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, 2014 44312 44350 43546 43818 211,240,992 -493.40(-1.11%)
Jul 30, 2014 44479 44714 44271 44311 144,478,496 -170.20(-0.38%)
Jul 29, 2014 44550 44685 44453 44481 129,225,696 -63.70(-0.14%)
Jul 28, 2014 44395 44559 44337 44545 153,573,792 +158.40(+0.36%)
Jul 25, 2014 44427 44560 44272 44387 132,525,400 -33.80(-0.08%)
Jul 24, 2014 44206 44564 44201 44420 167,456,992 +221.40(+0.50%)
Jul 23, 2014 44259 44371 44156 44199 149,310,000 -58.10(-0.13%)
Jul 22, 2014 44124 44512 44124 44257 181,490,400 +131.40(+0.30%)
Jul 21, 2014 44276 44276 44024 44126 155,490,704 -153.20(-0.35%)
Jul 20, 2014 43921 44313 43823 44279 0 +0.00(+0.00%)
Jul 19, 2014 43921 44313 43823 44279 0 +0.00(+0.00%)
Jul 18, 2014 43921 44313 43823 44279 143,160,800 +358.10(+0.82%)
Jul 17, 2014 44012 44084 43837 43921 156,451,392 -88.40(-0.20%)
Jul 16, 2014 43968 44133 43809 44009 149,554,896 +48.80(+0.11%)
Jul 15, 2014 43967 44078 43863 43960 206,277,600 -7.00(-0.02%)
Jul 14, 2014 43475 44001 43475 43967 139,888,704 +485.60(+1.12%)
Jul 13, 2014 43472 43694 43438 43482 0 +0.00(+0.00%)
Jul 12, 2014 43472 43694 43438 43482 0 +0.00(+0.00%)
Jul 11, 2014 43472 43694 43438 43482 198,570,304 +7.50(+0.02%)
Jul 10, 2014 43689 43691 43316 43474 251,864,400 -212.50(-0.49%)
Jul 09, 2014 43394 43822 43354 43687 334,296,000 +283.40(+0.65%)
Jul 08, 2014 43452 43495 43148 43403 153,392,096 -49.20(-0.11%)
Jul 07, 2014 43518 43706 43433 43453 182,477,792 -65.50(-0.15%)
Jul 06, 2014 43661 43670 43485 43518 0 +0.00(+0.00%)
Jul 05, 2014 43661 43670 43485 43518 0 +0.00(+0.00%)
Jul 04, 2014 43661 43670 43485 43518 32,528,400 -142.60(-0.33%)
Jul 03, 2014 43286 43722 43228 43661 173,032,896 +381.20(+0.88%)
Jul 02, 2014 42871 43280 42818 43280 150,896,496 +406.70(+0.95%)
Jul 01, 2014 42745 42945 42602 42873 165,060,896 +135.60(+0.32%)
Jun 30, 2014 42508 42795 42488 42737 258,968,704 +243.30(+0.57%)
Jun 29, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 28, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 27, 2014 42613 42934 42481 42494 229,603,008 -119.90(-0.28%)
Jun 26, 2014 42865 42916 42613 42614 153,736,000 -240.40(-0.56%)
Jun 25, 2014 42886 42930 42786 42854 176,349,904 -30.60(-0.07%)
Jun 24, 2014 42915 43017 42786 42885 132,851,000 -31.90(-0.07%)
Jun 23, 2014 42866 42949 42691 42917 114,987,000 +51.00(+0.12%)
Jun 22, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 21, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 20, 2014 42960 43039 42788 42866 447,349,088 -91.70(-0.21%)
Jun 19, 2014 42801 43008 42787 42957 97,277,000 +154.80(+0.36%)
Jun 18, 2014 42613 42821 42526 42803 175,284,800 +190.00(+0.45%)
Jun 17, 2014 42593 42657 42446 42613 93,662,704 +16.40(+0.04%)
Jun 16, 2014 42523 42641 42321 42596 131,363,600 +110.50(+0.26%)
