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, 2013 2637 2670 2637 2663 14,695,000 +26.72(+1.01%)
Jul 30, 2013 2642 2646 2630 2636 11,219,000 +11.91(+0.45%)
Jul 29, 2013 2646 2653 2619 2624 10,751,800 -14.94(-0.57%)
Jul 28, 2013 2655 2669 2634 2639 0 +0.00(+0.00%)
Jul 27, 2013 2655 2669 2634 2639 0 +0.00(+0.00%)
Jul 26, 2013 2655 2669 2634 2639 10,679,400 -4.74(-0.18%)
Jul 25, 2013 2666 2667 2631 2644 9,635,400 -22.00(-0.83%)
Jul 24, 2013 2635 2668 2635 2666 9,845,400 +37.61(+1.43%)
Jul 23, 2013 2643 2651 2628 2628 8,403,400 -7.22(-0.27%)
Jul 22, 2013 2645 2648 2633 2635 8,333,800 -14.82(-0.56%)
Jul 21, 2013 2649 2656 2639 2650 0 +0.00(+0.00%)
Jul 20, 2013 2649 2656 2639 2650 0 +0.00(+0.00%)
Jul 19, 2013 2649 2656 2639 2650 9,314,000 -0.84(-0.03%)
Jul 18, 2013 2623 2651 2620 2651 10,021,800 +15.87(+0.60%)
Jul 17, 2013 2631 2643 2612 2635 8,383,200 +12.32(+0.47%)
Jul 16, 2013 2645 2647 2621 2623 7,322,600 -22.16(-0.84%)
Jul 15, 2013 2633 2650 2630 2645 5,502,200 +14.87(+0.57%)
Jul 14, 2013 2645 2650 2625 2630 0 +0.00(+0.00%)
Jul 13, 2013 2645 2650 2625 2630 0 +0.00(+0.00%)
Jul 12, 2013 2645 2650 2625 2630 8,598,000 -7.34(-0.28%)
Jul 11, 2013 2633 2644 2632 2637 10,430,400 +25.80(+0.99%)
Jul 10, 2013 2601 2612 2586 2612 9,305,600 +8.56(+0.33%)
Jul 09, 2013 2585 2612 2585 2603 11,187,000 +20.92(+0.81%)
Jul 08, 2013 2553 2588 2552 2582 8,976,200 +42.76(+1.68%)
Jul 07, 2013 2574 2584 2536 2539 0 +0.00(+0.00%)
Jul 06, 2013 2574 2584 2536 2539 0 +0.00(+0.00%)
Jul 05, 2013 2574 2584 2536 2539 10,082,200 -28.70(-1.12%)
Jul 04, 2013 2524 2572 2517 2568 10,737,600 +55.25(+2.20%)
Jul 03, 2013 2502 2514 2473 2513 12,271,800 -7.12(-0.28%)
Jul 02, 2013 2540 2542 2510 2520 10,110,800 -12.14(-0.48%)
Jul 01, 2013 2541 2553 2514 2532 11,300,800 +6.00(+0.24%)
Jun 30, 2013 2547 2554 2517 2526 0 +0.00(+0.00%)
Jun 29, 2013 2547 2554 2517 2526 0 +0.00(+0.00%)
Jun 28, 2013 2547 2554 2517 2526 13,775,800 -19.77(-0.78%)
Jun 27, 2013 2534 2556 2516 2546 15,891,800 +13.16(+0.52%)
Jun 26, 2013 2493 2537 2481 2533 13,785,200 +55.02(+2.22%)
Jun 25, 2013 2473 2487 2462 2478 14,722,800 +24.59(+1.00%)
Jun 24, 2013 2487 2504 2440 2453 16,766,000 -58.43(-2.33%)
Jun 23, 2013 2538 2566 2512 2512 0 +0.00(+0.00%)
Jun 21, 2013 2538 2566 2512 2512 25,692,000 -27.39(-1.08%)
Jun 20, 2013 2583 2585 2534 2539 18,093,200 -79.47(-3.04%)
Jun 19, 2013 2629 2632 2609 2618 10,859,600 -0.92(-0.04%)
