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 (%)
Jul 31, 2006 1288 1288 1280 1283 146,948,192 -5.51(-0.43%)
Jul 28, 2006 1274 1289 1274 1289 200,903,296 +11.82(+0.93%)
Jul 27, 2006 1268 1277 1268 1277 235,161,504 +14.12(+1.12%)
Jul 26, 2006 1261 1263 1257 1263 160,933,504 +3.01(+0.24%)
Jul 25, 2006 1256 1262 1253 1260 202,102,000 +5.42(+0.43%)
Jul 24, 2006 1234 1254 1234 1254 179,688,000 +23.79(+1.93%)
Jul 21, 2006 1235 1240 1230 1230 191,545,600 -10.92(-0.88%)
Jul 20, 2006 1245 1249 1240 1241 171,293,200 +1.23(+0.10%)
Jul 19, 2006 1219 1240 1217 1240 180,786,704 +27.60(+2.28%)
Jul 18, 2006 1215 1216 1210 1212 168,816,608 -2.13(-0.18%)
Jul 17, 2006 1223 1223 1211 1215 202,640,704 -7.80(-0.64%)
Jul 14, 2006 1224 1230 1222 1222 183,997,904 -13.20(-1.07%)
Jul 13, 2006 1243 1243 1234 1236 195,154,304 -17.31(-1.38%)
Jul 12, 2006 1256 1262 1252 1253 167,196,608 +1.50(+0.12%)
Jul 11, 2006 1257 1259 1250 1251 177,713,600 -11.12(-0.88%)
Jul 10, 2006 1263 1264 1256 1263 171,323,904 +3.33(+0.26%)
Jul 07, 2006 1260 1260 1253 1259 190,304,096 -1.84(-0.15%)
Jul 06, 2006 1253 1262 1252 1261 191,252,096 +12.04(+0.96%)
Jul 05, 2006 1252 1252 1245 1249 159,105,408 -8.46(-0.67%)
Jul 04, 2006 1256 1257 1252 1257 143,619,504 +3.65(+0.29%)
Jul 03, 2006 1248 1254 1245 1254 154,431,392 +1.22(+0.10%)
Jun 30, 2006 1245 1255 1243 1253 221,661,904 +16.85(+1.36%)
Jun 29, 2006 1221 1236 1221 1236 198,113,504 +20.63(+1.70%)
Jun 28, 2006 1214 1220 1213 1215 162,101,408 -3.58(-0.29%)
Jun 27, 2006 1227 1227 1219 1219 147,821,792 -5.53(-0.45%)
Jun 26, 2006 1225 1227 1223 1224 160,742,896 -0.01(-0.00%)
Jun 23, 2006 1220 1226 1219 1224 162,659,200 +2.74(+0.22%)
Jun 22, 2006 1222 1222 1218 1222 176,518,208 +9.18(+0.76%)
Jun 21, 2006 1209 1212 1203 1212 219,011,808 +6.35(+0.53%)
Jun 20, 2006 1193 1206 1193 1206 249,085,408 +4.13(+0.34%)
Jun 19, 2006 1199 1206 1196 1202 217,755,600 +11.09(+0.93%)
Jun 16, 2006 1213 1213 1190 1191 296,492,416 -8.86(-0.74%)
Jun 15, 2006 1187 1200 1184 1200 244,606,592 +21.86(+1.86%)
Jun 14, 2006 1175 1179 1168 1178 224,372,800 +5.77(+0.49%)
Jun 13, 2006 1178 1183 1170 1172 307,209,792 -25.84(-2.16%)
Jun 12, 2006 1203 1206 1198 1198 196,087,392 -8.25(-0.68%)
Jun 09, 2006 1206 1208 1201 1206 189,873,408 +13.72(+1.15%)
Jun 08, 2006 1201 1206 1192 1192 305,531,584 -28.85(-2.36%)
