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, 2010 3647 3680 3601 3643 0 +0.00(+0.00%)
Jul 30, 2010 3647 3680 3601 3643 212,444,400 -8.77(-0.24%)
Jul 29, 2010 3680 3721 3652 3652 163,107,200 -18.45(-0.50%)
Jul 28, 2010 3681 3700 3656 3670 144,008,192 +3.96(+0.11%)
Jul 27, 2010 3661 3698 3654 3666 189,935,296 +30.22(+0.83%)
Jul 26, 2010 3635 3636 3590 3636 120,159,000 +29.13(+0.81%)
Jul 25, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 24, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 23, 2010 3596 3628 3575 3607 144,253,200 +6.48(+0.18%)
Jul 22, 2010 3473 3605 3469 3601 152,198,400 +106.65(+3.05%)
Jul 21, 2010 3500 3542 3489 3494 121,735,000 +25.90(+0.75%)
Jul 20, 2010 3512 3514 3420 3468 121,121,400 -18.31(-0.53%)
Jul 19, 2010 3476 3534 3476 3486 98,873,200 -13.83(-0.40%)
Jul 18, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 17, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 16, 2010 3595 3615 3487 3500 153,679,600 -81.66(-2.28%)
Jul 15, 2010 3617 3654 3569 3582 129,048,000 -51.16(-1.41%)
Jul 14, 2010 3652 3657 3596 3633 104,902,600 -4.78(-0.13%)
Jul 13, 2010 3568 3643 3568 3638 120,330,000 +70.10(+1.96%)
Jul 12, 2010 3563 3593 3546 3568 81,693,200 +13.18(+0.37%)
Jul 10, 2010 3567 3571 3540 3554 0 +0.00(+0.00%)
Jul 09, 2010 3567 3571 3540 3554 102,697,000 +16.23(+0.46%)
Jul 08, 2010 3516 3554 3505 3538 137,177,600 +54.81(+1.57%)
Jul 07, 2010 3386 3483 3361 3483 161,380,192 +60.08(+1.76%)
Jul 06, 2010 3352 3456 3350 3423 139,600,992 +90.90(+2.73%)
Jul 05, 2010 3363 3365 3332 3332 82,880,200 -15.91(-0.48%)
Jul 03, 2010 3372 3391 3337 3348 0 +0.00(+0.00%)
Jul 02, 2010 3372 3391 3337 3348 161,435,296 +8.47(+0.25%)
Jul 01, 2010 3387 3403 3321 3340 188,797,200 -102.99(-2.99%)
Jun 30, 2010 3448 3471 3409 3443 169,320,000 +9.90(+0.29%)
Jun 29, 2010 3520 3532 3425 3433 176,011,808 -143.46(-4.01%)
Jun 28, 2010 3538 3578 3507 3576 110,519,000 +56.72(+1.61%)
Jun 27, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 26, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 25, 2010 3559 3578 3504 3520 144,737,600 -35.63(-1.00%)
Jun 24, 2010 3666 3668 3543 3555 151,023,392 -86.43(-2.37%)
Jun 23, 2010 3666 3696 3627 3642 133,447,000 -63.53(-1.71%)
Jun 22, 2010 3703 3726 3671 3705 136,381,408 -30.83(-0.83%)
Jun 21, 2010 3751 3760 3722 3736 131,633,000 +48.94(+1.33%)
Jun 20, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 19, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 18, 2010 3685 3705 3663 3687 197,360,192 +4.13(+0.11%)
Jun 17, 2010 3672 3716 3660 3683 147,755,808 +7.15(+0.19%)
Jun 16, 2010 3690 3690 3639 3676 166,233,600 +14.42(+0.39%)
Jun 15, 2010 3591 3673 3591 3662 152,375,600 +35.47(+0.98%)
Jun 14, 2010 3583 3630 3582 3626 155,673,600 +70.52(+1.98%)