Jun 18, 2013 2617 2627 2609 2619 9,808,800 -3.81(-0.15%)
Jun 17, 2013 2603 2633 2603 2623 10,415,400 +23.80(+0.92%)
Jun 16, 2013 2596 2614 2588 2599 0 +0.00(+0.00%)
Jun 15, 2013 2596 2614 2588 2599 0 +0.00(+0.00%)
Jun 14, 2013 2596 2614 2588 2599 9,916,200 +21.33(+0.83%)
Jun 13, 2013 2539 2584 2529 2578 13,214,600 +7.61(+0.30%)
Jun 12, 2013 2576 2597 2570 2570 10,326,800 -11.66(-0.45%)
Jun 11, 2013 2603 2604 2566 2582 12,833,000 -29.75(-1.14%)
Jun 10, 2013 2615 2628 2609 2612 7,890,000 -11.27(-0.43%)
Jun 09, 2013 2604 2635 2587 2623 0 +0.00(+0.00%)
Jun 08, 2013 2604 2635 2587 2623 0 +0.00(+0.00%)
Jun 07, 2013 2604 2635 2587 2623 14,310,600 +28.42(+1.10%)
Jun 06, 2013 2608 2629 2595 2595 13,227,000 -14.91(-0.57%)
Jun 05, 2013 2634 2642 2609 2610 12,755,400 -35.85(-1.36%)
Jun 04, 2013 2646 2655 2638 2645 8,367,800 +10.14(+0.38%)
Jun 03, 2013 2640 2655 2616 2635 13,149,000 -14.09(-0.53%)
Jun 02, 2013 2683 2685 2649 2649 0 +0.00(+0.00%)
May 31, 2013 2683 2685 2649 2649 15,852,000 -35.19(-1.31%)
May 30, 2013 2681 2701 2679 2685 10,301,400 -1.07(-0.04%)
May 29, 2013 2716 2716 2684 2686 11,203,400 -42.63(-1.56%)
May 28, 2013 2721 2741 2719 2728 11,507,200 +14.27(+0.53%)
May 27, 2013 2704 2717 2703 2714 5,050,600 +13.07(+0.48%)
May 26, 2013 2717 2724 2689 2701 0 +0.00(+0.00%)
May 24, 2013 2717 2724 2689 2701 6,542,600 -4.38(-0.16%)
May 23, 2013 2702 2711 2691 2705 14,448,000 -41.35(-1.51%)
May 22, 2013 2738 2750 2732 2747 13,280,000 +11.82(+0.43%)
May 21, 2013 2737 2743 2716 2735 11,562,200 -5.84(-0.21%)
May 20, 2013 2733 2745 2728 2741 7,066,600 +8.37(+0.31%)
May 19, 2013 2721 2742 2718 2732 0 +0.00(+0.00%)
May 17, 2013 2721 2742 2718 2732 19,169,000 +4.78(+0.18%)
May 16, 2013 2727 2735 2717 2728 11,839,600 -1.00(-0.04%)
May 15, 2013 2722 2731 2715 2729 10,931,000 +3.88(+0.14%)
May 14, 2013 2710 2725 2698 2725 15,052,800 +5.08(+0.19%)
May 13, 2013 2723 2729 2707 2720 9,260,800 -10.22(-0.37%)
May 12, 2013 2728 2749 2720 2730 0 +0.00(+0.00%)
May 10, 2013 2728 2749 2720 2730 10,537,600 -1.19(-0.04%)
May 09, 2013 2733 2734 2718 2731 6,907,200 -5.69(-0.21%)
May 08, 2013 2723 2739 2721 2737 12,134,000 +20.14(+0.74%)
May 07, 2013 2707 2722 2703 2717 12,018,200 +19.94(+0.74%)
May 06, 2013 2697 2704 2691 2697 6,958,000 +0.21(+0.01%)
May 05, 2013 2666 2696 2661 2696 0 +0.00(+0.00%)
May 03, 2013 2666 2696 2661 2696 16,268,600 +35.46(+1.33%)
May 02, 2013 2639 2665 2630 2661 18,568,000 +17.48(+0.66%)