Jun 07, 2006 1219 1224 1212 1221 221,734,000 +11.23(+0.93%)
Jun 06, 2006 1214 1222 1210 1210 261,057,600 -18.88(-1.54%)
Jun 05, 2006 1237 1237 1227 1229 137,677,600 -7.05(-0.57%)
Jun 02, 2006 1243 1247 1233 1236 198,572,400 +2.34(+0.19%)
Jun 01, 2006 1235 1237 1224 1234 177,529,200 -0.29(-0.02%)
May 31, 2006 1206 1234 1204 1234 281,600,192 +16.98(+1.40%)
May 30, 2006 1239 1241 1215 1217 200,792,400 -23.81(-1.92%)
May 29, 2006 1241 1244 1240 1241 114,261,800 -0.98(-0.08%)
May 26, 2006 1225 1242 1224 1242 238,520,800 +24.41(+2.01%)
May 25, 2006 1206 1217 1195 1217 207,324,192 +18.03(+1.50%)
May 24, 2006 1203 1206 1192 1199 282,827,200 -12.58(-1.04%)
May 23, 2006 1193 1212 1193 1212 333,761,408 +22.63(+1.90%)
May 22, 2006 1219 1222 1189 1189 361,641,216 -36.56(-2.98%)
May 19, 2006 1223 1229 1220 1226 231,876,000 +2.77(+0.23%)
May 18, 2006 1230 1235 1213 1223 328,435,200 -4.84(-0.39%)
May 17, 2006 1268 1269 1228 1228 298,184,800 -37.69(-2.98%)
May 16, 2006 1264 1270 1262 1266 244,161,792 +0.45(+0.04%)
May 15, 2006 1273 1273 1259 1265 249,806,000 -13.26(-1.04%)
May 12, 2006 1300 1300 1278 1278 281,386,208 -32.61(-2.49%)
May 11, 2006 1318 1322 1311 1311 236,218,800 -6.78(-0.51%)
May 10, 2006 1316 1319 1316 1318 223,430,400 -0.78(-0.06%)
May 09, 2006 1318 1319 1314 1318 198,534,400 +1.42(+0.11%)
May 08, 2006 1316 1318 1313 1317 194,376,400 +5.38(+0.41%)
May 05, 2006 1301 1312 1301 1312 181,438,800 +11.26(+0.87%)
May 04, 2006 1297 1301 1294 1300 206,855,008 +5.76(+0.44%)
May 03, 2006 1302 1302 1293 1295 213,458,592 -4.46(-0.34%)
May 02, 2006 1293 1299 1293 1299 163,874,000 +23.81(+1.87%)
May 01, 2006 1270 1275 1269 1275 0 -20.25(-1.56%)
Apr 28, 2006 1292 1297 1288 1296 201,607,808 +0.14(+0.01%)
Apr 27, 2006 1300 1300 1289 1295 189,307,008 -3.06(-0.24%)
Apr 26, 2006 1301 1301 1295 1298 144,024,192 +1.11(+0.09%)
Apr 25, 2006 1298 1302 1294 1297 226,239,392 +1.94(+0.15%)
Apr 24, 2006 1292 1300 1291 1295 202,108,608 -0.83(-0.06%)
Apr 21, 2006 1285 1296 1285 1296 229,456,000 +14.57(+1.14%)
Apr 20, 2006 1277 1283 1276 1282 192,396,608 +6.38(+0.50%)
Apr 19, 2006 1270 1275 1269 1275 222,406,400 +14.59(+1.16%)
Apr 18, 2006 1261 1265 1258 1261 234,091,200 -18.70(-1.46%)
Apr 17, 2006 1275 1279 1273 1279 0 +14.76(+1.17%)
Apr 13, 2006 1265 1267 1260 1265 104,349,400 +1.56(+0.12%)
Apr 12, 2006 1269 1270 1259 1263 210,614,592 -7.53(-0.59%)