Jun 15, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 14, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 13, 2014 42603 42874 42486 42486 169,407,808 -131.90(-0.31%)
Jun 12, 2014 42946 43016 42552 42618 123,698,096 -327.20(-0.76%)
Jun 11, 2014 43045 43079 42759 42945 161,829,296 -100.50(-0.23%)
Jun 10, 2014 43009 43049 42822 43045 217,772,192 +35.30(+0.08%)
Jun 09, 2014 42781 43176 42730 43010 144,386,208 +231.70(+0.54%)
Jun 08, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 07, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 06, 2014 42173 42840 42164 42778 249,983,696 +605.30(+1.44%)
Jun 05, 2014 41957 42277 41949 42173 209,660,496 +219.70(+0.52%)
Jun 04, 2014 42128 42128 41855 41953 136,508,896 -172.80(-0.41%)
Jun 03, 2014 41939 42136 41808 42126 175,304,800 +189.40(+0.45%)
Jun 02, 2014 41375 41954 41375 41937 159,928,992 +574.20(+1.39%)
Jun 01, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 31, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 30, 2014 42012 42027 41361 41362 607,473,728 -647.40(-1.54%)
May 29, 2014 41961 42096 41884 42010 159,646,096 +49.50(+0.12%)
May 28, 2014 41958 42022 41862 41960 159,257,792 +1.40(+0.00%)
May 27, 2014 42005 42144 41837 41959 188,542,592 -45.60(-0.11%)
May 26, 2014 41919 42138 41896 42005 35,873,900 +86.70(+0.21%)
May 25, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 24, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 23, 2014 41947 42036 41818 41918 174,316,800 -26.10(-0.06%)
May 22, 2014 41828 42090 41813 41944 195,695,008 +115.00(+0.27%)
May 21, 2014 41805 42057 41765 41829 215,028,896 +23.90(+0.06%)
May 20, 2014 41836 42002 41669 41805 212,326,208 -35.00(-0.08%)
May 19, 2014 41895 41903 41463 41840 295,391,712 -58.70(-0.14%)
May 18, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 17, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 16, 2014 41564 42032 41544 41899 181,652,000 +337.00(+0.81%)
May 15, 2014 42144 42200 41532 41562 178,484,192 -582.70(-1.38%)
May 14, 2014 42232 42232 42018 42144 208,381,504 -92.30(-0.22%)
May 13, 2014 42086 42493 41927 42237 258,902,896 +150.60(+0.36%)
May 12, 2014 41642 42087 41592 42086 133,906,096 +445.10(+1.07%)
May 11, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 10, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 09, 2014 41671 41781 41529 41641 171,858,400 -18.80(-0.05%)
May 08, 2014 41806 42094 41592 41660 152,828,608 -143.20(-0.34%)
May 07, 2014 41471 41826 41369 41803 201,117,408 +332.30(+0.80%)
May 06, 2014 41047 41624 40883 41471 148,157,696 +422.90(+1.03%)
May 05, 2014 40969 41054 40737 41048 99,503,904 +80.00(+0.20%)
May 04, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 03, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 02, 2014 40729 41054 40729 40968 166,721,600 +256.30(+0.63%)