May 01, 2013 2634 2647 2626 2643 0 +0.00(+0.00%)
Apr 30, 2013 2634 2647 2626 2643 14,903,000 -2.23(-0.08%)
Apr 29, 2013 2622 2646 2618 2646 12,596,600 +35.53(+1.36%)
Apr 28, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 27, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 26, 2013 2624 2626 2607 2610 11,961,600 -40.85(-1.54%)
Apr 25, 2013 2621 2657 2621 2651 14,259,800 -6.63(-0.25%)
Apr 24, 2013 2641 2660 2627 2658 17,167,800 +16.59(+0.63%)
Apr 23, 2013 2584 2641 2584 2641 19,148,600 +53.39(+2.06%)
Apr 22, 2013 2574 2603 2568 2588 14,122,200 +33.71(+1.32%)
Apr 19, 2013 2542 2559 2538 2554 14,307,800 +25.88(+1.02%)
Apr 18, 2013 2535 2546 2516 2528 12,962,000 -0.37(-0.01%)
Apr 17, 2013 2587 2587 2523 2528 15,439,800 -46.41(-1.80%)
Apr 16, 2013 2578 2588 2558 2575 14,908,800 -18.88(-0.73%)
Apr 15, 2013 2617 2627 2586 2594 12,789,200 -21.91(-0.84%)
Apr 14, 2013 2632 2635 2611 2616 0 +0.00(+0.00%)
Apr 12, 2013 2632 2635 2611 2616 11,475,400 -21.83(-0.83%)
Apr 11, 2013 2625 2642 2620 2637 13,080,200 +13.24(+0.50%)
Apr 10, 2013 2569 2624 2569 2624 15,808,600 +65.39(+2.56%)
Apr 09, 2013 2560 2567 2550 2559 10,695,600 +14.11(+0.55%)
Apr 08, 2013 2549 2568 2542 2545 9,323,400 +0.79(+0.03%)
Apr 06, 2013 2587 2593 2527 2544 0 +0.00(+0.00%)
Apr 05, 2013 2587 2593 2527 2544 15,439,000 -35.12(-1.36%)
Apr 04, 2013 2596 2616 2575 2579 12,911,000 -8.25(-0.32%)
Apr 03, 2013 2613 2621 2583 2587 12,126,200 -39.45(-1.50%)
Apr 02, 2013 2594 2629 2586 2627 13,271,400 +34.53(+1.33%)
Apr 01, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 29, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 28, 2013 2572 2602 2572 2592 11,791,800 +13.95(+0.54%)
Mar 27, 2013 2606 2608 2562 2578 14,342,000 -15.46(-0.60%)
Mar 26, 2013 2596 2602 2581 2594 12,438,800 -1.48(-0.06%)
Mar 25, 2013 2643 2646 2589 2595 14,070,600 -24.37(-0.93%)
Mar 24, 2013 2612 2629 2600 2620 0 +0.00(+0.00%)
Mar 22, 2013 2612 2629 2600 2620 14,218,400 +6.19(+0.24%)
Mar 21, 2013 2615 2622 2594 2613 16,717,000 -4.03(-0.15%)
Mar 20, 2013 2602 2621 2602 2617 12,230,000 +19.99(+0.77%)
Mar 19, 2013 2618 2625 2593 2597 11,270,400 -21.56(-0.82%)
Mar 18, 2013 2581 2624 2581 2619 12,794,800 -9.67(-0.37%)
Mar 15, 2013 2645 2646 2625 2629 24,259,400 -19.06(-0.72%)
Mar 14, 2013 2638 2651 2637 2648 12,103,800 +15.65(+0.59%)
Mar 13, 2013 2630 2633 2615 2632 9,278,800 +4.57(+0.17%)
Mar 12, 2013 2629 2640 2621 2627 9,701,800 -5.66(-0.21%)
