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

Akamai Technologies (NQ: AKAM )

101.08 -0.77 (-0.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2016 54.79 55.94 53.99 55.93 1,957,599 +1.37(+2.51%)
Jun 29, 2016 53.09 54.84 52.80 54.56 1,780,193 +1.51(+2.85%)
Jun 28, 2016 51.96 53.43 51.88 53.05 1,965,723 +1.89(+3.69%)
Jun 27, 2016 52.70 52.88 50.91 51.16 2,460,302 -2.19(-4.10%)
Jun 24, 2016 54.96 55.74 53.17 53.35 3,494,509 -3.82(-6.68%)
Jun 23, 2016 55.24 57.17 55.12 57.17 2,517,337 +2.47(+4.52%)
Jun 22, 2016 54.66 55.24 54.57 54.70 1,495,909 +0.00(+0.00%)
Jun 21, 2016 54.42 54.74 54.14 54.70 1,132,152 +0.56(+1.03%)
Jun 20, 2016 54.04 54.82 53.50 54.14 1,806,855 +0.95(+1.79%)
Jun 17, 2016 53.73 53.99 53.16 53.19 2,330,298 -0.52(-0.97%)
Jun 16, 2016 52.80 53.81 52.35 53.71 1,281,228 +0.44(+0.83%)
Jun 15, 2016 52.66 54.06 52.66 53.27 1,471,576 +0.61(+1.16%)
Jun 14, 2016 52.09 52.69 51.97 52.66 1,184,998 +0.45(+0.86%)
Jun 13, 2016 52.47 53.16 52.18 52.21 1,245,469 -0.52(-0.99%)
Jun 10, 2016 54.65 55.24 52.67 52.73 1,434,128 -2.71(-4.89%)
Jun 09, 2016 54.63 55.50 54.16 55.44 1,424,082 +0.52(+0.95%)
Jun 08, 2016 54.99 55.40 54.81 54.92 1,237,399 +0.07(+0.13%)
Jun 07, 2016 54.50 54.88 53.92 54.85 1,238,209 +0.32(+0.59%)
Jun 06, 2016 53.77 54.73 53.17 54.53 909,543 +0.98(+1.83%)
Jun 03, 2016 54.46 54.58 52.99 53.55 1,280,602 -1.35(-2.46%)
Jun 02, 2016 54.10 54.97 54.10 54.90 707,489 +0.48(+0.88%)
Jun 01, 2016 54.01 54.62 53.73 54.42 1,240,840 -0.16(-0.29%)
May 31, 2016 54.42 54.78 54.18 54.58 1,261,013 +0.38(+0.70%)
May 27, 2016 54.00 54.20 54.20 54.20 1,166,300 +0.22(+0.41%)
May 26, 2016 52.76 54.17 52.62 53.98 2,335,184 +1.12(+2.12%)
May 25, 2016 52.87 53.81 52.71 52.86 1,142,028 +0.16(+0.30%)
May 24, 2016 51.32 52.91 51.00 52.70 1,182,487 +1.41(+2.75%)
May 23, 2016 51.61 51.87 50.80 51.29 1,586,673 -0.44(-0.85%)
May 20, 2016 51.05 51.99 50.95 51.73 1,584,861 +1.05(+2.07%)
May 19, 2016 50.68 51.29 50.06 50.68 838,377 -0.29(-0.57%)
May 18, 2016 51.03 51.40 50.44 50.97 862,973 +0.00(+0.01%)
May 17, 2016 51.20 51.75 50.70 50.97 1,221,445 -0.39(-0.77%)
May 16, 2016 50.49 51.68 50.36 51.36 1,281,039 +0.87(+1.72%)
May 13, 2016 50.93 51.38 50.28 50.49 1,505,200 -0.63(-1.23%)
May 12, 2016 51.00 51.74 50.50 51.12 1,652,649 +0.40(+0.79%)
May 11, 2016 51.77 51.86 50.58 50.72 1,326,931 -1.25(-2.41%)
May 10, 2016 50.35 52.03 50.33 51.97 1,904,264 +1.82(+3.63%)