May 01, 2014 40703 40798 40434 40712 0 +0.00(+0.00%)
Apr 30, 2014 40703 40798 40434 40712 298,205,408 +8.90(+0.02%)
Apr 29, 2014 40145 40703 40096 40703 153,259,392 +566.10(+1.41%)
Apr 28, 2014 40198 40314 40039 40137 130,568,704 -61.80(-0.15%)
Apr 27, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 26, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 25, 2014 40410 40424 39980 40198 182,921,408 -209.50(-0.52%)
Apr 24, 2014 40299 40444 40150 40408 171,353,504 +110.90(+0.28%)
Apr 23, 2014 40467 40496 40168 40297 182,696,096 -171.20(-0.42%)
Apr 22, 2014 40655 40763 40439 40468 210,715,104 -185.90(-0.46%)
Apr 21, 2014 40886 41004 40650 40654 145,667,696 -236.40(-0.58%)
Apr 20, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 19, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 18, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 17, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 16, 2014 40482 40891 40482 40890 181,153,504 +408.70(+1.01%)
Apr 15, 2014 40536 40571 40105 40482 163,304,704 -48.90(-0.12%)
Apr 14, 2014 40385 40615 40350 40531 124,937,600 +149.90(+0.37%)
Apr 13, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 12, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 11, 2014 40447 40456 40021 40381 176,577,600 -67.20(-0.17%)
Apr 10, 2014 40926 41090 40381 40448 193,618,704 -489.80(-1.20%)
Apr 09, 2014 40896 41075 40663 40938 170,132,704 +31.00(+0.08%)
Apr 08, 2014 40593 41005 40541 40907 247,610,304 +311.10(+0.77%)
Apr 07, 2014 40581 40876 40347 40596 171,352,096 -2.60(-0.01%)
Apr 06, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 05, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 04, 2014 40568 41167 40542 40598 296,784,096 +35.20(+0.09%)
Apr 03, 2014 40898 41088 40249 40563 240,573,696 -337.40(-0.82%)
Apr 02, 2014 40478 40900 40478 40900 281,456,704 +430.50(+1.06%)
Apr 01, 2014 40466 40781 40300 40470 282,276,192 +8.40(+0.02%)
Mar 31, 2014 40052 40462 40051 40462 271,755,584 +413.40(+1.03%)
Mar 30, 2014 39897 40299 39897 40048 0 +0.00(+0.00%)
Mar 29, 2014 39897 40299 39897 40048 0 +0.00(+0.00%)
Mar 28, 2014 39897 40299 39897 40048 174,814,592 +137.20(+0.34%)
Mar 27, 2014 39760 39974 39703 39911 200,015,296 +149.70(+0.38%)
Mar 26, 2014 39793 40081 39675 39761 206,222,208 -31.70(-0.08%)
Mar 25, 2014 39829 40134 39615 39793 277,311,200 -28.70(-0.07%)
Mar 24, 2014 40017 40357 39790 39822 165,056,400 -200.00(-0.50%)
Mar 23, 2014 39628 40098 39553 40022 0 +0.00(+0.00%)
Mar 22, 2014 39628 40098 39553 40022 0 +0.00(+0.00%)
Mar 21, 2014 39628 40098 39553 40022 584,082,432 +405.50(+1.02%)
Mar 20, 2014 38817 39771 38543 39616 244,920,704 +804.30(+2.07%)
Mar 19, 2014 38805 39340 38653 38812 259,455,696 -2.80(-0.01%)