Mar 11, 2013 2630 2633 2620 2633 9,031,800 +0.61(+0.02%)
Mar 10, 2013 2611 2633 2610 2633 0 +0.00(+0.00%)
Mar 09, 2013 2611 2633 2610 2633 12,602,000 +30.09(+1.16%)
Mar 08, 2013 2587 2611 2580 2602 12,101,200 +13.32(+0.51%)
Mar 07, 2013 2595 2603 2588 2589 10,648,000 -1.57(-0.06%)
Mar 06, 2013 2560 2595 2558 2591 13,282,200 +48.78(+1.92%)
Mar 05, 2013 2543 2548 2529 2542 11,766,800 +0.00(+0.00%)
Mar 04, 2013 2543 2548 2529 2542 0 -4.93(-0.19%)
Mar 03, 2013 2557 2565 2522 2547 0 +0.00(+0.00%)
Mar 02, 2013 2557 2565 2522 2547 17,073,200 -22.34(-0.87%)
Mar 01, 2013 2563 2569 2547 2569 19,621,000 +24.94(+0.98%)
Feb 28, 2013 2519 2547 2508 2544 13,900,200 +33.61(+1.34%)
Feb 27, 2013 2493 2532 2490 2511 18,293,400 -48.39(-1.89%)
Feb 26, 2013 2557 2584 2547 2559 14,415,800 +8.09(+0.32%)
Feb 24, 2013 2520 2551 2520 2551 0 +0.00(+0.00%)
Feb 23, 2013 2520 2551 2520 2551 13,100,800 +41.48(+1.65%)
Feb 22, 2013 2548 2551 2506 2509 16,324,400 -48.77(-1.91%)
Feb 21, 2013 2562 2574 2555 2558 11,855,400 +1.54(+0.06%)
Feb 20, 2013 2519 2560 2518 2557 11,546,400 +35.86(+1.42%)
Feb 19, 2013 2532 2534 2511 2521 8,664,200 +0.00(+0.00%)
Feb 18, 2013 2532 2534 2511 2521 0 -15.07(-0.59%)
Feb 17, 2013 2545 2550 2535 2536 0 +0.00(+0.00%)
Feb 16, 2013 2545 2550 2535 2536 12,384,200 -11.50(-0.45%)
Feb 15, 2013 2558 2564 2531 2547 18,762,800 +13.13(+0.52%)
Feb 14, 2013 2525 2540 2520 2534 12,300,400 +15.82(+0.63%)
Feb 13, 2013 2502 2520 2494 2518 11,743,400 +20.24(+0.81%)
Feb 12, 2013 2506 2513 2491 2498 9,093,400 +0.00(+0.00%)
Feb 11, 2013 2506 2513 2491 2498 0 -7.72(-0.31%)
Feb 09, 2013 2497 2509 2488 2506 11,969,800 +12.65(+0.51%)
Feb 08, 2013 2499 2516 2492 2493 14,007,600 -9.99(-0.40%)
Feb 07, 2013 2518 2530 2492 2503 12,756,400 -15.41(-0.61%)
Feb 06, 2013 2495 2525 2495 2519 12,419,200 +12.43(+0.50%)
Feb 05, 2013 2560 2562 2506 2506 16,078,400 +0.00(+0.00%)
Feb 04, 2013 2560 2562 2506 2506 0 -53.78(-2.10%)
Feb 03, 2013 2524 2563 2524 2560 0 +0.00(+0.00%)
Feb 02, 2013 2524 2563 2524 2560 15,265,200 +39.66(+1.57%)
Feb 01, 2013 2556 2563 2520 2520 19,186,000 -39.28(-1.53%)
Jan 31, 2013 2576 2580 2555 2560 15,276,800 -12.35(-0.48%)
Jan 30, 2013 2577 2581 2561 2572 11,228,400 -2.78(-0.11%)
Jan 29, 2013 2574 2585 2563 2575 10,889,000 +0.00(+0.00%)
Jan 28, 2013 2574 2585 2563 2575 0 +4.18(+0.16%)
Jan 27, 2013 2555 2574 2555 2571 0 +0.00(+0.00%)
Jan 26, 2013 2555 2574 2555 2571 11,763,000 +16.58(+0.65%)