Apr 11, 2006 1285 1285 1270 1271 224,959,392 -14.84(-1.15%)
Apr 10, 2006 1283 1285 1283 1285 161,140,992 -0.46(-0.04%)
Apr 07, 2006 1295 1297 1286 1286 300,280,192 -9.43(-0.73%)
Apr 06, 2006 1298 1299 1294 1295 247,073,408 -0.61(-0.05%)
Apr 05, 2006 1293 1296 1288 1296 223,014,208 +3.04(+0.24%)
Apr 04, 2006 1289 1293 1287 1293 216,758,800 -2.64(-0.20%)
Apr 03, 2006 1294 1298 1293 1296 268,112,192 +8.32(+0.65%)
Apr 01, 2006 1286 1289 1281 1287 284,900,800 -2.02(-0.16%)
Mar 31, 2006 1288 1290 1283 1289 259,988,192 +6.46(+0.50%)
Mar 30, 2006 1280 1284 1276 1283 236,609,792 +4.71(+0.37%)
Mar 29, 2006 1284 1287 1276 1278 182,619,808 -5.72(-0.45%)
Mar 28, 2006 1294 1295 1284 1284 157,015,808 +1.14(+0.09%)
Mar 27, 2006 1282 1283 1277 1283 0 -12.20(-0.94%)
Mar 25, 2006 1291 1295 1289 1295 219,642,208 +5.14(+0.40%)
Mar 24, 2006 1294 1294 1287 1290 198,191,808 -3.05(-0.24%)
Mar 23, 2006 1284 1293 1284 1293 234,157,600 +2.55(+0.20%)
Mar 22, 2006 1290 1290 1284 1290 200,272,992 +1.28(+0.10%)
Mar 21, 2006 1289 1293 1287 1289 158,662,800 +9.54(+0.75%)
Mar 20, 2006 1275 1279 1273 1279 0 -4.44(-0.35%)
Mar 18, 2006 1285 1291 1281 1284 279,999,808 +1.18(+0.09%)
Mar 17, 2006 1282 1283 1277 1283 319,801,792 +2.37(+0.19%)
Mar 16, 2006 1283 1284 1280 1280 267,778,592 +0.89(+0.07%)
Mar 15, 2006 1275 1279 1273 1279 234,187,008 +0.48(+0.04%)
Mar 14, 2006 1276 1279 1275 1279 242,595,808 +141.73(+12.46%)
Mar 13, 2006 1136 1141 1134 1137 0 -133.51(-10.51%)
Mar 11, 2006 1259 1271 1257 1271 232,629,200 +7.41(+0.59%)
Mar 10, 2006 1266 1266 1260 1263 212,223,200 +6.53(+0.52%)
Mar 09, 2006 1266 1268 1251 1257 226,214,592 -7.07(-0.56%)
Mar 08, 2006 1266 1266 1256 1264 231,587,808 -7.58(-0.60%)
Mar 07, 2006 1274 1277 1271 1271 215,296,800 +134.22(+11.80%)
Mar 06, 2006 1136 1141 1134 1137 0 -134.21(-10.56%)
Mar 04, 2006 1273 1279 1270 1271 242,773,408 -5.86(-0.46%)
Mar 03, 2006 1288 1288 1274 1277 293,670,784 -10.71(-0.83%)
Mar 02, 2006 1275 1288 1274 1288 302,708,192 +16.83(+1.32%)
Mar 01, 2006 1280 1282 1267 1271 303,463,808 -10.01(-0.78%)
Feb 28, 2006 1277 1281 1276 1281 236,512,000 +143.96(+12.66%)
Feb 27, 2006 1136 1141 1134 1137 0 -138.10(-10.83%)
Feb 25, 2006 1274 1275 1271 1275 263,558,800 +3.99(+0.31%)
Feb 24, 2006 1273 1275 1268 1271 255,030,400 -0.78(-0.06%)