Jun 13, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 12, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 11, 2010 3537 3570 3508 3556 177,228,608 +38.88(+1.11%)
Jun 10, 2010 3417 3539 3405 3517 172,744,608 +69.87(+2.03%)
Jun 09, 2010 3412 3447 3365 3447 167,829,200 +66.41(+1.96%)
Jun 08, 2010 3434 3434 3344 3380 177,003,008 -33.36(-0.98%)
Jun 07, 2010 3397 3455 3382 3414 175,973,200 -41.89(-1.21%)
Jun 06, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 05, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 04, 2010 3568 3593 3443 3456 223,099,008 -101.73(-2.86%)
Jun 03, 2010 3573 3598 3550 3557 163,039,008 +55.84(+1.59%)
Jun 02, 2010 3472 3506 3432 3502 143,898,400 -1.58(-0.05%)
Jun 01, 2010 3482 3521 3414 3503 187,823,600 -4.48(-0.13%)
May 31, 2010 3506 3529 3498 3508 64,323,600 -7.50(-0.21%)
May 30, 2010 3553 3553 3501 3515 0 +0.00(+0.00%)
May 28, 2010 3553 3553 3501 3515 153,896,608 -10.25(-0.29%)
May 27, 2010 3433 3528 3421 3525 207,762,208 +116.72(+3.42%)
May 26, 2010 3393 3450 3375 3409 220,441,200 +77.30(+2.32%)
May 25, 2010 3327 3349 3288 3331 224,325,792 -99.64(-2.90%)
May 24, 2010 3460 3478 3400 3431 134,297,792 +0.19(+0.01%)
May 22, 2010 3433 3459 3342 3431 0 +0.00(+0.00%)
May 21, 2010 3433 3459 3342 3431 291,508,000 -1.78(-0.05%)
May 20, 2010 3522 3556 3362 3433 279,907,584 -79.15(-2.25%)
May 19, 2010 3557 3576 3486 3512 221,007,008 -105.65(-2.92%)
May 18, 2010 3601 3640 3576 3617 158,030,000 +73.77(+2.08%)
May 17, 2010 3527 3595 3515 3544 167,306,704 -16.81(-0.47%)
May 16, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 15, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 14, 2010 3707 3711 3544 3560 239,780,000 -171.18(-4.59%)
May 13, 2010 3774 3774 3703 3732 130,644,800 -2.33(-0.06%)
May 12, 2010 3666 3763 3639 3734 207,577,296 +40.67(+1.10%)
May 11, 2010 3655 3700 3623 3693 222,168,000 -27.09(-0.73%)
May 10, 2010 3606 3720 3462 3720 413,011,200 +352.49(+10.47%)
May 09, 2010 3584 3532 3350 3368 0 +0.00(+0.00%)
May 08, 2010 3584 3532 3350 3368 0 -24.79(-0.73%)
May 07, 2010 3455 3539 3350 3393 438,501,312 -163.52(-4.60%)
May 06, 2010 3584 3668 3542 3556 331,062,400 -79.92(-2.20%)
May 05, 2010 3688 3705 3614 3636 274,467,808 -53.26(-1.44%)
May 04, 2010 3827 3836 3679 3689 245,235,200 -139.17(-3.64%)
May 03, 2010 3797 3847 3772 3828 100,879,200 +11.47(+0.30%)
May 01, 2010 3830 3857 3784 3817 0 +0.00(+0.00%)
Apr 30, 2010 3830 3857 3784 3817 179,653,200 -23.63(-0.62%)
Apr 29, 2010 3796 3858 3775 3841 180,090,896 +53.62(+1.42%)
Apr 28, 2010 3815 3848 3750 3787 284,112,992 -57.60(-1.50%)
Apr 27, 2010 3989 3996 3845 3845 164,571,600 -152.79(-3.82%)
Apr 26, 2010 3995 4018 3978 3997 129,533,400 +46.09(+1.17%)
