29, 2016 8.110 8.450 8.080 8.300 92,640 +0.19(+2.34%)
Feb 26, 2016 8.070 8.220 7.360 8.110 80,100 -0.03(-0.37%)
Feb 25, 2016 7.809 8.150 7.790 8.140 27,549 +0.30(+3.83%)
Feb 24, 2016 7.390 7.870 7.250 7.840 27,179 +0.35(+4.67%)
Feb 23, 2016 7.620 7.740 7.480 7.490 47,582 -0.11(-1.45%)
Feb 22, 2016 7.250 7.766 7.130 7.600 81,917 +0.41(+5.70%)
Feb 19, 2016 7.290 7.420 7.135 7.190 33,685 -0.14(-1.91%)
Feb 18, 2016 7.440 7.530 7.190 7.330 23,542 -0.05(-0.68%)
Feb 17, 2016 7.710 7.770 7.360 7.380 32,001 -0.26(-3.40%)
Feb 16, 2016 7.650 7.753 7.590 7.640 25,743 +0.15(+2.00%)
Feb 12, 2016 7.550 7.490 7.490 7.490 33,000 +0.05(+0.67%)
Feb 11, 2016 7.490 7.600 7.200 7.440 33,484 -0.21(-2.75%)
Feb 10, 2016 7.710 7.890 7.520 7.650 30,675 +0.01(+0.13%)
Feb 09, 2016 7.470 7.750 7.410 7.640 16,999 +0.06(+0.79%)
Feb 08, 2016 7.410 7.653 7.200 7.580 53,264 +0.16(+2.16%)
Feb 05, 2016 7.750 7.900 7.380 7.420 78,329 -0.36(-4.63%)
Feb 04, 2016 7.530 8.046 7.530 7.780 65,515 +0.23(+3.05%)
Feb 03, 2016 7.870 7.870 7.510 7.550 37,402 -0.16(-2.08%)
Feb 02, 2016 7.850 8.000 7.670 7.710 24,701 -0.25(-3.14%)
Feb 01, 2016 8.400 8.400 7.940 7.960 38,402 -0.44(-5.24%)
Jan 29, 2016 7.800 8.400 7.350 8.400 55,664 +0.65(+8.39%)
Jan 28, 2016 7.800 8.010 7.720 7.750 17,994 -0.01(-0.13%)
Jan 27, 2016 8.040 8.070 7.760 7.760 24,928 -0.32(-3.96%)
Jan 26, 2016 7.710 8.100 7.550 8.080 47,662 +0.48(+6.32%)
Jan 25, 2016 7.840 7.900 7.560 7.600 32,702 -0.29(-3.68%)
Jan 22, 2016 7.670 7.950 7.228 7.890 45,442 +0.40(+5.34%)
Jan 21, 2016 7.300 7.810 7.300 7.490 46,063 -0.08(-1.06%)
Jan 20, 2016 7.310 7.640 7.000 7.570 109,520 +0.12(+1.61%)
Jan 19, 2016 7.810 7.960 7.316 7.450 43,583 -0.27(-3.50%)
Jan 15, 2016 7.530 7.720 7.720 7.720 59,300 -0.05(-0.64%)
Jan 14, 2016 7.630 8.015 7.630 7.770 22,430 +0.11(+1.44%)
Jan 13, 2016 7.940 8.050 7.590 7.660 57,593 -0.26(-3.28%)
Jan 12, 2016 8.330 8.370 7.850 7.920 63,816 -0.28(-3.41%)
Jan 11, 2016 8.340 8.370 8.090 8.200 37,533 +0.12(+1.49%)
Jan 08, 2016 8.560 8.620 8.070 8.080 54,377 -0.46(-5.39%)
Jan 07, 2016 8.870 8.940 8.520 8.540 43,701 -0.42(-4.69%)
Jan 06, 2016 8.810 9.020 8.810 8.960 48,919 +0.09(+1.01%)
Jan 05, 2016 9.160 9.200 8.850 8.870 43,989 -0.29(-3.17%)