Jan 25, 2013 2535 2556 2531 2554 12,409,200 +18.52(+0.73%)
Jan 24, 2013 2551 2554 2533 2535 12,345,800 -14.23(-0.56%)
Jan 23, 2013 2545 2552 2532 2550 9,869,000 +2.32(+0.09%)
Jan 22, 2013 2545 2550 2541 2547 6,683,600 +0.00(+0.00%)
Jan 21, 2013 2545 2550 2541 2547 0 +7.88(+0.31%)
Jan 20, 2013 2534 2546 2532 2540 0 +0.00(+0.00%)
Jan 19, 2013 2534 2546 2532 2540 10,629,400 +7.08(+0.28%)
Jan 18, 2013 2510 2532 2509 2532 12,481,400 +27.98(+1.12%)
Jan 17, 2013 2497 2505 2488 2504 9,588,200 +5.05(+0.20%)
Jan 16, 2013 2490 2504 2486 2499 10,846,400 +8.02(+0.32%)
Jan 15, 2013 2503 2508 2489 2491 2,904,400 +0.00(+0.00%)
Jan 14, 2013 2503 2508 2489 2491 0 -5.42(-0.22%)
Jan 13, 2013 2508 2511 2487 2497 0 +0.00(+0.00%)
Jan 12, 2013 2508 2511 2487 2497 11,988,200 -8.47(-0.34%)
Jan 11, 2013 2505 2521 2502 2505 15,735,400 -1.12(-0.04%)
Jan 10, 2013 2503 2510 2491 2506 11,550,000 +8.77(+0.35%)
Jan 09, 2013 2497 2509 2493 2498 11,564,000 -5.50(-0.22%)
Jan 08, 2013 2518 2518 2501 2503 10,681,000 +0.00(+0.00%)
Jan 07, 2013 2518 2518 2501 2503 0 -13.20(-0.52%)
Jan 06, 2013 2513 2516 2495 2516 0 +0.00(+0.00%)
Jan 05, 2013 2513 2516 2495 2516 10,044,400 -0.53(-0.02%)
Jan 04, 2013 2511 2519 2507 2517 8,806,200 +1.58(+0.06%)
Jan 03, 2013 2508 2519 2503 2515 11,714,000 +0.00(+0.00%)
Jan 02, 2013 2508 2519 2503 2515 0 +39.46(+1.59%)
Jan 01, 2013 2461 2482 2457 2476 3,838,400 +0.00(+0.00%)
Dec 31, 2012 2461 2482 2457 2476 0 +9.54(+0.39%)
Dec 30, 2012 2488 2490 2463 2466 0 +0.00(+0.00%)
Dec 29, 2012 2488 2490 2463 2466 8,736,000 -20.48(-0.82%)
Dec 28, 2012 2475 2491 2475 2487 8,734,200 +0.00(+0.00%)
Dec 27, 2012 2475 2491 2475 2487 0 +9.53(+0.38%)
Dec 26, 2012 2478 2480 2473 2477 0 +0.00(+0.00%)
Dec 25, 2012 2478 2480 2473 2477 3,190,600 +0.00(+0.00%)
Dec 24, 2012 2478 2480 2473 2477 0 -7.84(-0.32%)
Dec 23, 2012 2482 2487 2475 2485 0 +0.00(+0.00%)
Dec 22, 2012 2482 2487 2475 2485 23,283,800 -7.14(-0.29%)
Dec 21, 2012 2494 2505 2492 2492 13,510,600 -8.46(-0.34%)
Dec 20, 2012 2490 2507 2488 2501 14,570,000 +20.30(+0.82%)
Dec 19, 2012 2474 2483 2472 2480 15,147,600 +16.48(+0.67%)
Dec 18, 2012 2455 2464 2450 2464 11,431,800 +0.00(+0.00%)
Dec 17, 2012 2455 2464 2450 2464 0 +6.08(+0.25%)
Dec 16, 2012 2443 2458 2442 2458 0 +0.00(+0.00%)
Dec 15, 2012 2443 2458 2442 2458 14,921,200 +15.24(+0.62%)
Dec 14, 2012 2441 2444 2428 2443 14,486,600 +4.17(+0.17%)
Dec 13, 2012 2434 2439 2427 2438 14,193,200 +6.98(+0.29%)