Apr 24, 2010 3922 3968 3907 3951 0 +0.00(+0.00%)
Apr 23, 2010 3922 3968 3907 3951 161,657,792 +26.65(+0.68%)
Apr 22, 2010 3970 4007 3907 3925 189,281,904 -53.02(-1.33%)
Apr 21, 2010 4037 4037 3977 3978 138,462,800 -48.98(-1.22%)
Apr 20, 2010 3988 4030 3971 4027 119,539,400 +56.18(+1.41%)
Apr 19, 2010 3965 3987 3949 3970 0 -16.16(-0.41%)
Apr 17, 2010 4045 4086 3976 3987 0 +0.00(+0.00%)
Apr 16, 2010 4045 4086 3976 3987 191,295,392 -79.02(-1.94%)
Apr 15, 2010 4069 4085 4037 4066 136,844,992 +7.95(+0.20%)
Apr 14, 2010 4052 4074 4047 4058 136,844,992 +25.71(+0.64%)
Apr 13, 2010 4039 4058 4021 4032 126,779,600 -18.51(-0.46%)
Apr 12, 2010 4078 4082 4032 4050 106,880,000 -0.04(-0.00%)
Apr 10, 2010 4008 4051 4008 4051 0 +0.00(+0.00%)
Apr 09, 2010 4008 4051 4008 4051 104,637,800 +72.08(+1.81%)
Apr 08, 2010 4007 4012 3952 3978 124,318,400 -48.51(-1.20%)
Apr 07, 2010 4049 4052 4020 4027 115,462,800 -26.97(-0.67%)
Apr 06, 2010 4049 4065 4027 4054 113,667,400 +19.71(+0.49%)
Apr 05, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 04, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 03, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 02, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 01, 2010 3997 4042 3990 4034 111,669,600 +60.22(+1.52%)
Mar 31, 2010 3982 3999 3943 3974 139,164,192 -13.40(-0.34%)
Mar 30, 2010 4018 4029 3979 3987 117,886,800 -13.25(-0.33%)
Mar 29, 2010 4002 4018 3971 4001 99,561,400 +11.73(+0.29%)
Mar 27, 2010 3991 4003 3981 3989 0 +0.00(+0.00%)
Mar 26, 2010 3991 4003 3980 3989 105,178,200 -11.55(-0.29%)
Mar 25, 2010 3952 4009 3951 4000 137,603,808 +50.67(+1.28%)
Mar 24, 2010 3960 3967 3908 3950 132,041,600 -2.74(-0.07%)
Mar 23, 2010 3928 3962 3927 3953 111,188,200 +24.55(+0.63%)
Mar 22, 2010 3909 3928 3868 3928 119,579,800 +2.56(+0.07%)
Mar 20, 2010 3953 3964 3906 3925 0 +0.00(+0.00%)
Mar 19, 2010 3953 3964 3906 3925 184,326,800 -12.74(-0.32%)
Mar 18, 2010 3937 3965 3923 3938 125,638,800 -19.71(-0.50%)
Mar 17, 2010 3954 3968 3943 3958 124,548,896 +18.94(+0.48%)
Mar 16, 2010 3914 3951 3911 3939 108,838,800 +48.04(+1.23%)
Mar 15, 2010 3921 3926 3889 3891 94,752,800 -36.49(-0.93%)
Mar 14, 2010 3934 3956 3919 3927 0 +0.00(+0.00%)
Mar 13, 2010 3934 3956 3919 3927 114,568,600 -1.55(-0.04%)
Mar 12, 2010 3921 3946 3910 3929 112,501,200 -14.60(-0.37%)
Mar 11, 2010 3908 3951 3902 3944 123,160,400 +33.54(+0.86%)
Mar 10, 2010 3908 3920 3876 3910 125,235,600 +6.47(+0.17%)
Mar 09, 2010 3924 3924 3902 3904 112,178,600 -109.37(-2.73%)
Mar 08, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Mar 07, 2010 4012 4028 3993 4013 0 +102.49(+2.62%)
Mar 06, 2010 3846 3910 3838 3910 153,790,208 +82.01(+2.14%)
Mar 05, 2010 3813 3851 3810 3828 148,795,808 -14.11(-0.37%)