May 09, 2016 49.65 50.44 49.56 50.15 1,243,439 +0.21(+0.42%)
May 06, 2016 49.35 49.97 48.88 49.94 1,444,676 +0.43(+0.87%)
May 05, 2016 49.77 50.04 49.09 49.51 2,055,127 -0.03(-0.06%)
May 04, 2016 49.62 49.97 49.09 49.54 2,677,348 -0.37(-0.74%)
May 03, 2016 50.82 50.94 49.64 49.91 1,978,853 -1.03(-2.02%)
May 02, 2016 50.75 51.18 50.03 50.94 1,982,908 -0.05(-0.10%)
Apr 29, 2016 52.21 52.38 50.38 50.99 2,741,351 -1.42(-2.71%)
Apr 28, 2016 54.48 54.81 52.29 52.41 2,530,279 -2.44(-4.45%)
Apr 27, 2016 52.10 57.50 52.03 54.85 6,939,678 +2.19(+4.16%)
Apr 26, 2016 50.93 52.84 50.83 52.66 3,780,839 +1.57(+3.07%)
Apr 25, 2016 51.00 51.11 50.56 51.09 1,617,719 -0.04(-0.08%)
Apr 22, 2016 51.26 51.81 50.64 51.13 2,987,927 -0.23(-0.45%)
Apr 21, 2016 51.36 51.71 51.03 51.36 1,319,206 +0.09(+0.18%)
Apr 20, 2016 51.35 51.66 50.00 51.27 2,125,182 -0.08(-0.16%)
Apr 19, 2016 51.93 52.25 50.76 51.35 1,845,430 -0.40(-0.77%)
Apr 18, 2016 50.54 51.98 49.87 51.75 2,296,226 +0.82(+1.61%)
Apr 15, 2016 51.58 51.91 50.77 50.93 1,985,923 -0.74(-1.43%)
Apr 14, 2016 51.53 52.34 51.13 51.67 1,273,999 -0.12(-0.23%)
Apr 13, 2016 50.76 51.97 50.61 51.79 1,600,034 +1.25(+2.47%)
Apr 12, 2016 51.18 51.61 49.80 50.54 3,063,091 -0.52(-1.02%)
Apr 11, 2016 52.69 52.98 51.01 51.06 2,409,524 -1.32(-2.52%)
Apr 08, 2016 53.59 53.95 52.20 52.38 1,863,545 -0.90(-1.69%)
Apr 07, 2016 54.50 55.00 53.00 53.28 1,754,484 -1.50(-2.74%)
Apr 06, 2016 53.08 54.80 53.08 54.78 1,672,620 +1.64(+3.09%)
Apr 05, 2016 54.19 54.32 52.76 53.14 2,116,879 -2.19(-3.96%)
Apr 04, 2016 55.17 55.84 54.76 55.33 1,034,096 +0.11(+0.20%)
Apr 01, 2016 55.14 55.31 54.24 55.22 1,671,775 -0.35(-0.63%)
Mar 31, 2016 55.06 55.73 54.70 55.57 1,643,033 +0.47(+0.85%)
Mar 30, 2016 55.74 55.80 54.79 55.10 1,540,116 -0.16(-0.29%)
Mar 29, 2016 54.65 55.54 54.02 55.26 1,159,516 +0.33(+0.60%)
Mar 28, 2016 55.10 55.31 54.57 54.93 1,289,600 +0.09(+0.16%)
Mar 24, 2016 54.65 54.84 54.84 54.84 1,940,500 -0.28(-0.51%)
Mar 23, 2016 56.67 56.67 54.95 55.12 1,697,920 -1.62(-2.86%)
Mar 22, 2016 55.98 57.00 55.81 56.74 1,193,505 +0.45(+0.80%)
Mar 21, 2016 55.85 56.36 55.69 56.29 1,071,877 +0.34(+0.61%)
Mar 18, 2016 56.50 57.05 55.69 55.95 2,417,964 -0.11(-0.20%)
Mar 17, 2016 55.48 56.08 55.27 56.06 1,688,184 +0.25(+0.45%)
Mar 16, 2016 54.29 56.09 54.19 55.81 1,610,711 +1.14(+2.09%)
Mar 15, 2016 54.89 55.09 54.34 54.67 1,844,906 -0.61(-1.10%)