Feb 23, 2006 1258 1272 1258 1272 284,617,600 +12.47(+0.99%)
Feb 22, 2006 1253 1263 1252 1260 313,784,192 +8.79(+0.70%)
Feb 21, 2006 1244 1251 1242 1251 194,126,800 +5.08(+0.41%)
Feb 18, 2006 1240 1246 1240 1246 239,210,800 +4.85(+0.39%)
Feb 17, 2006 1237 1241 1234 1241 195,571,200 +7.81(+0.63%)
Feb 16, 2006 1233 1236 1232 1233 232,840,992 -0.36(-0.03%)
Feb 15, 2006 1228 1233 1227 1233 186,167,200 -0.17(-0.01%)
Feb 14, 2006 1224 1234 1221 1234 167,250,000 +96.42(+8.48%)
Feb 13, 2006 1136 1141 1134 1137 0 -89.26(-7.28%)
Feb 11, 2006 1225 1229 1222 1226 220,520,000 -0.44(-0.04%)
Feb 10, 2006 1217 1227 1215 1227 232,796,800 +15.06(+1.24%)
Feb 09, 2006 1200 1212 1200 1212 266,587,600 +3.88(+0.32%)
Feb 08, 2006 1211 1212 1202 1208 252,284,000 -1.04(-0.09%)
Feb 07, 2006 1210 1212 1207 1209 228,614,208 +71.80(+6.31%)
Feb 06, 2006 1136 1141 1134 1137 0 -70.75(-5.86%)
Feb 04, 2006 1206 1211 1203 1208 249,143,808 +2.88(+0.24%)
Feb 03, 2006 1213 1217 1205 1205 316,692,992 -8.59(-0.71%)
Feb 02, 2006 1204 1214 1196 1214 259,482,400 +13.87(+1.16%)
Feb 01, 2006 1196 1200 1193 1200 261,591,008 +8.29(+0.70%)
Jan 31, 2006 1188 1193 1186 1192 209,842,800 +54.30(+4.77%)
Jan 30, 2006 1136 1141 1134 1137 0 -52.85(-4.44%)
Jan 28, 2006 1182 1190 1181 1190 293,353,216 +10.26(+0.87%)
Jan 27, 2006 1185 1185 1174 1180 375,862,208 +7.04(+0.60%)
Jan 26, 2006 1166 1173 1160 1173 272,910,016 +15.94(+1.38%)
Jan 25, 2006 1159 1164 1156 1157 261,120,000 -4.57(-0.39%)
Jan 24, 2006 1158 1162 1152 1161 219,044,608 +0.00(+0.00%)
Jan 23, 2006 1158 1162 1152 1161 219,044,608 -3.10(-0.27%)
Jan 21, 2006 1175 1177 1164 1164 240,399,008 -7.23(-0.62%)
Jan 20, 2006 1167 1172 1166 1172 246,743,808 +11.99(+1.03%)
Jan 19, 2006 1157 1162 1155 1160 236,457,600 -9.70(-0.83%)
Jan 18, 2006 1169 1173 1169 1169 270,510,016 -9.71(-0.82%)
Jan 17, 2006 1177 1179 1173 1179 218,603,808 +5.27(+0.45%)
Jan 14, 2006 1178 1182 1172 1174 267,291,392 -10.26(-0.87%)
Jan 13, 2006 1182 1185 1180 1184 302,225,792 +0.29(+0.02%)
Jan 12, 2006 1182 1184 1179 1184 233,425,792 +9.88(+0.84%)
Jan 11, 2006 1176 1180 1174 1174 196,924,000 -8.77(-0.74%)
Jan 10, 2006 1182 1183 1180 1183 278,795,008 +48.63(+4.29%)
Jan 09, 2006 1136 1136 1131 1134 0 -43.25(-3.67%)
Jan 06, 2006 1176 1179 1175 1177 198,031,200 +1.89(+0.16%)
Jan 05, 2006 1172 1175 1169 1175 286,312,608 +8.68(+0.74%)