Jan 04, 2016 9.020 9.230 8.960 9.160 52,938 +0.04(+0.44%)
Dec 31, 2015 8.960 9.120 9.120 9.120 95,400 -0.01(-0.11%)
Dec 30, 2015 9.220 9.380 9.110 9.130 19,591 -0.20(-2.14%)
Dec 29, 2015 9.370 9.430 9.120 9.330 15,571 -0.02(-0.21%)
Dec 28, 2015 9.420 9.430 9.230 9.350 15,281 -0.08(-0.85%)
Dec 24, 2015 9.290 9.430 9.430 9.430 8,700 +0.09(+0.96%)
Dec 23, 2015 9.330 9.530 9.020 9.340 34,344 +0.11(+1.19%)
Dec 22, 2015 9.120 9.290 8.970 9.230 20,458 +0.12(+1.32%)
Dec 21, 2015 9.340 9.440 9.000 9.110 34,860 -0.08(-0.87%)
Dec 18, 2015 9.450 9.500 9.190 9.190 155,812 -0.26(-2.75%)
Dec 17, 2015 9.800 9.985 9.104 9.450 68,558 -0.36(-3.67%)
Dec 16, 2015 9.660 9.850 9.430 9.810 19,352 +0.17(+1.76%)
Dec 15, 2015 9.590 9.770 9.450 9.640 30,827 +0.07(+0.73%)
Dec 14, 2015 9.510 9.780 9.120 9.570 32,932 +0.06(+0.63%)
Dec 11, 2015 9.240 9.600 9.190 9.510 37,342 +0.01(+0.11%)
Dec 10, 2015 9.000 9.550 8.930 9.500 41,441 +0.54(+6.03%)
Dec 09, 2015 9.050 9.430 8.830 8.960 78,000 -0.13(-1.43%)
Dec 08, 2015 9.440 9.520 9.000 9.090 27,967 -0.43(-4.52%)
Dec 07, 2015 9.580 9.580 9.440 9.520 27,232 -0.03(-0.31%)
Dec 04, 2015 9.410 9.600 9.410 9.550 21,861 +0.20(+2.14%)
Dec 03, 2015 9.330 9.410 9.120 9.350 22,106 +0.14(+1.52%)
Dec 02, 2015 9.400 9.430 9.060 9.210 21,330 -0.13(-1.39%)
Dec 01, 2015 9.320 9.390 9.020 9.340 21,428 +0.08(+0.86%)
Nov 30, 2015 9.450 9.540 9.220 9.260 28,208 -0.19(-2.01%)
Nov 27, 2015 9.540 9.560 9.360 9.450 7,699 -0.14(-1.46%)
Nov 25, 2015 9.590 9.590 9.590 9.590 45,000 -0.05(-0.52%)
Nov 24, 2015 9.230 9.870 9.230 9.640 24,611 +0.31(+3.32%)
Nov 23, 2015 9.150 9.415 9.070 9.330 18,485 +0.12(+1.30%)
Nov 20, 2015 9.220 9.440 9.180 9.210 26,182 -0.08(-0.86%)
Nov 19, 2015 9.540 9.540 9.170 9.290 25,450 -0.21(-2.21%)
Nov 18, 2015 9.120 9.500 9.050 9.500 24,558 +0.38(+4.17%)
Nov 17, 2015 9.150 9.150 8.960 9.120 33,729 -0.02(-0.22%)
Nov 16, 2015 9.110 9.220 9.039 9.140 22,768 -0.01(-0.11%)
Nov 13, 2015 9.220 9.290 9.070 9.150 32,256 -0.16(-1.72%)
Nov 12, 2015 9.360 9.540 9.280 9.310 40,004 -0.17(-1.79%)
Nov 11, 2015 9.540 9.610 9.430 9.480 24,540 -0.04(-0.42%)
Nov 10, 2015 9.310 9.600 9.300 9.520 34,639 +0.00(+0.00%)
Nov 09, 2015 10.05 10.05 9.350 9.520 59,937 -0.53(-5.27%)