Mar 14, 2016 55.75 55.83 55.08 55.28 1,896,623 -0.79(-1.41%)
Mar 11, 2016 55.26 56.29 55.18 56.07 1,264,383 +1.43(+2.62%)
Mar 10, 2016 55.24 55.43 53.90 54.64 3,072,663 -0.55(-1.00%)
Mar 09, 2016 54.99 55.49 54.29 55.19 1,595,568 +0.61(+1.12%)
Mar 08, 2016 54.94 55.15 54.15 54.58 2,916,906 -0.75(-1.36%)
Mar 07, 2016 55.00 55.98 54.92 55.33 2,950,542 -0.24(-0.43%)
Mar 04, 2016 55.65 55.76 55.03 55.57 2,835,654 -0.07(-0.13%)
Mar 03, 2016 55.83 55.89 55.20 55.64 2,524,406 -0.57(-1.01%)
Mar 02, 2016 55.40 56.31 55.04 56.21 2,425,746 +0.68(+1.22%)
Mar 01, 2016 54.37 55.57 54.00 55.53 3,930,084 +1.56(+2.89%)
Feb 29, 2016 55.29 55.54 53.97 53.97 4,323,428 -1.27(-2.30%)
Feb 26, 2016 55.35 55.55 54.60 55.24 3,038,186 +0.28(+0.51%)
Feb 25, 2016 54.92 55.00 54.15 54.96 2,554,557 +0.18(+0.33%)
Feb 24, 2016 53.59 54.97 53.02 54.78 2,165,272 +0.81(+1.50%)
Feb 23, 2016 54.07 54.76 53.58 53.97 3,878,854 -0.51(-0.94%)
Feb 22, 2016 53.63 55.60 53.39 54.48 3,963,500 +1.35(+2.54%)
Feb 19, 2016 52.90 53.14 52.00 53.13 3,426,734 -0.15(-0.28%)
Feb 18, 2016 54.83 54.83 53.07 53.28 3,447,949 -0.14(-0.26%)
Feb 17, 2016 53.18 54.00 52.85 53.42 3,354,969 +0.87(+1.66%)
Feb 16, 2016 51.27 53.15 50.47 52.55 4,557,384 +1.79(+3.53%)
Feb 12, 2016 49.57 50.76 50.76 50.76 4,037,200 +1.62(+3.30%)
Feb 11, 2016 47.13 49.44 46.50 49.14 5,810,001 +1.18(+2.46%)
Feb 10, 2016 46.99 49.28 44.68 47.96 14,251,838 +8.39(+21.20%)
Feb 09, 2016 40.59 41.53 39.43 39.57 6,672,158 -1.41(-3.44%)
Feb 08, 2016 42.51 43.00 40.22 40.98 3,280,033 -2.22(-5.14%)
Feb 05, 2016 44.15 44.19 42.88 43.20 2,629,279 -1.44(-3.23%)
Feb 04, 2016 44.41 45.27 43.88 44.64 2,402,873 +0.25(+0.56%)
Feb 03, 2016 43.25 44.81 42.96 44.39 3,792,873 +1.45(+3.38%)
Feb 02, 2016 44.96 44.96 42.68 42.94 2,789,195 -2.36(-5.21%)
Feb 01, 2016 45.50 45.54 44.31 45.30 2,765,770 -0.32(-0.70%)
Jan 29, 2016 43.79 45.63 43.53 45.62 2,278,158 +2.15(+4.95%)
Jan 28, 2016 44.85 45.21 43.28 43.47 2,726,349 -0.88(-1.98%)
Jan 27, 2016 45.70 46.44 44.15 44.35 2,081,725 -1.85(-4.00%)
Jan 26, 2016 45.86 46.42 45.26 46.20 2,256,567 +0.50(+1.09%)
Jan 25, 2016 46.81 46.90 45.64 45.70 1,413,870 -1.21(-2.58%)
Jan 22, 2016 46.97 47.89 46.52 46.91 1,984,684 +0.70(+1.51%)
Jan 21, 2016 46.33 47.82 45.80 46.21 3,350,301 +0.10(+0.22%)
Jan 20, 2016 44.79 46.75 43.75 46.11 3,493,890 +0.67(+1.47%)
Jan 19, 2016 44.82 45.64 43.75 45.44 3,589,828 +1.29(+2.92%)
