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 3132 3136 3090 3099 19,660,500 -26.09(-0.83%)
Jul 30, 2014 3152 3155 3119 3125 15,118,800 -30.33(-0.96%)
Jul 29, 2014 3165 3188 3139 3155 13,850,400 -7.40(-0.23%)
Jul 28, 2014 3174 3174 3146 3163 10,463,100 -4.71(-0.15%)
Jul 25, 2014 3191 3198 3161 3167 11,450,200 -28.26(-0.88%)
Jul 24, 2014 3178 3200 3167 3196 8,938,400 +18.53(+0.58%)
Jul 23, 2014 3164 3188 3162 3177 7,910,200 +13.19(+0.42%)
Jul 22, 2014 3137 3165 3131 3164 8,844,300 +39.97(+1.28%)
Jul 21, 2014 3134 3136 3112 3124 9,865,800 -5.40(-0.17%)
Jul 20, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 19, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 18, 2014 3114 3130 3100 3129 10,655,000 +3.94(+0.13%)
Jul 17, 2014 3151 3151 3122 3125 12,369,000 -33.34(-1.06%)
Jul 16, 2014 3125 3159 3125 3159 10,304,700 +43.26(+1.39%)
Jul 15, 2014 3118 3127 3108 3115 10,765,400 -3.57(-0.11%)
Jul 14, 2014 3095 3122 3094 3119 7,813,000 +29.88(+0.97%)
Jul 13, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 12, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 11, 2014 3101 3109 3081 3089 9,556,700 -8.12(-0.26%)
Jul 10, 2014 3126 3127 3078 3097 12,303,500 -30.47(-0.97%)
Jul 09, 2014 3129 3132 3112 3128 11,597,600 +2.60(+0.08%)
Jul 08, 2014 3164 3164 3125 3125 11,384,300 -34.66(-1.10%)
Jul 07, 2014 3177 3186 3157 3160 8,587,200 -20.40(-0.64%)
Jul 06, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 05, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 04, 2014 3190 3196 3180 3180 8,542,200 -17.31(-0.54%)
Jul 03, 2014 3171 3200 3166 3197 12,437,200 +31.14(+0.98%)
Jul 02, 2014 3153 3168 3151 3166 12,011,100 +14.47(+0.46%)
Jul 01, 2014 3131 3153 3127 3152 9,818,300 +24.61(+0.79%)
Jun 30, 2014 3134 3144 3119 3127 12,865,300 -2.67(-0.09%)
Jun 29, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 28, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 27, 2014 3132 3140 3123 3130 11,832,200 +1.00(+0.03%)
Jun 26, 2014 3123 3138 3112 3129 14,282,500 +13.45(+0.43%)
Jun 25, 2014 3126 3126 3101 3115 17,187,000 -30.01(-0.95%)
Jun 24, 2014 3148 3157 3140 3145 10,301,700 -3.66(-0.12%)
Jun 23, 2014 3166 3166 3136 3149 9,305,000 -17.05(-0.54%)
Jun 22, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 21, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 20, 2014 3174 3176 3160 3166 17,842,500 -6.63(-0.21%)
Jun 19, 2014 3177 3182 3171 3173 12,660,100 +22.03(+0.70%)
Jun 18, 2014 3160 3166 3150 3151 9,225,800 -8.16(-0.26%)
Jun 17, 2014 3152 3159 3143 3159 9,769,200 +17.08(+0.54%)
Jun 16, 2014 3142 3152 3135 3142 10,004,000 -10.01(-0.32%)
Jun 15, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 14, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 13, 2014 3165 3165 3135 3152 10,502,000 -16.09(-0.51%)