Mar 18, 2014 37951 38863 37950 38815 213,805,408 +863.70(+2.28%)
Mar 17, 2014 38038 38038 37752 37951 0 +0.00(+0.00%)
Mar 15, 2014 38038 38038 37752 37951 0 +0.00(+0.00%)
Mar 14, 2014 38038 38038 37752 37951 266,890,208 -86.50(-0.23%)
Mar 13, 2014 38634 38715 37850 38038 240,589,696 -597.30(-1.55%)
Mar 12, 2014 38690 38777 38536 38635 216,638,400 -54.80(-0.14%)
Mar 11, 2014 38671 38982 38566 38690 216,592,096 +18.60(+0.05%)
Mar 10, 2014 38914 38920 38480 38671 204,221,200 -240.60(-0.62%)
Mar 09, 2014 39176 39217 38723 38912 0 -1.40(-0.00%)
Mar 08, 2014 39176 39217 38723 38913 232,376,800 -263.30(-0.67%)
Mar 07, 2014 39023 39592 39023 39176 294,386,912 +155.20(+0.40%)
Mar 06, 2014 39088 39220 39003 39021 196,895,200 -63.30(-0.16%)
Mar 05, 2014 38540 39137 38536 39084 171,537,200 +549.60(+1.43%)
Mar 04, 2014 38780 38784 38303 38535 164,838,592 -249.80(-0.64%)
Mar 03, 2014 38928 39110 38645 38785 0 +0.00(+0.00%)
Mar 02, 2014 38928 39110 38645 38785 0 +1.70(+0.00%)
Mar 01, 2014 38928 39110 38645 38783 260,949,104 -130.00(-0.33%)
Feb 28, 2014 38618 39122 38470 38913 223,907,504 +307.30(+0.80%)
Feb 27, 2014 39034 39286 38498 38606 218,801,696 -418.00(-1.07%)
Feb 26, 2014 39794 39858 38884 39024 210,400,992 -769.10(-1.93%)
Feb 25, 2014 39726 40163 39708 39793 191,064,704 +0.00(+0.00%)
Feb 24, 2014 39726 40163 39708 39793 0 +68.10(+0.17%)
Feb 23, 2014 39673 39976 39650 39725 0 +0.00(+0.00%)
Feb 22, 2014 39673 39976 39650 39725 155,521,296 +70.40(+0.18%)
Feb 21, 2014 39993 40013 39567 39654 224,907,808 -352.20(-0.88%)
Feb 20, 2014 40426 40518 39755 40006 222,345,600 -415.50(-1.03%)
Feb 19, 2014 40734 40831 40422 40422 179,831,296 -313.60(-0.77%)
Feb 18, 2014 40711 40804 40687 40736 40,886,800 +27.10(+0.07%)
Feb 17, 2014 40317 40896 40200 40708 0 +0.00(+0.00%)
Feb 16, 2014 40317 40896 40200 40708 0 -2.50(-0.01%)
Feb 15, 2014 40317 40896 40200 40711 176,100,896 +401.90(+1.00%)
Feb 14, 2014 40690 40704 40263 40309 171,796,992 -381.10(-0.94%)
Feb 13, 2014 40765 40959 40437 40690 208,818,000 -69.50(-0.17%)
Feb 12, 2014 40117 40940 40117 40760 201,556,496 +643.20(+1.60%)
Feb 11, 2014 40534 40545 40075 40116 159,727,808 -409.90(-1.01%)
Feb 10, 2014 40272 40577 40075 40526 0 +0.00(+0.00%)
Feb 09, 2014 40272 40577 40075 40526 0 +0.60(+0.00%)
Feb 08, 2014 40272 40577 40075 40526 240,161,696 +236.90(+0.59%)
Feb 07, 2014 39882 40464 39866 40289 255,165,600 +407.90(+1.02%)
Feb 06, 2014 40099 40438 39733 39881 256,300,992 -204.60(-0.51%)
Feb 05, 2014 40881 40881 40032 40086 235,269,696 -799.40(-1.96%)
Feb 04, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 03, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 02, 2014 41009 41009 40579 40885 0 +5.10(+0.01%)
Feb 01, 2014 41009 41009 40579 40880 227,508,000 -128.50(-0.31%)