Jan 15, 2016 45.33 44.15 44.15 44.15 3,836,100 -2.76(-5.88%)
Jan 14, 2016 45.98 47.26 45.10 46.91 2,974,796 +1.09(+2.38%)
Jan 13, 2016 47.14 47.69 45.75 45.82 4,134,906 -1.06(-2.26%)
Jan 12, 2016 46.01 48.19 46.01 46.88 6,203,349 +1.42(+3.12%)
Jan 11, 2016 48.27 48.87 44.93 45.46 6,487,045 -2.64(-5.49%)
Jan 08, 2016 48.51 49.18 48.05 48.10 4,122,741 -0.09(-0.19%)
Jan 07, 2016 49.34 50.70 48.16 48.19 4,029,624 -2.29(-4.54%)
Jan 06, 2016 51.00 51.76 50.38 50.48 2,588,749 -1.54(-2.96%)
Jan 05, 2016 52.38 52.65 51.93 52.02 1,505,033 -0.29(-0.55%)
Jan 04, 2016 51.80 52.32 50.91 52.31 4,341,097 -0.32(-0.61%)
Dec 31, 2015 52.84 52.63 52.63 52.63 1,132,000 -0.27(-0.51%)
Dec 30, 2015 53.30 53.44 52.89 52.90 786,487 -0.43(-0.81%)
Dec 29, 2015 53.45 53.83 53.00 53.33 1,082,137 +0.15(+0.28%)
Dec 28, 2015 53.11 53.33 52.60 53.18 927,396 +0.14(+0.26%)
Dec 24, 2015 53.40 53.04 53.04 53.04 410,200 -0.21(-0.39%)
Dec 23, 2015 52.91 53.48 52.81 53.25 1,338,305 +0.27(+0.52%)
Dec 22, 2015 52.70 53.17 52.52 52.98 987,234 +0.30(+0.57%)
Dec 21, 2015 52.82 52.95 51.99 52.67 1,444,760 +0.35(+0.68%)
Dec 18, 2015 52.48 53.04 52.28 52.32 3,772,269 -0.27(-0.51%)
Dec 17, 2015 53.34 53.92 52.59 52.59 2,272,663 -0.68(-1.29%)
Dec 16, 2015 52.35 53.37 52.25 53.27 2,513,642 +1.52(+2.94%)
Dec 15, 2015 51.32 52.54 51.13 51.76 3,039,510 +0.68(+1.32%)
Dec 14, 2015 52.37 52.85 50.59 51.08 3,182,709 -0.73(-1.41%)
Dec 11, 2015 53.10 53.65 51.56 51.81 2,894,135 -1.89(-3.52%)
Dec 10, 2015 53.39 54.28 53.08 53.70 2,067,543 +0.43(+0.81%)
Dec 09, 2015 53.72 55.31 53.23 53.27 4,106,995 -1.83(-3.32%)
Dec 08, 2015 55.32 55.52 54.94 55.10 1,822,290 -0.61(-1.09%)
Dec 07, 2015 56.34 56.35 55.62 55.71 1,765,036 -0.91(-1.60%)
Dec 04, 2015 54.98 56.81 54.91 56.62 2,532,107 +1.80(+3.29%)
Dec 03, 2015 56.31 56.62 54.53 54.81 2,509,593 -1.26(-2.25%)
Dec 02, 2015 57.57 57.84 55.96 56.07 2,715,186 -1.59(-2.76%)
Dec 01, 2015 57.62 58.51 57.61 57.66 1,851,760 +0.05(+0.09%)
Nov 30, 2015 58.01 58.13 57.16 57.61 1,832,615 -0.29(-0.50%)
Nov 27, 2015 57.67 58.17 57.50 57.90 581,760 +0.22(+0.38%)
Nov 25, 2015 56.97 57.68 57.68 57.68 1,422,800 +1.06(+1.87%)
Nov 24, 2015 56.55 57.33 56.45 56.62 1,794,678 -0.33(-0.58%)
Nov 23, 2015 56.94 57.85 56.82 56.95 2,954,732 +0.03(+0.05%)
Nov 20, 2015 57.96 58.00 55.36 56.92 6,647,146 -2.29(-3.87%)
Nov 19, 2015 59.84 60.00 58.80 59.21 1,369,489 -0.04(-0.07%)
Nov 18, 2015 58.84 59.39 58.52 59.25 1,544,542 +0.52(+0.89%)