Dec 12, 2012 2414 2432 2412 2431 19,923,000 +8.25(+0.34%)
Dec 11, 2012 2416 2424 2410 2423 10,396,600 +0.00(+0.00%)
Dec 10, 2012 2416 2424 2410 2423 0 -0.93(-0.04%)
Dec 09, 2012 2416 2427 2409 2424 0 +0.00(+0.00%)
Dec 08, 2012 2416 2427 2409 2424 14,898,000 +7.02(+0.29%)
Dec 07, 2012 2417 2425 2412 2417 45,556,000 -22.60(-0.93%)
Dec 06, 2012 2450 2458 2434 2440 13,891,400 -3.14(-0.13%)
Dec 05, 2012 2435 2448 2433 2443 10,559,200 +2.44(+0.10%)
Dec 04, 2012 2437 2460 2437 2440 11,631,000 +3.42(+0.14%)
Dec 01, 2012 2450 2454 2437 2437 14,879,200 -14.55(-0.59%)
Nov 30, 2012 2418 2453 2415 2452 14,920,600 +47.08(+1.96%)
Nov 29, 2012 2402 2409 2390 2404 11,383,400 -0.52(-0.02%)
Nov 28, 2012 2405 2421 2399 2405 13,752,400 +4.26(+0.18%)
Nov 27, 2012 2403 2409 2397 2401 9,352,600 +0.00(+0.00%)
Nov 26, 2012 2403 2409 2397 2401 0 -7.85(-0.33%)
Nov 25, 2012 2396 2409 2389 2409 0 +0.00(+0.00%)
Nov 24, 2012 2396 2409 2389 2409 8,668,600 +15.51(+0.65%)
Nov 23, 2012 2378 2395 2378 2393 11,676,000 +18.19(+0.77%)
Nov 22, 2012 2356 2377 2350 2375 13,648,800 +8.09(+0.34%)
Nov 21, 2012 2346 2370 2346 2367 9,456,400 +12.20(+0.52%)
Nov 20, 2012 2317 2356 2316 2355 12,360,200 +0.00(+0.00%)
Nov 19, 2012 2317 2356 2316 2355 0 +53.86(+2.34%)
Nov 18, 2012 2322 2327 2301 2301 0 +0.00(+0.00%)
Nov 17, 2012 2322 2327 2301 2301 14,507,800 -23.56(-1.01%)
Nov 16, 2012 2329 2339 2322 2324 13,156,400 -14.99(-0.64%)
Nov 15, 2012 2352 2356 2335 2339 14,836,800 -20.37(-0.86%)
Nov 14, 2012 2346 2362 2335 2360 17,694,000 +4.36(+0.19%)
Nov 13, 2012 2358 2363 2351 2355 7,785,000 +0.00(+0.00%)
Nov 12, 2012 2358 2363 2351 2355 0 -1.39(-0.06%)
Nov 11, 2012 2363 2366 2336 2357 0 +0.00(+0.00%)
Nov 10, 2012 2363 2366 2336 2357 11,953,400 -3.05(-0.13%)
Nov 09, 2012 2375 2380 2358 2360 14,597,600 -4.54(-0.19%)
Nov 08, 2012 2420 2422 2362 2364 16,753,800 -34.77(-1.45%)
Nov 07, 2012 2377 2399 2377 2399 10,347,800 +22.00(+0.93%)
Nov 06, 2012 2390 2393 2376 2377 9,377,800 +0.00(+0.00%)
Nov 05, 2012 2390 2393 2376 2377 0 -23.32(-0.97%)
Nov 03, 2012 2393 2410 2385 2400 0 +0.00(+0.00%)
Nov 02, 2012 2393 2410 2385 2400 11,159,600 +12.42(+0.52%)
Nov 01, 2012 2368 2393 2359 2388 12,816,600 +18.68(+0.79%)
Oct 31, 2012 2382 2400 2369 2369 14,800,800 -14.12(-0.59%)
Oct 30, 2012 2357 2383 2356 2383 9,296,200 +26.63(+1.13%)
Oct 29, 2012 2362 2364 2346 2357 10,766,400 -15.21(-0.64%)
Oct 27, 2012 2354 2378 2349 2372 0 +0.00(+0.00%)