Jan 31, 2014 40693 41097 40572 41008 172,219,808 +318.40(+0.78%)
Jan 30, 2014 40656 40978 40228 40690 230,428,896 +29.00(+0.07%)
Jan 29, 2014 40874 41218 40660 40661 230,936,304 -202.50(-0.50%)
Jan 28, 2014 40980 41011 40317 40863 232,123,008 -116.00(-0.28%)
Jan 27, 2014 41533 41556 40814 40979 0 -0.40(-0.00%)
Jan 25, 2014 41533 41556 40814 40980 333,731,712 -552.00(-1.33%)
Jan 24, 2014 42058 42083 41402 41532 165,958,704 -531.00(-1.26%)
Jan 23, 2014 41849 42063 41700 42063 254,644,992 +224.20(+0.54%)
Jan 22, 2014 41977 42277 41602 41839 194,541,104 -137.80(-0.33%)
Jan 21, 2014 41911 42112 41909 41976 37,915,600 +66.90(+0.16%)
Jan 20, 2014 42173 42246 41721 41910 0 -1.80(-0.00%)
Jan 18, 2014 42173 42246 41721 41911 141,246,000 -261.40(-0.62%)
Jan 17, 2014 42509 42609 42168 42173 154,928,096 -338.50(-0.80%)
Jan 16, 2014 42435 42732 42360 42511 157,753,904 +71.40(+0.17%)
Jan 15, 2014 42152 42501 42056 42440 171,344,096 +281.20(+0.67%)
Jan 14, 2014 42456 42463 42046 42159 202,066,304 -300.40(-0.71%)
Jan 13, 2014 41587 42526 41586 42459 0 +0.00(+0.00%)
Jan 12, 2014 41587 42526 41586 42459 0 +0.50(+0.00%)
Jan 11, 2014 41587 42526 41586 42458 274,141,696 +873.00(+2.10%)
Jan 10, 2014 41554 41586 41221 41586 225,768,400 +70.00(+0.17%)
Jan 09, 2014 41784 41915 41389 41516 208,777,504 -263.10(-0.63%)
Jan 08, 2014 41533 41883 41522 41779 174,828,608 +252.70(+0.61%)
Jan 07, 2014 42094 42143 41522 41526 157,899,200 -553.00(-1.31%)
Jan 06, 2014 42191 42275 41843 42079 0 +0.00(+0.00%)
Jan 05, 2014 42191 42275 41843 42079 0 +13.90(+0.03%)
Jan 04, 2014 42191 42275 41843 42065 141,022,704 -123.40(-0.29%)
Jan 03, 2014 42726 42842 42115 42188 139,707,392 -538.70(-1.26%)
Jan 02, 2014 42960 43077 42656 42727 0 +0.00(+0.00%)
Jan 01, 2014 42960 43077 42656 42727 111,687,200 -231.70(-0.54%)
Dec 31, 2013 42754 43087 42705 42959 175,830,000 +207.10(+0.48%)
Dec 30, 2013 42546 42789 42524 42752 0 +0.00(+0.00%)
Dec 29, 2013 42546 42789 42524 42752 0 -1.50(-0.00%)
Dec 28, 2013 42546 42789 42524 42753 154,856,000 +212.90(+0.50%)
Dec 27, 2013 42590 42669 42482 42540 139,436,704 -45.40(-0.11%)
Dec 26, 2013 42508 42892 42484 42586 0 +0.00(+0.00%)
Dec 25, 2013 42508 42892 42484 42586 109,352,304 +77.70(+0.18%)
Dec 24, 2013 42215 42508 42119 42508 235,435,104 +323.50(+0.77%)
Dec 23, 2013 42198 42601 42182 42184 0 +0.00(+0.00%)
Dec 22, 2013 42198 42601 42182 42184 0 +0.70(+0.00%)
Dec 21, 2013 42198 42601 42182 42184 593,966,784 -14.50(-0.03%)
Dec 20, 2013 42080 42251 41790 42198 213,707,296 +118.40(+0.28%)
Dec 19, 2013 41759 42407 41409 42080 343,004,416 +321.30(+0.77%)
Dec 18, 2013 42045 42245 41758 41759 213,530,800 -295.40(-0.70%)
Dec 17, 2013 41885 42380 41802 42054 202,822,096 +167.40(+0.40%)
Dec 16, 2013 42307 42307 41716 41887 0 +0.00(+0.00%)