Mar 04, 2010 3799 3850 3788 3843 123,313,800 +30.60(+0.80%)
Mar 03, 2010 3771 3812 3763 3812 120,318,200 +42.38(+1.12%)
Mar 02, 2010 3740 3772 3725 3770 145,259,808 -243.37(-6.06%)
Mar 01, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 28, 2010 4012 4028 3993 4013 0 +304.11(+8.20%)
Feb 27, 2010 3681 3710 3648 3709 151,634,000 +68.03(+1.87%)
Feb 26, 2010 3695 3725 3634 3641 171,807,600 -74.91(-2.02%)
Feb 25, 2010 3713 3728 3684 3716 128,846,800 +8.62(+0.23%)
Feb 24, 2010 3780 3792 3696 3707 149,071,392 -49.64(-1.32%)
Feb 23, 2010 3781 3782 3753 3757 147,653,408 -256.21(-6.38%)
Feb 22, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 21, 2010 4012 4028 3993 4013 0 +243.37(+6.46%)
Feb 20, 2010 3712 3773 3707 3770 137,178,400 +21.71(+0.58%)
Feb 19, 2010 3719 3752 3711 3748 132,533,000 +22.62(+0.61%)
Feb 18, 2010 3707 3749 3700 3725 149,233,408 +56.17(+1.53%)
Feb 17, 2010 3641 3669 3602 3669 147,701,408 +59.82(+1.66%)
Feb 16, 2010 3621 3642 3600 3609 109,986,800 -403.69(-10.06%)
Feb 15, 2010 4012 4028 3993 4013 0 +413.84(+11.50%)
Feb 13, 2010 3647 3661 3579 3599 186,454,000 -17.68(-0.49%)
Feb 12, 2010 3660 3676 3582 3617 261,448,608 -18.86(-0.52%)
Feb 11, 2010 3638 3674 3618 3636 187,758,592 +22.85(+0.63%)
Feb 10, 2010 3599 3634 3584 3613 147,671,296 +5.49(+0.15%)
Feb 09, 2010 3595 3617 3546 3607 169,862,000 -405.64(-10.11%)
Feb 08, 2010 4012 4028 3993 4013 0 +449.15(+12.60%)
Feb 06, 2010 3666 3674 3564 3564 263,299,600 -125.49(-3.40%)
Feb 05, 2010 3792 3806 3686 3689 175,687,008 -104.22(-2.75%)
Feb 04, 2010 3820 3831 3784 3793 124,554,600 -18.66(-0.49%)
Feb 03, 2010 3767 3819 3738 3812 134,752,608 +50.12(+1.33%)
Feb 02, 2010 3713 3774 3702 3762 119,833,200 -250.90(-6.25%)
Feb 01, 2010 4012 4028 3993 4013 0 +273.45(+7.31%)
Jan 30, 2010 3712 3768 3696 3739 149,875,808 +50.67(+1.37%)
Jan 29, 2010 3812 3812 3689 3689 168,079,808 -71.01(-1.89%)
Jan 28, 2010 3770 3794 3737 3760 136,321,600 -47.24(-1.24%)
Jan 27, 2010 3748 3807 3741 3807 141,543,200 +25.19(+0.67%)
Jan 26, 2010 3794 3833 3780 3782 131,374,000 +0.00(+0.00%)
Jan 25, 2010 3794 3833 3780 3782 0 -38.93(-1.02%)
Jan 24, 2010 3840 3860 3789 3821 0 +0.00(+0.00%)
Jan 23, 2010 3840 3860 3786 3821 170,380,992 -41.38(-1.07%)
Jan 22, 2010 3956 3966 3862 3862 112,341,400 -66.79(-1.70%)
Jan 21, 2010 3996 4013 3916 3929 143,524,608 -80.72(-2.01%)
Jan 20, 2010 3969 4020 3931 4010 115,690,200 +32.21(+0.81%)
Jan 19, 2010 3971 3983 3954 3977 86,949,800 +0.00(+0.00%)
Jan 18, 2010 3971 3983 3954 3977 0 -35.45(-0.88%)
Jan 17, 2010 4012 4028 3993 4013 0 +58.53(+1.48%)
Jan 16, 2010 4031 4044 3950 3954 162,295,200 -61.39(-1.53%)
Jan 15, 2010 4029 4030 3994 4016 108,974,600 +14.91(+0.37%)
Jan 14, 2010 3980 4008 3979 4001 117,700,800 +0.81(+0.02%)