Oct 26, 2012 2354 2378 2349 2372 12,577,400 +16.88(+0.72%)
Oct 25, 2012 2364 2376 2353 2355 10,689,000 -6.54(-0.28%)
Oct 24, 2012 2351 2369 2338 2362 12,438,000 +12.82(+0.55%)
Oct 23, 2012 2377 2377 2344 2349 13,650,200 -28.50(-1.20%)
Oct 22, 2012 2380 2389 2370 2377 11,922,600 -9.15(-0.38%)
Oct 20, 2012 2400 2405 2382 2386 0 +0.00(+0.00%)
Oct 19, 2012 2400 2405 2382 2386 14,385,200 -22.03(-0.91%)
Oct 18, 2012 2417 2418 2396 2408 12,634,400 -10.33(-0.43%)
Oct 17, 2012 2408 2420 2407 2419 15,347,600 +18.76(+0.78%)
Oct 16, 2012 2388 2401 2373 2400 19,781,000 +23.52(+0.99%)
Oct 15, 2012 2368 2386 2367 2376 11,279,000 +0.48(+0.02%)
Oct 14, 2012 2380 2380 2376 2376 0 +9.20(+0.39%)
Oct 13, 2012 2373 2385 2367 2367 0 +0.00(+0.00%)
Oct 12, 2012 2373 2385 2367 2367 12,026,600 -10.22(-0.43%)
Oct 11, 2012 2356 2382 2353 2377 11,561,200 +13.79(+0.58%)
Oct 10, 2012 2374 2380 2363 2363 12,321,400 -23.75(-0.99%)
Oct 09, 2012 2412 2412 2384 2387 12,195,400 -20.26(-0.84%)
Oct 08, 2012 2422 2422 2401 2407 9,314,800 -29.24(-1.20%)
Oct 06, 2012 2415 2438 2412 2436 0 +0.00(+0.00%)
Oct 05, 2012 2415 2438 2412 2436 12,894,600 +28.53(+1.18%)
Oct 04, 2012 2417 2420 2398 2408 10,592,800 -0.22(-0.01%)
Oct 03, 2012 2399 2413 2397 2408 10,573,600 +1.10(+0.05%)
Oct 02, 2012 2392 2425 2392 2407 12,009,200 +4.66(+0.19%)
Oct 01, 2012 2364 2405 2364 2402 14,521,000 +29.08(+1.23%)
Sep 30, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 29, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 28, 2012 2416 2419 2373 2373 16,476,600 -34.67(-1.44%)
Sep 27, 2012 2413 2417 2402 2408 13,051,200 +2.49(+0.10%)
Sep 26, 2012 2429 2429 2402 2406 19,017,800 -44.74(-1.83%)
Sep 25, 2012 2444 2454 2441 2450 15,010,600 -9.95(-0.40%)
Sep 24, 2012 2465 2472 2455 2460 11,623,200 -12.81(-0.52%)
Sep 23, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 22, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 21, 2012 2467 2476 2458 2473 25,157,800 +13.55(+0.55%)
Sep 20, 2012 2436 2460 2429 2459 16,261,400 +7.38(+0.30%)
Sep 19, 2012 2456 2462 2441 2452 14,422,600 +2.68(+0.11%)
Sep 18, 2012 2462 2464 2439 2449 16,240,400 -25.05(-1.01%)
Sep 17, 2012 2456 2475 2450 2474 14,775,600 +2.85(+0.12%)
Sep 16, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 15, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 14, 2012 2457 2478 2455 2472 21,150,400 +45.03(+1.86%)
Sep 13, 2012 2436 2438 2422 2427 14,385,800 -12.92(-0.53%)