Jun 12, 2014 3176 3176 3165 3168 12,014,200 -10.24(-0.32%)
Jun 11, 2014 3189 3196 3175 3178 11,811,500 -7.90(-0.25%)
Jun 10, 2014 3174 3186 3165 3186 9,332,400 +9.48(+0.30%)
Jun 09, 2014 3175 3178 3168 3177 6,677,900 +5.08(+0.16%)
Jun 08, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 07, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 06, 2014 3161 3174 3148 3172 11,276,100 +19.17(+0.61%)
Jun 05, 2014 3145 3168 3133 3152 13,519,800 +9.41(+0.30%)
Jun 04, 2014 3141 3155 3136 3143 9,719,100 +0.35(+0.01%)
Jun 03, 2014 3162 3166 3140 3143 10,802,800 -17.98(-0.57%)
Jun 02, 2014 3168 3168 3156 3161 9,381,600 +1.46(+0.05%)
Jun 01, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 31, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 30, 2014 3162 3165 3154 3159 20,297,700 -2.99(-0.09%)
May 29, 2014 3161 3166 3155 3162 6,381,000 +0.24(+0.01%)
May 28, 2014 3145 3162 3136 3162 10,136,100 +7.88(+0.25%)
May 27, 2014 3145 3157 3142 3154 9,357,500 +8.36(+0.27%)
May 26, 2014 3131 3146 3126 3146 7,172,200 +15.75(+0.50%)
May 25, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 24, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 23, 2014 3129 3131 3114 3130 9,555,500 +1.60(+0.05%)
May 22, 2014 3130 3136 3120 3128 14,882,000 +9.80(+0.31%)
May 21, 2014 3101 3120 3091 3118 11,354,900 +13.10(+0.42%)
May 20, 2014 3108 3117 3099 3105 9,669,200 -0.01(-0.00%)
May 19, 2014 3093 3110 3086 3105 13,486,600 +7.22(+0.23%)
May 18, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 17, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 16, 2014 3109 3114 3089 3098 13,940,200 -13.85(-0.45%)
May 15, 2014 3154 3160 3103 3112 17,237,300 -45.51(-1.44%)
May 14, 2014 3157 3164 3152 3158 11,732,700 +1.13(+0.04%)
May 13, 2014 3168 3172 3150 3156 10,503,800 -7.17(-0.23%)
May 12, 2014 3152 3166 3152 3164 11,000,200 +19.67(+0.63%)
May 11, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 10, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 09, 2014 3130 3146 3130 3144 12,016,400 -0.91(-0.03%)
May 08, 2014 3119 3151 3118 3145 15,470,300 +36.77(+1.18%)
May 07, 2014 3079 3112 3076 3108 14,228,100 +18.51(+0.60%)
May 06, 2014 3098 3111 3085 3090 12,877,500 +0.45(+0.01%)
May 05, 2014 3079 3092 3058 3089 9,152,600 -6.60(-0.21%)
May 04, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 03, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 02, 2014 3095 3109 3088 3096 18,029,700 +5.86(+0.19%)
May 01, 2014 3097 3101 3081 3090 0 +0.00(+0.00%)
Apr 30, 2014 3097 3101 3081 3090 16,729,500 -26.47(-0.85%)
Apr 29, 2014 3098 3116 3093 3116 14,395,600 +8.35(+0.27%)
Apr 28, 2014 3115 3125 3100 3108 12,626,200 +2.02(+0.07%)
Apr 27, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 26, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 25, 2014 3117 3125 3097 3106 11,713,200 -23.41(-0.75%)