Jan 04, 2006 1167 1168 1162 1167 188,458,400 +4.01(+0.34%)
Jan 03, 2006 1162 1164 1158 1163 97,429,600 +6.56(+0.57%)
Dec 31, 2005 1153 1159 1153 1156 173,126,592 -4.06(-0.35%)
Dec 30, 2005 1162 1163 1159 1160 128,284,400 +0.97(+0.08%)
Dec 29, 2005 1157 1160 1157 1159 116,665,000 -0.40(-0.03%)
Dec 28, 2005 1160 1161 1155 1160 163,891,008 +4.27(+0.37%)
Dec 24, 2005 1155 1158 1154 1155 142,658,208 +2.67(+0.23%)
Dec 23, 2005 1153 1155 1151 1153 166,107,392 +1.15(+0.10%)
Dec 22, 2005 1148 1152 1143 1152 198,533,408 +10.73(+0.94%)
Dec 21, 2005 1135 1142 1135 1141 196,310,400 +3.58(+0.31%)
Dec 20, 2005 1141 1142 1136 1137 172,935,008 +3.20(+0.28%)
Dec 19, 2005 1136 1136 1131 1134 0 -5.83(-0.51%)
Dec 17, 2005 1131 1143 1131 1140 344,716,416 +7.10(+0.63%)
Dec 16, 2005 1135 1135 1130 1133 301,483,808 -0.89(-0.08%)
Dec 15, 2005 1139 1140 1133 1134 240,853,792 -3.02(-0.27%)
Dec 14, 2005 1138 1139 1135 1137 154,314,800 -0.47(-0.04%)
Dec 13, 2005 1136 1141 1134 1137 154,059,600 +0.00(+0.00%)
Dec 12, 2005 1136 1141 1134 1137 154,059,600 +5.19(+0.46%)
Dec 10, 2005 1128 1133 1128 1132 133,123,800 -1.22(-0.11%)
Dec 09, 2005 1128 1133 1126 1133 151,297,408 -0.71(-0.06%)
Dec 08, 2005 1137 1139 1133 1134 211,401,792 -3.19(-0.28%)
Dec 07, 2005 1137 1140 1134 1137 129,281,600 +0.63(+0.06%)
Dec 06, 2005 1147 1148 1135 1137 196,229,600 +2.41(+0.21%)
Dec 05, 2005 1136 1136 1131 1134 0 -13.46(-1.17%)
Dec 03, 2005 1152 1152 1144 1148 189,172,192 -2.38(-0.21%)
Dec 02, 2005 1143 1150 1141 1150 171,571,600 +11.41(+1.00%)
Dec 01, 2005 1143 1143 1138 1139 164,026,208 -6.81(-0.59%)
Nov 30, 2005 1143 1148 1142 1145 153,467,808 +0.33(+0.03%)
Nov 29, 2005 1151 1154 1144 1145 194,769,792 +0.00(+0.00%)
Nov 28, 2005 1151 1154 1144 1145 194,769,792 -2.57(-0.22%)
Nov 26, 2005 1144 1149 1144 1148 165,301,792 +2.30(+0.20%)
Nov 25, 2005 1144 1149 1142 1145 139,859,808 +0.51(+0.04%)
Nov 24, 2005 1136 1145 1136 1145 207,139,200 +10.67(+0.94%)
Nov 23, 2005 1136 1136 1131 1134 236,929,408 -0.62(-0.05%)
Nov 22, 2005 1134 1136 1131 1135 200,054,000 +4.12(+0.36%)
Nov 21, 2005 1125 1131 1124 1131 0 -2.07(-0.18%)
Nov 19, 2005 1132 1138 1131 1133 209,264,000 +6.53(+0.58%)
Nov 18, 2005 1125 1128 1125 1126 177,944,608 +5.41(+0.48%)
Nov 17, 2005 1126 1127 1116 1121 246,088,192 -6.14(-0.54%)
Nov 16, 2005 1129 1132 1124 1127 208,904,192 -5.25(-0.46%)