Jan 13, 2010 4044 4049 3980 4000 124,775,800 -43.04(-1.06%)
Jan 12, 2010 4071 4088 4039 4043 110,068,800 +30.18(+0.75%)
Jan 11, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Jan 10, 2010 4012 4028 3993 4013 0 -32.23(-0.80%)
Jan 09, 2010 4043 4051 4013 4045 131,783,200 +20.34(+0.51%)
Jan 08, 2010 4006 4032 3984 4025 118,430,400 +7.13(+0.18%)
Jan 07, 2010 4014 4023 3997 4018 110,087,000 +4.76(+0.12%)
Jan 06, 2010 4012 4028 3993 4013 129,518,600 -1.06(-0.03%)
Jan 05, 2010 3952 4014 3951 4014 113,396,000 +0.00(+0.00%)
Jan 04, 2010 3952 4014 3951 4014 0 +77.64(+1.97%)
Jan 03, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 02, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 01, 2010 3953 3959 3936 3936 30,243,400 +0.83(+0.02%)
Dec 31, 2009 3953 3967 3928 3936 53,781,600 -24.48(-0.62%)
Dec 30, 2009 3959 3977 3950 3960 59,821,800 +12.83(+0.33%)
Dec 29, 2009 3940 3952 3934 3947 0 +0.00(+0.00%)
Dec 28, 2009 3940 3952 3934 3947 0 +34.42(+0.88%)
Dec 27, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 26, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 25, 2009 3909 3923 3909 3913 17,477,000 +1.98(+0.05%)
Dec 24, 2009 3923 3931 3899 3911 76,481,400 +12.37(+0.32%)
Dec 23, 2009 3879 3919 3877 3898 90,655,800 +26.32(+0.68%)
Dec 22, 2009 3808 3874 3802 3872 103,573,400 +0.00(+0.00%)
Dec 21, 2009 3808 3874 3802 3872 0 +77.62(+2.05%)
Dec 20, 2009 3834 3871 3794 3794 0 +0.00(+0.00%)
Dec 19, 2009 3834 3871 3794 3794 197,904,800 -36.38(-0.95%)
Dec 18, 2009 3848 3864 3821 3831 121,823,200 -45.00(-1.16%)
Dec 17, 2009 3837 3878 3836 3876 123,995,400 +41.73(+1.09%)
Dec 16, 2009 3835 3843 3794 3834 100,388,200 +3.65(+0.10%)
Dec 15, 2009 3840 3847 3812 3830 91,276,000 +0.00(+0.00%)
Dec 14, 2009 3840 3847 3812 3830 0 +26.72(+0.70%)
Dec 12, 2009 3795 3837 3795 3804 112,992,000 +5.34(+0.14%)
Dec 11, 2009 3757 3805 3753 3798 122,146,400 +40.99(+1.09%)
Dec 10, 2009 3777 3800 3735 3757 129,175,800 -27.91(-0.74%)
Dec 09, 2009 3829 3854 3762 3785 134,663,200 -54.75(-1.43%)
Dec 08, 2009 3836 3854 3804 3840 85,572,200 +0.00(+0.00%)
Dec 07, 2009 3836 3854 3804 3840 0 -6.57(-0.17%)
Dec 05, 2009 3783 3876 3772 3847 132,759,200 +47.51(+1.25%)
Dec 04, 2009 3829 3841 3789 3799 123,330,800 +3.19(+0.08%)
Dec 03, 2009 3775 3812 3765 3796 113,244,200 +20.18(+0.53%)
Dec 02, 2009 3720 3776 3715 3776 114,080,000 +95.59(+2.60%)
Dec 01, 2009 3733 3733 3669 3680 138,362,800 +0.00(+0.00%)
Nov 30, 2009 3733 3733 3669 3680 0 -41.30(-1.11%)
Nov 29, 2009 3613 3748 3611 3721 0 +0.00(+0.00%)
Nov 28, 2009 3613 3748 3611 3721 159,708,496 +42.22(+1.15%)
Nov 27, 2009 3788 3793 3673 3679 147,904,896 -129.93(-3.41%)
Nov 26, 2009 3812 3827 3784 3809 137,748,000 +24.54(+0.65%)