Apr 24, 2014 3133 3147 3106 3129 12,290,400 +3.32(+0.11%)
Apr 23, 2014 3146 3148 3123 3126 11,057,700 -19.55(-0.62%)
Apr 22, 2014 3123 3146 3113 3146 12,965,300 +33.11(+1.06%)
Apr 21, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 20, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 19, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 18, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 17, 2014 3098 3118 3086 3112 11,850,100 +13.72(+0.44%)
Apr 16, 2014 3071 3099 3069 3099 12,786,100 +51.60(+1.69%)
Apr 15, 2014 3066 3080 3046 3047 11,568,300 -17.26(-0.56%)
Apr 14, 2014 3048 3064 3024 3064 11,753,300 +4.82(+0.16%)
Apr 13, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 12, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 11, 2014 3063 3068 3039 3060 13,366,900 -29.35(-0.95%)
Apr 10, 2014 3115 3122 3085 3089 11,942,600 -16.26(-0.52%)
Apr 09, 2014 3104 3122 3099 3105 11,762,000 +7.09(+0.23%)
Apr 08, 2014 3127 3132 3085 3098 13,878,200 -29.45(-0.94%)
Apr 07, 2014 3134 3143 3122 3128 11,248,000 -21.83(-0.69%)
Apr 06, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 05, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 04, 2014 3144 3154 3131 3149 11,990,700 +2.22(+0.07%)
Apr 03, 2014 3147 3154 3133 3147 13,207,300 -3.14(-0.10%)
Apr 02, 2014 3152 3155 3137 3150 11,421,800 -1.33(-0.04%)
Apr 01, 2014 3135 3154 3128 3152 10,703,800 +21.66(+0.69%)
Mar 31, 2014 3133 3140 3120 3130 11,343,300 +8.31(+0.27%)
Mar 30, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 29, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 28, 2014 3114 3126 3112 3122 9,998,100 +21.70(+0.70%)
Mar 27, 2014 3090 3103 3083 3100 10,367,300 +5.17(+0.17%)
Mar 26, 2014 3088 3106 3085 3095 12,902,400 +13.79(+0.45%)
Mar 25, 2014 3051 3084 3051 3081 11,529,400 +28.69(+0.94%)
Mar 24, 2014 3087 3091 3050 3052 12,076,700 -32.08(-1.04%)
Mar 23, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 22, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 21, 2014 3079 3094 3072 3084 21,231,900 +7.73(+0.25%)
Mar 20, 2014 3066 3080 3055 3077 12,541,300 -6.35(-0.21%)
Mar 19, 2014 3082 3091 3071 3083 11,629,500 +2.56(+0.08%)
Mar 18, 2014 3044 3088 3038 3080 17,263,700 +41.53(+1.37%)
Mar 17, 2014 3003 3043 3002 3039 11,396,800 +37.99(+1.27%)
Mar 15, 2014 3013 3019 2978 3001 0 +0.00(+0.00%)
Mar 14, 2014 3013 3019 2978 3001 17,222,500 -31.27(-1.03%)
Mar 13, 2014 3070 3082 3032 3032 13,882,600 -49.65(-1.61%)
Mar 12, 2014 3084 3095 3066 3082 12,287,200 -19.03(-0.61%)
Mar 11, 2014 3105 3117 3087 3101 12,430,300 +10.05(+0.33%)
Mar 10, 2014 3080 3109 3078 3091 10,403,300 +4.17(+0.14%)
Mar 09, 2014 3120 3125 3083 3087 0 +0.00(+0.00%)
Mar 08, 2014 3120 3125 3083 3087 13,165,300 -36.47(-1.17%)