Nov 17, 2015 59.17 59.48 58.53 58.73 1,528,883 -0.41(-0.69%)
Nov 16, 2015 58.59 59.31 58.26 59.14 1,777,073 +0.57(+0.97%)
Nov 13, 2015 60.43 60.65 58.56 58.57 1,957,111 -1.87(-3.09%)
Nov 12, 2015 61.32 61.82 60.40 60.44 1,423,608 -0.98(-1.60%)
Nov 11, 2015 61.96 62.08 61.12 61.42 1,256,010 -0.23(-0.37%)
Nov 10, 2015 61.75 62.36 61.53 61.65 1,707,981 -0.18(-0.29%)
Nov 09, 2015 62.19 62.33 61.15 61.83 1,832,379 -0.55(-0.88%)
Nov 06, 2015 61.64 62.79 61.36 62.38 1,580,577 +0.68(+1.10%)
Nov 05, 2015 62.44 62.22 61.09 61.70 1,521,759 -0.52(-0.84%)
Nov 04, 2015 63.32 63.39 61.98 62.22 2,043,595 -0.89(-1.41%)
Nov 03, 2015 61.65 63.55 61.41 63.11 2,789,507 +1.33(+2.15%)
Nov 02, 2015 60.73 62.10 60.69 61.78 2,382,485 +0.96(+1.58%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.44 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
Oct 01, 2015 69.06 69.38 68.14 68.96 1,453,517 -0.10(-0.14%)
Sep 30, 2015 68.68 69.16 68.35 69.06 2,200,720 +1.56(+2.31%)
Sep 29, 2015 68.00 68.40 67.10 67.50 1,344,707 -0.46(-0.68%)
Sep 28, 2015 70.07 70.91 67.75 67.96 1,897,936 -2.59(-3.67%)
Sep 25, 2015 69.72 71.65 69.47 70.55 2,835,650 +1.16(+1.67%)
Sep 24, 2015 70.28 70.40 69.02 69.39 1,705,277 -1.15(-1.63%)
Sep 23, 2015 70.29 70.79 70.06 70.54 1,762,370 -0.07(-0.10%)
Sep 22, 2015 71.44 71.55 70.11 70.61 1,794,181 -1.48(-2.05%)
Sep 21, 2015 72.32 72.60 71.72 72.09 1,729,419 +0.14(+0.19%)
Sep 18, 2015 73.75 74.27 71.79 71.95 3,906,019 -2.69(-3.60%)
Sep 17, 2015 74.88 75.40 74.07 74.64 1,704,993 -0.18(-0.24%)
Sep 16, 2015 74.17 75.02 74.12 74.82 1,381,120 -0.38(-0.51%)
Sep 15, 2015 74.60 75.37 74.21 75.20 1,077,527 +0.62(+0.83%)
Sep 14, 2015 74.45 74.76 73.85 74.58 1,010,789 -0.09(-0.12%)
Sep 11, 2015 74.32 75.32 73.94 74.67 1,372,319 +0.12(+0.16%)
Sep 10, 2015 73.28 75.03 73.19 74.55 1,410,940 +1.20(+1.64%)
Sep 09, 2015 74.88 75.25 73.13 73.35 1,276,175 -0.93(-1.25%)
Sep 08, 2015 73.75 74.35 73.06 74.28 1,417,619 +1.70(+2.34%)
Sep 04, 2015 71.71 72.58 72.58 72.58 1,607,100 -0.68(-0.93%)
Sep 03, 2015 71.86 74.71 71.54 73.26 2,381,659 +1.99(+2.79%)
Sep 02, 2015 71.35 71.63 69.67 71.27 1,673,412 +0.84(+1.19%)
Sep 01, 2015 69.75 71.43 69.67 70.43 2,411,225 -0.88(-1.23%)
Aug 31, 2015 71.66 71.81 70.87 71.31 1,767,877 -0.59(-0.82%)
Aug 28, 2015 70.59 71.97 70.20 71.90 2,371,900 +1.40(+1.99%)
Aug 27, 2015 69.09 70.89 68.53 70.50 2,084,185 +2.33(+3.42%)