Nov 25, 2009 3780 3819 3771 3785 140,565,408 -28.55(-0.75%)
Nov 24, 2009 3766 3829 3765 3813 132,410,000 +0.00(+0.00%)
Nov 23, 2009 3767 3829 3765 3813 0 +83.81(+2.25%)
Nov 22, 2009 3773 3788 3714 3729 0 +0.00(+0.00%)
Nov 21, 2009 3772 3788 3714 3729 151,641,296 -30.86(-0.82%)
Nov 20, 2009 3819 3824 3751 3760 138,304,192 -67.94(-1.77%)
Nov 19, 2009 3850 3862 3815 3828 121,749,200 -0.90(-0.02%)
Nov 18, 2009 3850 3859 3822 3829 116,490,600 -34.10(-0.88%)
Nov 17, 2009 3837 3868 3830 3863 126,986,600 +0.00(+0.00%)
Nov 16, 2009 3863 3863 3863 0 +57.15(+1.50%)
Nov 15, 2009 3794 3811 3765 3806 0 +0.00(+0.00%)
Nov 14, 2009 3795 3811 3765 3806 103,069,400 -2.06(-0.05%)
Nov 13, 2009 3800 3844 3791 3808 125,120,000 -6.32(-0.17%)
Nov 12, 2009 3818 3844 3803 3814 130,641,000 +28.80(+0.76%)
Nov 11, 2009 3789 3803 3775 3786 129,227,800 +0.10(+0.00%)
Nov 10, 2009 3737 3786 3737 3785 144,337,600 +0.00(+0.00%)
Nov 09, 2009 3737 3786 3737 3785 0 +78.20(+2.11%)
Nov 08, 2009 3703 3726 3658 3707 0 +0.00(+0.00%)
Nov 07, 2009 3703 3726 3658 3707 131,920,096 -1.44(-0.04%)
Nov 06, 2009 3637 3729 3617 3709 138,739,600 +38.40(+1.05%)
Nov 05, 2009 3616 3682 3612 3670 155,873,408 +86.08(+2.40%)
Nov 04, 2009 3603 3608 3550 3584 156,080,000 -55.21(-1.52%)
Nov 03, 2009 3604 3666 3591 3639 151,752,000 +0.00(+0.00%)
Nov 02, 2009 3604 3666 3591 3639 0 +31.77(+0.88%)
Nov 01, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 31, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 30, 2009 3719 3728 3600 3608 244,779,808 -106.33(-2.86%)
Oct 29, 2009 3655 3722 3641 3714 178,561,792 +50.24(+1.37%)
Oct 28, 2009 3732 3734 3661 3664 210,130,800 -80.17(-2.14%)
Oct 27, 2009 3751 3772 3725 3744 151,341,408 -0.50(-0.01%)
Oct 26, 2009 3824 3838 3733 3744 132,576,896 -63.79(-1.68%)
Oct 25, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 24, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 23, 2009 3856 3878 3807 3808 165,854,208 -12.61(-0.33%)
Oct 22, 2009 3823 3831 3792 3821 131,604,400 -52.37(-1.35%)
Oct 21, 2009 3881 3888 3806 3873 152,984,800 +1.77(+0.05%)
Oct 20, 2009 3906 3914 3863 3871 119,084,000 -20.91(-0.54%)
Oct 19, 2009 3843 3892 3843 3892 112,327,000 +64.76(+1.69%)
Oct 16, 2009 3891 3907 3818 3828 168,526,592 -56.23(-1.45%)
Oct 15, 2009 3886 3898 3863 3884 145,388,992 +1.16(+0.03%)
Oct 14, 2009 3847 3885 3844 3883 161,272,192 +81.28(+2.14%)
Oct 13, 2009 3837 3847 3791 3801 146,899,392 -44.41(-1.15%)
Oct 12, 2009 3813 3859 3806 3846 130,387,800 +46.19(+1.22%)
Oct 09, 2009 3788 3823 3778 3800 108,592,400 -7.20(-0.19%)
Oct 08, 2009 3815 3818 3779 3807 146,572,000 +50.40(+1.34%)
Oct 07, 2009 3765 3792 3749 3756 157,079,008 -13.80(-0.37%)
Oct 06, 2009 3691 3770 3679 3770 173,210,000 +95.20(+2.59%)