Nov 06, 2015 10.02 10.07 9.630 10.05 51,527 -0.03(-0.30%)
Nov 05, 2015 10.21 10.25 9.820 10.08 23,719 -0.09(-0.88%)
Nov 04, 2015 10.13 10.17 9.810 10.17 30,845 +0.04(+0.39%)
Nov 03, 2015 10.02 10.30 10.02 10.13 35,922 +0.04(+0.40%)
Nov 02, 2015 9.640 10.11 9.640 10.09 27,593 +0.43(+4.45%)
Oct 30, 2015 9.780 9.880 9.590 9.660 21,689 -0.16(-1.63%)
Oct 29, 2015 9.950 10.10 9.580 9.820 66,358 -0.33(-3.25%)
Oct 28, 2015 9.780 10.35 9.510 10.15 85,057 +0.31(+3.15%)
Oct 27, 2015 9.740 10.13 9.630 9.840 41,928 +0.01(+0.10%)
Oct 26, 2015 10.35 10.35 9.700 9.830 20,878 -0.50(-4.84%)
Oct 23, 2015 9.810 10.36 9.760 10.33 21,524 +0.64(+6.60%)
Oct 22, 2015 9.880 9.980 9.580 9.690 51,852 -0.15(-1.52%)
Oct 21, 2015 9.990 10.26 9.700 9.840 28,635 -0.09(-0.91%)
Oct 20, 2015 10.02 10.02 9.570 9.930 23,814 -0.08(-0.80%)
Oct 19, 2015 10.17 10.17 9.600 10.01 14,215 -0.25(-2.44%)
Oct 16, 2015 10.63 10.65 10.18 10.26 16,490 -0.32(-3.02%)
Oct 15, 2015 9.810 10.65 9.760 10.58 34,729 +0.33(+3.22%)
Oct 14, 2015 9.990 10.38 9.990 10.25 35,026 -0.04(-0.39%)
Oct 13, 2015 10.58 10.64 10.28 10.29 43,104 -0.37(-3.47%)
Oct 12, 2015 10.17 10.74 9.340 10.66 45,476 +0.53(+5.23%)
Oct 09, 2015 10.23 10.29 10.12 10.13 21,539 -0.03(-0.30%)
Oct 08, 2015 9.810 10.16 9.590 10.16 86,392 +0.27(+2.73%)
Oct 07, 2015 9.710 10.07 9.520 9.890 152,074 +0.23(+2.38%)
Oct 06, 2015 10.06 10.06 9.650 9.660 26,459 -0.28(-2.82%)
Oct 05, 2015 9.490 9.980 9.490 9.940 41,287 +0.47(+4.96%)
Oct 02, 2015 9.450 9.520 9.250 9.470 39,699 -0.06(-0.63%)
Oct 01, 2015 10.31 10.31 9.320 9.530 69,828 -0.67(-6.57%)
Sep 30, 2015 10.00 10.43 9.610 10.20 70,699 +0.29(+2.93%)
Sep 29, 2015 9.690 9.960 9.655 9.910 25,440 +0.22(+2.27%)
Sep 28, 2015 9.680 9.800 9.430 9.690 30,237 -0.01(-0.10%)
Sep 25, 2015 9.600 9.890 9.360 9.700 42,207 +0.23(+2.43%)
Sep 24, 2015 9.310 9.500 9.280 9.470 54,846 +0.00(+0.00%)
Sep 23, 2015 9.900 10.35 9.440 9.470 104,504 -0.47(-4.73%)
Sep 22, 2015 9.810 10.12 9.800 9.940 48,980 +0.03(+0.30%)
Sep 21, 2015 9.920 10.30 9.680 9.910 27,926 +0.11(+1.12%)
Sep 18, 2015 10.30 10.47 9.720 9.800 99,371 -0.68(-6.49%)
Sep 17, 2015 10.53 10.90 10.43 10.48 54,221 -0.12(-1.13%)