Nov 15, 2005 1129 1137 1129 1132 209,595,008 +0.00(+0.00%)
Nov 14, 2005 1129 1137 1129 1132 209,595,008 -0.20(-0.02%)
Nov 12, 2005 1133 1133 1129 1132 208,196,800 +7.15(+0.64%)
Nov 11, 2005 1130 1130 1124 1125 196,551,008 -2.24(-0.20%)
Nov 10, 2005 1126 1129 1126 1127 145,223,808 +1.70(+0.15%)
Nov 09, 2005 1127 1130 1124 1126 196,422,400 +1.27(+0.11%)
Nov 08, 2005 1124 1127 1119 1124 182,803,808 -6.16(-0.54%)
Nov 07, 2005 1125 1131 1124 1131 0 +7.36(+0.66%)
Nov 05, 2005 1130 1131 1121 1123 235,160,800 -6.99(-0.62%)
Nov 04, 2005 1129 1132 1126 1130 328,376,992 +6.12(+0.54%)
Nov 03, 2005 1125 1128 1117 1124 268,419,008 -0.81(-0.07%)
Nov 02, 2005 1129 1130 1124 1125 197,188,608 -5.68(-0.50%)
Nov 01, 2005 1125 1131 1124 1131 272,795,392 +0.00(+0.00%)
Oct 31, 2005 1125 1131 1124 1131 272,795,392 +16.45(+1.48%)
Oct 28, 2005 1111 1116 1106 1114 199,182,800 +1.19(+0.11%)
Oct 27, 2005 1122 1123 1113 1113 245,545,600 -15.41(-1.37%)
Oct 26, 2005 1131 1136 1125 1128 220,060,608 -1.03(-0.09%)
Oct 25, 2005 1136 1138 1129 1129 275,466,208 -4.60(-0.41%)
Oct 24, 2005 1115 1134 1115 1134 214,049,792 +18.00(+1.61%)
Oct 21, 2005 1114 1120 1114 1116 177,274,592 -2.76(-0.25%)
Oct 20, 2005 1129 1132 1116 1119 231,540,192 -0.92(-0.08%)
Oct 19, 2005 1124 1126 1115 1120 297,878,208 -15.82(-1.39%)
Oct 18, 2005 1147 1149 1135 1136 208,101,408 -10.36(-0.90%)
Oct 17, 2005 1149 1151 1145 1146 181,654,000 -0.31(-0.03%)
Oct 14, 2005 1144 1147 1136 1146 289,372,000 +4.88(+0.43%)
Oct 13, 2005 1156 1159 1141 1141 247,608,608 -17.18(-1.48%)
Oct 12, 2005 1159 1161 1156 1158 167,895,600 -8.10(-0.69%)
Oct 11, 2005 1166 1171 1166 1167 189,527,600 +2.36(+0.20%)
Oct 10, 2005 1160 1166 1160 1164 169,593,408 +6.97(+0.60%)
Oct 07, 2005 1159 1160 1154 1157 240,493,600 -2.34(-0.20%)
Oct 06, 2005 1157 1160 1154 1160 335,249,216 -8.72(-0.75%)
Oct 05, 2005 1170 1173 1168 1168 298,681,600 -8.56(-0.73%)
Oct 04, 2005 1174 1177 1169 1177 243,561,792 +3.30(+0.28%)
Oct 03, 2005 1169 1174 1168 1174 326,225,600 +7.08(+0.61%)
Sep 30, 2005 1169 1169 1165 1166 271,564,608 +3.33(+0.29%)
Sep 29, 2005 1167 1168 1161 1163 222,202,800 -2.04(-0.18%)
Sep 28, 2005 1158 1166 1158 1165 298,026,592 +12.27(+1.06%)
Sep 27, 2005 1155 1157 1152 1153 302,886,208 -3.95(-0.34%)
Sep 26, 2005 1155 1158 1152 1157 304,194,592 +9.81(+0.86%)
Sep 23, 2005 1142 1148 1140 1147 254,753,200 +8.29(+0.73%)