Oct 05, 2009 3652 3677 3629 3675 121,843,200 +25.11(+0.69%)
Oct 02, 2009 3695 3699 3627 3650 192,988,000 -70.87(-1.90%)
Oct 01, 2009 3802 3821 3720 3721 136,255,104 -74.64(-1.97%)
Sep 30, 2009 3825 3842 3763 3795 152,935,600 -18.69(-0.49%)
Sep 29, 2009 3831 3845 3799 3814 128,099,600 -10.90(-0.28%)
Sep 28, 2009 3728 3825 3703 3825 129,654,704 +85.86(+2.30%)
Sep 25, 2009 3761 3769 3732 3739 131,798,000 -19.22(-0.51%)
Sep 24, 2009 3809 3850 3752 3758 148,441,296 -63.43(-1.66%)
Sep 23, 2009 3823 3849 3807 3822 140,203,392 -1.73(-0.05%)
Sep 22, 2009 3827 3857 3815 3824 138,072,400 +11.36(+0.30%)
Sep 21, 2009 3827 3833 3788 3812 115,654,304 -15.68(-0.41%)
Sep 18, 2009 3817 3854 3813 3828 270,782,688 -7.43(-0.19%)
Sep 17, 2009 3844 3844 3810 3835 167,182,592 +21.48(+0.56%)
Sep 16, 2009 3772 3821 3767 3814 162,665,600 +61.58(+1.64%)
Sep 15, 2009 3743 3766 3724 3752 149,633,408 +21.60(+0.58%)
Sep 14, 2009 3695 3733 3674 3731 121,242,496 -4.28(-0.11%)
Sep 11, 2009 3723 3751 3723 3735 165,669,600 +29.02(+0.78%)
Sep 10, 2009 3726 3732 3679 3706 157,644,096 -1.82(-0.05%)
Sep 09, 2009 3646 3708 3644 3708 156,332,608 +46.73(+1.28%)
Sep 08, 2009 3663 3677 3642 3661 141,810,096 +8.13(+0.22%)
Sep 07, 2009 3626 3660 3622 3653 111,767,104 +54.07(+1.50%)
Sep 04, 2009 3567 3603 3567 3599 142,923,104 +45.25(+1.27%)
Sep 03, 2009 3587 3594 3543 3554 159,407,200 -19.62(-0.55%)
Sep 02, 2009 3579 3581 3535 3573 210,788,304 -10.31(-0.29%)
Sep 01, 2009 3677 3686 3583 3583 146,504,096 -70.10(-1.92%)
Aug 31, 2009 3668 3683 3647 3654 101,157,000 -39.60(-1.07%)
Aug 28, 2009 3681 3724 3668 3693 149,262,000 +44.61(+1.22%)
Aug 27, 2009 3668 3686 3634 3649 147,540,896 -19.81(-0.54%)
Aug 26, 2009 3669 3694 3658 3668 184,888,704 -12.27(-0.33%)
Aug 25, 2009 3619 3689 3615 3681 120,094,600 +28.44(+0.78%)
Aug 24, 2009 3631 3661 3621 3652 102,431,696 +36.36(+1.01%)
Aug 21, 2009 3494 3623 3490 3616 152,359,392 +110.49(+3.15%)
Aug 20, 2009 3489 3517 3477 3505 102,247,504 +54.98(+1.59%)
Aug 19, 2009 3425 3468 3405 3450 89,827,600 -0.35(-0.01%)
Aug 18, 2009 3436 3451 3420 3451 78,983,800 +31.00(+0.91%)
Aug 17, 2009 3472 3474 3397 3420 115,580,096 -75.58(-2.16%)
Aug 14, 2009 3535 3554 3480 3495 106,070,800 -29.12(-0.83%)
Aug 13, 2009 3511 3558 3504 3524 131,969,296 +17.15(+0.49%)
Aug 12, 2009 3456 3512 3436 3507 110,816,000 +51.06(+1.48%)
Aug 11, 2009 3512 3528 3445 3456 115,701,800 -48.36(-1.38%)
Aug 10, 2009 3505 3510 3483 3505 93,328,600 -16.60(-0.47%)
Aug 07, 2009 3468 3539 3437 3521 157,851,296 +43.31(+1.25%)
Aug 06, 2009 3483 3508 3458 3478 146,521,696 +19.30(+0.56%)
Aug 05, 2009 3476 3508 3444 3459 154,416,496 -17.84(-0.51%)
Aug 04, 2009 3481 3482 3441 3476 128,871,504 -1.43(-0.04%)
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.