Sep 16, 2015 10.18 10.70 10.16 10.60 85,465 +0.40(+3.92%)
Sep 15, 2015 9.750 10.25 9.600 10.20 64,526 +0.47(+4.83%)
Sep 14, 2015 9.350 9.750 9.270 9.730 37,105 +0.41(+4.40%)
Sep 11, 2015 9.300 9.865 9.160 9.320 20,170 -0.05(-0.53%)
Sep 10, 2015 8.950 9.710 8.950 9.370 79,841 +0.44(+4.93%)
Sep 09, 2015 9.570 9.570 8.880 8.930 127,873 -0.52(-5.50%)
Sep 08, 2015 9.450 9.490 9.250 9.450 40,116 +0.17(+1.83%)
Sep 04, 2015 9.250 9.280 9.280 9.280 52,900 -0.12(-1.28%)
Sep 03, 2015 9.840 9.880 9.370 9.400 70,362 -0.36(-3.69%)
Sep 02, 2015 9.850 9.860 9.610 9.760 44,238 +0.04(+0.41%)
Sep 01, 2015 9.480 9.900 9.480 9.720 61,386 -0.04(-0.41%)
Aug 31, 2015 9.420 9.780 9.370 9.760 39,827 +0.27(+2.85%)
Aug 28, 2015 9.480 9.820 9.280 9.490 55,750 -0.06(-0.63%)
Aug 27, 2015 9.350 9.650 9.098 9.550 89,771 +0.25(+2.69%)
Aug 26, 2015 9.470 9.600 8.960 9.300 110,771 +0.00(+0.00%)
Aug 25, 2015 10.01 10.04 9.240 9.300 99,844 -0.44(-4.52%)
Aug 24, 2015 9.670 10.22 9.670 9.740 52,109 -0.29(-2.89%)
Aug 21, 2015 9.560 11.37 9.560 10.03 79,472 +0.26(+2.66%)
Aug 20, 2015 10.45 10.54 9.760 9.770 57,324 -0.71(-6.77%)
Aug 19, 2015 10.72 10.97 10.43 10.48 39,084 -0.31(-2.87%)
Aug 18, 2015 11.12 11.26 10.75 10.79 37,433 -0.32(-2.88%)
Aug 17, 2015 11.35 11.52 11.08 11.11 51,787 -0.31(-2.71%)
Aug 14, 2015 11.16 11.43 11.16 11.42 37,191 +0.21(+1.87%)
Aug 13, 2015 11.03 11.69 10.92 11.21 55,720 +0.26(+2.37%)
Aug 12, 2015 10.65 11.05 10.49 10.95 31,089 +0.22(+2.05%)
Aug 11, 2015 10.93 11.09 10.69 10.73 39,472 -0.33(-2.98%)
Aug 10, 2015 11.13 11.13 10.78 11.06 47,311 +0.31(+2.88%)
Aug 07, 2015 10.89 11.17 10.50 10.75 36,881 -0.20(-1.83%)
Aug 06, 2015 10.74 11.21 10.33 10.95 75,007 +0.18(+1.67%)
Aug 05, 2015 10.45 10.98 10.45 10.77 91,744 +0.35(+3.36%)
Aug 04, 2015 10.33 10.67 10.33 10.42 27,172 +0.05(+0.48%)
Aug 03, 2015 10.03 10.38 10.03 10.37 56,290 -0.04(-0.38%)
Jul 31, 2015 9.930 10.45 9.790 10.41 49,167 +0.53(+5.36%)
Jul 30, 2015 10.32 10.32 9.810 9.880 45,856 -0.46(-4.45%)
Jul 29, 2015 9.250 10.54 9.250 10.34 102,181 -0.13(-1.24%)
Jul 28, 2015 10.43 10.60 9.910 10.47 85,304 +0.04(+0.38%)
Jul 27, 2015 10.33 10.48 10.14 10.43 59,854 +0.02(+0.19%)
Jul 24, 2015 10.72 10.72 10.29 10.41 55,368 -0.34(-3.16%)