Sep 22, 2005 1134 1142 1132 1139 291,513,792 +3.78(+0.33%)
Sep 21, 2005 1140 1142 1135 1135 246,000,000 -7.90(-0.69%)
Sep 20, 2005 1140 1143 1139 1143 297,257,408 +5.14(+0.45%)
Sep 19, 2005 1133 1140 1133 1138 236,190,592 +1.18(+0.10%)
Sep 16, 2005 1131 1139 1130 1137 293,838,784 +6.02(+0.53%)
Sep 15, 2005 1127 1131 1127 1131 235,276,800 +2.93(+0.26%)
Sep 14, 2005 1125 1129 1124 1128 180,258,208 +2.66(+0.24%)
Sep 13, 2005 1132 1133 1125 1125 193,509,408 -7.20(-0.64%)
Sep 12, 2005 1135 1135 1127 1132 185,507,008 +0.79(+0.07%)
Sep 09, 2005 1129 1132 1128 1131 167,035,808 +4.50(+0.40%)
Sep 08, 2005 1124 1127 1120 1127 204,868,992 +2.70(+0.24%)
Sep 07, 2005 1122 1125 1121 1124 248,403,600 +4.53(+0.40%)
Sep 06, 2005 1108 1120 1108 1120 274,499,008 +12.89(+1.16%)
Sep 05, 2005 1097 1107 1097 1107 160,953,408 +10.92(+1.00%)
Sep 02, 2005 1093 1099 1093 1096 204,018,400 +1.83(+0.17%)
Sep 01, 2005 1087 1094 1087 1094 232,663,600 +13.50(+1.25%)
Aug 31, 2005 1072 1080 1071 1080 269,063,616 +8.62(+0.80%)
Aug 30, 2005 1073 1077 1072 1072 175,340,800 -0.73(-0.07%)
Aug 29, 2005 1063 1073 1063 1073 166,938,000 +2.43(+0.23%)
Aug 26, 2005 1079 1081 1070 1070 154,972,992 -7.70(-0.71%)
Aug 25, 2005 1082 1083 1078 1078 171,830,208 -9.60(-0.88%)
Aug 24, 2005 1088 1089 1083 1087 146,146,000 -2.56(-0.23%)
Aug 23, 2005 1094 1095 1090 1090 120,907,400 -6.82(-0.62%)
Aug 22, 2005 1096 1098 1095 1097 82,436,400 +4.10(+0.38%)
Aug 19, 2005 1087 1093 1086 1093 131,910,400 +9.14(+0.84%)
Aug 18, 2005 1090 1090 1084 1084 150,870,400 -5.37(-0.49%)
Aug 17, 2005 1092 1092 1085 1089 146,305,792 -5.46(-0.50%)
Aug 16, 2005 1101 1102 1092 1094 95,030,800 -4.32(-0.39%)
Aug 15, 2005 1097 1101 1096 1099 50,149,400 +0.37(+0.03%)
Aug 12, 2005 1104 1104 1097 1098 124,456,600 -3.57(-0.32%)
Aug 11, 2005 1099 1102 1096 1102 175,443,008 -1.73(-0.16%)
Aug 10, 2005 1097 1104 1097 1104 184,728,608 +8.08(+0.74%)
Aug 09, 2005 1092 1096 1088 1096 143,740,608 +3.13(+0.29%)
Aug 08, 2005 1086 1093 1086 1092 124,966,400 +7.23(+0.67%)
Aug 05, 2005 1085 1088 1085 1085 173,020,992 -2.91(-0.27%)
Aug 04, 2005 1094 1095 1088 1088 257,976,000 -7.17(-0.65%)
Aug 03, 2005 1089 1095 1088 1095 204,821,408 +3.41(+0.31%)
Aug 02, 2005 1086 1092 1086 1092 151,819,200 +4.12(+0.38%)
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.