Mar 07, 2014 3117 3132 3112 3123 11,084,000 +15.01(+0.48%)
Mar 06, 2014 3098 3112 3093 3108 10,774,800 +7.25(+0.23%)
Mar 05, 2014 3054 3102 3054 3101 13,777,200 +69.62(+2.30%)
Mar 04, 2014 3042 3047 3021 3031 16,945,500 +0.00(+0.00%)
Mar 03, 2014 3042 3047 3021 3031 0 -65.69(-2.12%)
Mar 02, 2014 3071 3097 3065 3097 0 +0.00(+0.00%)
Mar 01, 2014 3071 3097 3065 3097 19,691,200 +23.30(+0.76%)
Feb 28, 2014 3062 3076 3034 3074 25,858,100 +17.81(+0.58%)
Feb 27, 2014 3034 3059 3032 3056 12,518,900 +14.09(+0.46%)
Feb 26, 2014 3044 3044 3024 3042 13,007,500 -3.05(-0.10%)
Feb 25, 2014 3019 3045 3014 3045 11,534,200 +0.00(+0.00%)
Feb 24, 2014 3019 3045 3014 3045 0 +25.32(+0.84%)
Feb 23, 2014 3014 3022 3004 3019 0 +0.00(+0.00%)
Feb 22, 2014 3014 3022 3004 3019 10,845,300 +13.47(+0.45%)
Feb 21, 2014 2986 3006 2975 3006 13,954,300 +1.32(+0.04%)
Feb 20, 2014 2983 3009 2983 3005 11,340,000 +18.37(+0.62%)
Feb 19, 2014 2998 3001 2980 2986 10,444,100 -3.20(-0.11%)
Feb 18, 2014 2982 2993 2979 2989 6,616,800 +7.98(+0.27%)
Feb 17, 2014 2982 2989 2979 2982 0 +4.42(+0.15%)
Feb 16, 2014 2963 2980 2958 2977 0 +0.00(+0.00%)
Feb 15, 2014 2963 2980 2958 2977 11,454,800 +15.63(+0.53%)
Feb 14, 2014 2951 2961 2934 2961 11,988,100 +1.97(+0.07%)
Feb 13, 2014 2950 2962 2945 2959 11,301,500 +16.15(+0.55%)
Feb 12, 2014 2920 2943 2919 2943 11,661,300 +29.79(+1.02%)
Feb 11, 2014 2917 2928 2908 2914 9,587,100 +0.00(+0.00%)
Feb 10, 2014 2917 2928 2908 2914 0 +4.11(+0.14%)
Feb 09, 2014 2903 2916 2893 2909 0 +0.00(+0.00%)
Feb 08, 2014 2903 2916 2893 2909 12,175,500 +14.70(+0.51%)
Feb 07, 2014 2859 2900 2858 2895 15,890,200 +47.41(+1.67%)
Feb 06, 2014 2851 2855 2840 2847 11,805,800 -0.43(-0.02%)
Feb 05, 2014 2829 2860 2827 2848 12,547,600 +3.54(+0.12%)
Feb 04, 2014 2884 2897 2843 2844 14,429,200 +0.00(+0.00%)
Feb 03, 2014 2884 2897 2843 2844 0 -47.04(-1.63%)
Feb 02, 2014 2902 2904 2858 2891 0 +0.00(+0.00%)
Feb 01, 2014 2902 2904 2858 2891 14,188,300 -6.72(-0.23%)
Jan 31, 2014 2878 2907 2865 2898 12,317,700 +17.04(+0.59%)
Jan 30, 2014 2922 2939 2852 2881 15,931,900 -21.64(-0.75%)
Jan 29, 2014 2890 2907 2885 2903 13,310,200 +23.93(+0.83%)
Jan 28, 2014 2889 2896 2866 2879 13,349,200 +0.00(+0.00%)
Jan 27, 2014 2889 2896 2866 2879 0 -11.29(-0.39%)
Jan 25, 2014 2953 2954 2887 2890 16,605,400 -62.02(-2.10%)
Jan 24, 2014 2955 2976 2947 2952 11,769,400 -0.41(-0.01%)
Jan 23, 2014 2967 2973 2946 2952 9,062,100 -6.47(-0.22%)
Jan 22, 2014 2966 2970 2953 2959 12,668,100 -5.49(-0.19%)
Jan 21, 2014 2966 2968 2953 2964 7,219,300 +0.00(+0.00%)
Jan 20, 2014 2966 2968 2953 2964 0 -4.83(-0.16%)
Jan 18, 2014 2962 2975 2961 2969 18,808,100 +4.35(+0.15%)
Jan 17, 2014 2962 2972 2959 2965 10,566,000 +6.82(+0.23%)
Jan 16, 2014 2950 2958 2942 2958 12,240,000 +17.19(+0.58%)