Dec 15, 2013 42307 42307 41716 41887 0 +1.80(+0.00%)
Dec 14, 2013 42307 42307 41716 41885 265,220,704 -419.80(-0.99%)
Dec 13, 2013 42491 42643 42262 42305 0 +0.00(+0.00%)
Dec 12, 2013 42491 42643 42262 42305 297,986,400 -185.50(-0.44%)
Dec 11, 2013 42303 42540 42211 42490 283,747,104 +200.90(+0.48%)
Dec 10, 2013 41942 42514 41848 42289 217,924,704 +363.60(+0.87%)
Dec 09, 2013 41911 42574 41911 41926 0 +0.00(+0.00%)
Dec 08, 2013 41911 42574 41911 41926 0 +0.10(+0.00%)
Dec 07, 2013 41911 42574 41911 41926 287,526,304 +15.40(+0.04%)
Dec 06, 2013 41992 42442 41779 41910 238,964,192 -93.50(-0.22%)
Dec 05, 2013 41866 42138 41543 42004 230,315,600 +126.70(+0.30%)
Dec 04, 2013 42139 42139 41678 41877 158,724,400 -261.70(-0.62%)
Dec 03, 2013 42494 42665 42136 42139 129,380,704 -356.80(-0.84%)
Dec 02, 2013 42161 42576 42003 42495 0 +0.00(+0.00%)
Dec 01, 2013 42161 42576 42003 42495 0 -3.70(-0.01%)
Nov 30, 2013 42161 42576 42003 42499 230,934,592 +338.70(+0.80%)
Nov 29, 2013 41873 42194 41807 42160 63,042,600 +287.80(+0.69%)
Nov 28, 2013 40999 41874 40988 41873 230,624,096 +869.90(+2.12%)
Nov 27, 2013 40949 41045 40666 41003 476,615,296 +54.30(+0.13%)
Nov 26, 2013 41203 41281 40948 40948 165,286,800 -253.10(-0.61%)
Nov 25, 2013 40999 41253 40920 41202 0 +0.00(+0.00%)
Nov 24, 2013 40999 41253 40920 41202 0 +2.50(+0.01%)
Nov 23, 2013 40999 41253 40920 41199 228,088,000 +200.60(+0.49%)
Nov 22, 2013 40798 41158 40715 40998 305,459,584 +202.80(+0.50%)
Nov 21, 2013 40641 40947 40595 40796 260,299,808 +152.40(+0.37%)
Nov 20, 2013 41028 41028 40481 40643 128,962,800 -393.80(-0.96%)
Nov 19, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 18, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 17, 2013 40306 41281 40295 41037 0 +2.90(+0.01%)
Nov 16, 2013 40306 41281 40295 41034 248,740,800 +727.40(+1.80%)
Nov 15, 2013 39766 40394 39663 40307 211,574,304 +540.80(+1.36%)
Nov 14, 2013 39594 39794 39136 39766 266,106,000 +171.30(+0.43%)
Nov 13, 2013 39688 39758 39311 39595 231,543,600 -92.20(-0.23%)
Nov 12, 2013 39863 40039 39648 39687 185,506,400 -178.20(-0.45%)
Nov 11, 2013 40003 40014 39432 39865 0 +0.00(+0.00%)
Nov 10, 2013 40003 40014 39432 39865 0 +0.80(+0.00%)
Nov 09, 2013 40003 40014 39432 39864 302,113,408 -145.70(-0.36%)
Nov 08, 2013 40283 40515 40002 40010 231,898,800 -270.20(-0.67%)
Nov 07, 2013 40295 40492 40180 40280 262,125,600 -24.30(-0.06%)
Nov 06, 2013 41014 41039 40231 40304 248,550,400 -709.30(-1.73%)
Nov 05, 2013 41085 41338 40919 41014 118,322,096 -65.60(-0.16%)
Nov 04, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 03, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 02, 2013 41029 41112 40822 41079 0 -0.30(-0.00%)
Nov 01, 2013 41029 41112 40822 41080 147,524,800 +41.00(+0.10%)