Aug 26, 2015 67.07 68.30 65.33 68.17 2,242,353 +2.54(+3.87%)
Aug 25, 2015 68.24 68.99 65.59 65.63 3,113,591 -0.89(-1.34%)
Aug 24, 2015 65.01 68.22 63.14 66.52 3,784,669 -1.52(-2.23%)
Aug 21, 2015 69.19 70.00 67.91 68.04 2,310,837 -1.74(-2.49%)
Aug 20, 2015 72.30 72.57 69.77 69.78 2,107,072 -3.28(-4.49%)
Aug 19, 2015 73.78 73.90 72.29 73.06 881,900 -0.79(-1.07%)
Aug 18, 2015 73.96 74.19 73.23 73.85 1,222,032 +0.28(+0.38%)
Aug 17, 2015 73.01 73.60 72.32 73.57 1,027,195 +0.20(+0.27%)
Aug 14, 2015 73.38 73.84 72.73 73.37 1,328,653 -0.47(-0.64%)
Aug 13, 2015 73.82 74.50 73.47 73.84 1,129,548 -0.08(-0.11%)
Aug 12, 2015 72.61 74.19 71.76 73.92 1,429,347 +0.96(+1.32%)
Aug 11, 2015 74.69 74.69 72.43 72.96 1,969,194 -2.05(-2.73%)
Aug 10, 2015 74.98 75.39 74.62 75.01 1,087,565 +0.48(+0.64%)
Aug 07, 2015 74.54 74.63 73.53 74.53 968,695 +0.11(+0.15%)
Aug 06, 2015 75.98 76.00 73.94 74.42 1,241,561 -1.61(-2.12%)
Aug 05, 2015 76.06 76.48 75.61 76.03 1,677,609 +0.42(+0.56%)
Aug 04, 2015 75.82 76.29 75.82 75.61 1,413,987 -0.14(-0.18%)
Aug 03, 2015 76.04 76.55 74.98 75.75 1,987,722 -0.96(-1.25%)
Jul 31, 2015 75.04 76.98 74.40 76.71 3,480,156 +1.75(+2.33%)
Jul 30, 2015 72.68 75.95 72.23 74.96 4,404,556 +1.75(+2.39%)
Jul 29, 2015 68.05 73.55 67.13 73.21 9,972,333 -0.44(-0.60%)
Jul 28, 2015 72.13 73.83 71.25 73.65 2,520,767 +2.02(+2.82%)
Jul 27, 2015 72.21 72.38 71.04 71.63 1,365,871 -0.89(-1.23%)
Jul 24, 2015 73.90 73.93 72.14 72.52 1,237,851 -0.99(-1.35%)
Jul 23, 2015 72.94 74.18 72.56 73.51 1,030,067 +0.76(+1.04%)
Jul 22, 2015 72.64 73.05 72.28 72.75 1,078,127 +0.20(+0.28%)
Jul 21, 2015 73.40 73.74 72.50 72.55 1,059,265 -0.93(-1.27%)
Jul 20, 2015 72.16 73.92 72.16 73.48 1,068,688 +0.76(+1.05%)
Jul 17, 2015 72.70 73.00 72.28 72.72 1,070,443 +0.09(+0.12%)
Jul 16, 2015 72.23 72.89 72.21 72.63 688,206 +0.57(+0.79%)
Jul 15, 2015 72.25 72.89 71.79 72.06 924,564 -0.23(-0.32%)
Jul 14, 2015 71.72 72.95 71.40 72.29 1,138,420 +0.62(+0.87%)
Jul 13, 2015 70.44 71.80 70.10 71.67 1,106,867 +1.69(+2.41%)
Jul 10, 2015 70.30 70.30 69.57 69.98 939,669 +0.68(+0.98%)
Jul 09, 2015 69.58 70.36 69.14 69.30 1,561,087 +0.44(+0.65%)
Jul 08, 2015 69.81 69.97 68.83 68.86 1,171,265 -1.25(-1.79%)
Jul 07, 2015 70.08 70.19 68.72 70.11 1,244,781 +0.35(+0.50%)
Jul 06, 2015 69.21 69.94 69.11 69.76 1,005,914 -0.15(-0.21%)
Jul 02, 2015 70.38 69.91 69.91 69.91 1,141,900 -0.46(-0.65%)
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.