Jul 23, 2015 11.10 11.10 10.71 10.75 39,056 -0.35(-3.15%)
Jul 22, 2015 11.13 11.20 11.00 11.10 19,894 -0.07(-0.63%)
Jul 21, 2015 11.32 11.39 11.03 11.17 39,718 -0.20(-1.76%)
Jul 20, 2015 11.37 11.38 11.05 11.37 35,263 +0.05(+0.44%)
Jul 17, 2015 11.59 11.65 11.31 11.32 26,711 -0.22(-1.91%)
Jul 16, 2015 11.43 11.75 11.43 11.54 21,709 +0.22(+1.94%)
Jul 15, 2015 11.19 11.39 11.14 11.32 30,241 -0.03(-0.26%)
Jul 14, 2015 11.44 11.53 11.32 11.35 36,731 -0.06(-0.53%)
Jul 13, 2015 11.49 11.66 11.24 11.41 35,733 -0.04(-0.35%)
Jul 10, 2015 11.20 11.52 11.05 11.45 74,069 +0.36(+3.25%)
Jul 09, 2015 10.83 11.17 10.75 11.09 104,381 +0.32(+2.97%)
Jul 08, 2015 10.98 11.01 10.53 10.77 447,464 -0.26(-2.36%)
Jul 07, 2015 11.34 11.34 10.60 11.03 106,356 -0.26(-2.30%)
Jul 06, 2015 11.38 11.63 11.12 11.29 125,305 -0.27(-2.34%)
Jul 02, 2015 11.84 11.56 11.56 11.56 95,300 -0.33(-2.78%)
Jul 01, 2015 12.28 12.42 11.75 11.89 70,471 -0.30(-2.46%)
Jun 30, 2015 11.83 12.32 11.61 12.19 477,009 +0.46(+3.92%)
Jun 29, 2015 11.78 12.49 11.07 11.73 102,736 -0.13(-1.10%)
Jun 26, 2015 12.92 12.92 11.80 11.86 406,665 -1.03(-7.99%)
Jun 25, 2015 13.09 13.09 12.58 12.89 94,401 -0.19(-1.45%)
Jun 24, 2015 13.46 13.58 13.00 13.08 58,803 -0.49(-3.61%)
Jun 23, 2015 13.43 13.67 13.41 13.57 81,204 +0.13(+0.97%)
Jun 22, 2015 13.48 13.58 13.41 13.44 34,528 +0.02(+0.15%)
Jun 19, 2015 14.00 14.00 13.36 13.42 79,189 -0.54(-3.87%)
Jun 18, 2015 13.79 14.24 13.79 13.96 72,324 +0.06(+0.43%)
Jun 17, 2015 13.87 14.21 13.50 13.90 70,786 -0.01(-0.07%)
Jun 16, 2015 13.64 13.94 13.62 13.91 26,359 +0.19(+1.38%)
Jun 15, 2015 14.15 14.15 13.69 13.72 33,478 -0.48(-3.38%)
Jun 12, 2015 14.18 14.36 14.01 14.20 27,525 +0.00(+0.00%)
Jun 11, 2015 14.29 14.33 14.06 14.20 14,879 -0.11(-0.77%)
Jun 10, 2015 13.73 14.46 13.73 14.31 30,324 +0.55(+4.00%)
Jun 09, 2015 14.11 14.11 13.68 13.76 25,091 -0.40(-2.82%)
Jun 08, 2015 14.31 14.31 14.03 14.16 21,359 -0.12(-0.84%)
Jun 05, 2015 14.12 14.29 13.84 14.28 28,231 +0.16(+1.13%)
Jun 04, 2015 13.70 14.36 13.69 14.12 54,489 +0.33(+2.39%)
Jun 03, 2015 13.67 13.82 13.62 13.79 23,835 +0.17(+1.25%)
Jun 02, 2015 13.50 13.82 13.50 13.62 21,203 +0.04(+0.29%)
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.