Oct 31, 2013 41048 41078 40636 41039 251,515,696 -11.50(-0.03%)
Oct 30, 2013 41289 41371 40833 41050 191,371,904 -234.30(-0.57%)
Oct 29, 2013 41125 41329 41091 41284 225,528,192 +159.40(+0.39%)
Oct 28, 2013 40672 41153 40648 41125 220,149,104 +884.90(+2.20%)
Oct 27, 2013 40554 40690 40165 40240 0 +0.00(+0.00%)
Oct 26, 2013 40554 40690 40165 40240 0 -431.50(-1.06%)
Oct 25, 2013 40282 40680 39871 40672 289,192,288 +424.90(+1.06%)
Oct 24, 2013 40554 40690 40165 40247 225,168,000 -305.90(-0.75%)
Oct 23, 2013 40818 40826 40386 40553 184,005,296 -260.90(-0.64%)
Oct 22, 2013 40351 40889 40302 40814 181,235,104 +467.70(+1.16%)
Oct 21, 2013 40415 40623 40120 40346 236,422,896 +148.30(+0.37%)
Oct 20, 2013 40355 40452 40082 40198 0 +0.00(+0.00%)
Oct 19, 2013 40355 40452 40082 40198 0 -215.20(-0.53%)
Oct 18, 2013 40200 40572 40200 40413 164,602,704 +213.20(+0.53%)
Oct 17, 2013 40355 40452 40082 40200 133,470,304 -155.80(-0.39%)
Oct 16, 2013 40227 40536 40004 40355 234,781,296 +137.00(+0.34%)
Oct 15, 2013 40882 40920 40072 40218 187,210,704 -663.80(-1.62%)
Oct 14, 2013 40972 41035 40651 40882 153,722,400 +392.40(+0.97%)
Oct 13, 2013 39864 40701 39864 40490 0 +0.00(+0.00%)
Oct 12, 2013 39864 40701 39864 40490 0 -485.70(-1.19%)
Oct 11, 2013 40484 41084 40331 40975 196,210,496 +485.50(+1.20%)
Oct 10, 2013 39864 40701 39864 40490 179,935,200 +623.70(+1.56%)
Oct 09, 2013 39917 39974 39648 39866 175,506,800 -50.60(-0.13%)
Oct 08, 2013 40456 40561 39678 39917 200,897,408 -534.40(-1.32%)
Oct 07, 2013 40910 40911 40306 40451 129,615,904 -384.40(-0.94%)
Oct 06, 2013 41296 41459 40648 40836 0 +0.00(+0.00%)
Oct 05, 2013 41296 41459 40648 40836 0 -73.90(-0.18%)
Oct 04, 2013 40847 41150 40766 40910 171,161,200 +68.40(+0.17%)
Oct 03, 2013 41296 41459 40648 40841 123,690,200 -459.60(-1.11%)
Oct 02, 2013 41322 41324 40988 41301 172,601,408 -34.60(-0.08%)
Oct 01, 2013 40186 41370 40127 41335 199,679,808 +1150.10(+2.86%)
Sep 30, 2013 40900 40904 40183 40185 262,402,400 -1142.60(-2.76%)
Sep 29, 2013 41725 41835 41317 41328 0 +424.20(+1.04%)
Sep 27, 2013 41317 41408 40887 40904 186,593,600 -424.00(-1.03%)
Sep 26, 2013 41725 41835 41317 41328 227,139,200 -396.40(-0.95%)
Sep 25, 2013 41203 41800 41020 41724 271,351,296 +514.10(+1.25%)
Sep 24, 2013 41332 41387 41105 41210 211,279,504 -104.80(-0.25%)
Sep 23, 2013 41222 41315 40934 41315 238,922,704 -429.20(-1.03%)
Sep 21, 2013 41903 42195 41733 41744 0 +517.90(+1.26%)
Sep 20, 2013 41749 41800 41224 41226 410,669,088 -526.30(-1.26%)
Sep 19, 2013 41903 42195 41733 41752 273,393,888 -149.90(-0.36%)
Sep 18, 2013 41137 41988 40858 41902 221,658,304 +764.50(+1.86%)
Sep 17, 2013 41122 41385 40800 41138 197,425,200 +11.90(+0.03%)
Sep 16, 2013 40798 41183 40745 41126 0 +340.10(+0.83%)
Sep 15, 2013 41638 41656 40693 40786 0 +0.00(+0.00%)