Sep 12, 2012 2421 2445 2413 2439 16,758,600 +21.66(+0.90%)
Sep 11, 2012 2402 2418 2392 2418 15,556,400 +5.99(+0.25%)
Sep 10, 2012 2407 2422 2407 2412 16,326,200 -4.89(-0.20%)
Sep 08, 2012 2407 2438 2406 2417 0 +0.00(+0.00%)
Sep 07, 2012 2407 2438 2406 2417 19,850,400 +18.94(+0.79%)
Sep 06, 2012 2351 2400 2348 2398 19,009,000 +51.61(+2.20%)
Sep 05, 2012 2342 2358 2329 2346 11,805,400 -1.72(-0.07%)
Sep 04, 2012 2363 2368 2345 2348 8,873,000 -18.57(-0.78%)
Sep 03, 2012 2339 2367 2336 2366 7,680,800 +20.78(+0.89%)
Sep 02, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Sep 01, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Aug 31, 2012 2329 2356 2328 2346 13,674,400 +18.18(+0.78%)
Aug 30, 2012 2345 2349 2325 2328 9,153,000 -24.23(-1.03%)
Aug 29, 2012 2349 2358 2343 2352 10,119,800 -0.33(-0.01%)
Aug 28, 2012 2362 2367 2346 2352 7,795,800 -19.86(-0.84%)
Aug 27, 2012 2354 2372 2346 2372 5,863,200 +21.29(+0.91%)
Aug 26, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 25, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 24, 2012 2355 2356 2334 2351 9,732,400 +1.92(+0.08%)
Aug 23, 2012 2384 2385 2341 2349 9,726,600 -20.63(-0.87%)
Aug 22, 2012 2379 2390 2368 2369 10,688,800 -19.53(-0.82%)
Aug 21, 2012 2384 2398 2384 2389 9,663,400 +8.45(+0.35%)
Aug 20, 2012 2390 2406 2373 2380 10,458,600 -9.28(-0.39%)
Aug 19, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 18, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 17, 2012 2377 2390 2374 2390 12,106,800 +19.49(+0.82%)
Aug 16, 2012 2351 2370 2348 2370 9,678,000 +18.54(+0.79%)
Aug 15, 2012 2344 2362 2338 2352 6,545,600 +1.24(+0.05%)
Aug 14, 2012 2343 2360 2340 2350 7,925,000 +13.23(+0.57%)
Aug 13, 2012 2334 2354 2330 2337 7,596,200 -6.78(-0.29%)
Aug 12, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 11, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 10, 2012 2341 2350 2334 2344 8,526,400 -7.99(-0.34%)
Aug 09, 2012 2344 2356 2331 2352 13,073,400 +11.54(+0.49%)
Aug 08, 2012 2342 2348 2329 2340 11,208,800 -9.52(-0.41%)
Aug 07, 2012 2329 2358 2327 2350 16,772,600 +13.74(+0.59%)
Aug 06, 2012 2308 2344 2301 2336 23,968,800 +31.99(+1.39%)
Aug 05, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 04, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 03, 2012 2251 2307 2246 2304 22,565,600 +62.63(+2.79%)
Aug 02, 2012 2285 2307 2242 2242 28,996,400 -47.66(-2.08%)
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.