Sep 14, 2013 41638 41656 40693 40786 0 -336.80(-0.82%)
Sep 13, 2013 40798 41183 40745 41122 147,325,792 +336.80(+0.83%)
Sep 12, 2013 41638 41656 40693 40786 150,264,192 -854.80(-2.05%)
Sep 11, 2013 41744 42158 41403 41640 226,635,392 -92.50(-0.22%)
Sep 10, 2013 40959 41733 40822 41733 266,476,192 +779.10(+1.90%)
Sep 09, 2013 39916 41019 39846 40954 225,738,000 +1268.70(+3.20%)
Sep 08, 2013 39726 39863 39559 39685 0 +0.00(+0.00%)
Sep 07, 2013 39726 39863 39559 39685 0 -229.90(-0.58%)
Sep 06, 2013 39691 40217 39581 39915 213,433,792 +228.70(+0.58%)
Sep 05, 2013 39726 39863 39559 39686 158,842,592 -87.10(-0.22%)
Sep 04, 2013 39542 39986 39404 39774 216,586,592 +232.00(+0.59%)
Sep 03, 2013 40133 40378 39353 39542 231,366,592 -587.50(-1.46%)
Sep 02, 2013 39491 40177 39491 40129 91,782,800 +968.00(+2.47%)
Sep 01, 2013 39249 39528 38953 39161 0 +0.00(+0.00%)
Aug 31, 2013 39249 39528 38953 39161 0 -331.40(-0.84%)
Aug 30, 2013 39157 39688 39148 39492 1,759,968,000 +329.90(+0.84%)
Aug 29, 2013 39249 39528 38953 39162 275,476,192 -85.60(-0.22%)
Aug 28, 2013 39654 39834 39245 39248 230,740,704 -407.90(-1.03%)
Aug 27, 2013 40420 40428 39525 39656 267,803,808 -763.90(-1.89%)
Aug 26, 2013 40925 41054 40369 40420 236,052,096 -614.90(-1.50%)
Aug 25, 2013 41466 41711 40771 41035 0 +0.00(+0.00%)
Aug 24, 2013 41466 41711 40771 41035 0 +109.70(+0.27%)
Aug 23, 2013 41004 41130 40681 40925 199,654,800 -82.30(-0.20%)
Aug 22, 2013 41466 41711 40771 41007 226,841,104 -450.80(-1.09%)
Aug 21, 2013 41825 41859 41262 41458 239,753,792 -367.20(-0.88%)
Aug 20, 2013 41495 41866 41289 41825 214,389,200 +341.20(+0.82%)
Aug 19, 2013 42050 42079 41320 41484 237,526,304 -673.00(-1.60%)
Aug 18, 2013 42430 42432 41890 42157 0 +0.00(+0.00%)
Aug 17, 2013 42430 42432 41890 42157 0 +107.50(+0.26%)
Aug 16, 2013 42150 42217 41964 42050 120,487,296 -105.60(-0.25%)
Aug 15, 2013 42430 42432 41890 42155 177,656,704 -274.80(-0.65%)
Aug 14, 2013 42370 42724 42281 42430 203,868,704 +63.70(+0.15%)
Aug 13, 2013 42145 42442 41987 42366 220,783,904 +241.60(+0.57%)
Aug 12, 2013 42650 42782 42094 42125 208,348,192 -588.70(-1.38%)
Aug 11, 2013 42244 42714 42224 42714 0 +0.00(+0.00%)
Aug 10, 2013 42244 42714 42224 42714 0 +64.80(+0.15%)
Aug 09, 2013 42713 42737 42148 42649 360,228,096 -63.40(-0.15%)
Aug 08, 2013 42244 42714 42224 42712 266,772,704 +465.60(+1.10%)
Aug 07, 2013 41915 42305 41717 42246 231,666,800 +331.70(+0.79%)
Aug 06, 2013 41903 42048 41414 41915 210,337,408 -3.60(-0.01%)
Aug 05, 2013 42053 42144 41802 41918 134,463,600 +54.80(+0.13%)
Aug 04, 2013 40839 42019 40839 41864 0 +0.00(+0.00%)
Aug 03, 2013 40839 42019 40839 41864 0 -188.00(-0.45%)
Aug 02, 2013 41867 42280 41661 42052 214,941,296 +187.80(+0.45%)
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.