Jan 15, 2014 2925 2944 2915 2941 10,843,800 -3.69(-0.13%)
Jan 14, 2014 2941 2947 2934 2944 9,097,400 +0.00(+0.00%)
Jan 13, 2014 2941 2947 2934 2944 0 +9.59(+0.33%)
Jan 12, 2014 2940 2953 2932 2935 0 +0.00(+0.00%)
Jan 11, 2014 2940 2953 2932 2935 12,301,000 +6.17(+0.21%)
Jan 10, 2014 2931 2942 2921 2929 12,749,000 -4.01(-0.14%)
Jan 09, 2014 2915 2933 2910 2933 13,818,500 +21.16(+0.73%)
Jan 08, 2014 2899 2917 2886 2912 11,339,700 +18.61(+0.64%)
Jan 07, 2014 2904 2913 2891 2893 9,400,400 +0.00(+0.00%)
Jan 06, 2014 2904 2913 2891 2893 0 -11.03(-0.38%)
Jan 05, 2014 2883 2909 2877 2904 0 +0.00(+0.00%)
Jan 04, 2014 2883 2909 2877 2904 6,688,500 +23.54(+0.82%)
Jan 03, 2014 2929 2932 2880 2880 10,043,400 +0.00(+0.00%)
Jan 02, 2014 2929 2932 2880 2880 0 -43.37(-1.48%)
Jan 01, 2014 2913 2924 2912 2924 2,090,100 +8.49(+0.29%)
Dec 31, 2013 2922 2930 2914 2915 7,691,400 +0.00(+0.00%)
Dec 30, 2013 2922 2930 2914 2915 0 -5.72(-0.20%)
Dec 29, 2013 2905 2921 2905 2921 0 +0.00(+0.00%)
Dec 28, 2013 2905 2921 2905 2921 8,046,900 +0.00(+0.00%)
Dec 27, 2013 2905 2921 2905 2921 0 +21.63(+0.75%)
Dec 26, 2013 2891 2899 2889 2899 0 +0.00(+0.00%)
Dec 25, 2013 2891 2899 2889 2899 1,923,700 +11.84(+0.41%)
Dec 24, 2013 2872 2888 2871 2888 7,602,500 +0.00(+0.00%)
Dec 23, 2013 2872 2888 2871 2888 0 +17.91(+0.62%)
Dec 22, 2013 2843 2870 2842 2870 0 +0.00(+0.00%)
Dec 21, 2013 2843 2870 2842 2870 20,366,300 +30.31(+1.07%)
Dec 20, 2013 2820 2839 2819 2839 14,915,800 +44.67(+1.60%)
Dec 19, 2013 2783 2799 2778 2795 14,294,700 +32.78(+1.19%)
Dec 18, 2013 2786 2792 2762 2762 11,071,900 -22.26(-0.80%)
Dec 17, 2013 2753 2788 2753 2784 10,745,700 +0.00(+0.00%)
Dec 16, 2013 2753 2788 2753 2784 0 +32.36(+1.18%)
Dec 15, 2013 2761 2771 2747 2752 0 +0.00(+0.00%)
Dec 14, 2013 2761 2771 2747 2752 8,587,800 -12.49(-0.45%)
Dec 13, 2013 2776 2780 2761 2764 10,969,400 -13.86(-0.50%)
Dec 12, 2013 2792 2805 2778 2778 9,083,000 -12.45(-0.45%)
Dec 11, 2013 2799 2815 2786 2791 8,441,600 -9.12(-0.33%)
Dec 10, 2013 2809 2809 2785 2800 12,244,800 +0.00(+0.00%)
Dec 09, 2013 2809 2809 2785 2800 0 +9.49(+0.34%)
Dec 08, 2013 2776 2791 2760 2790 0 +0.00(+0.00%)
Dec 07, 2013 2776 2791 2760 2790 10,832,000 +24.05(+0.87%)
Dec 06, 2013 2787 2791 2766 2766 12,183,200 -22.63(-0.81%)
Dec 05, 2013 2811 2813 2779 2789 11,821,400 -16.16(-0.58%)
Dec 04, 2013 2854 2855 2805 2805 12,071,700 -53.13(-1.86%)
Dec 03, 2013 2870 2875 2854 2858 11,402,900 +0.00(+0.00%)
Dec 02, 2013 2870 2875 2854 2858 0 -12.78(-0.45%)
Dec 01, 2013 2865 2876 2863 2871 0 +0.00(+0.00%)
Nov 30, 2013 2865 2876 2863 2871 7,991,300 +4.28(+0.15%)
Nov 29, 2013 2867 2876 2862 2867 7,895,000 -3.22(-0.11%)
Nov 28, 2013 2860 2873 2858 2870 9,795,900 +14.18(+0.50%)
Nov 27, 2013 2856 2867 2851 2856 14,104,100 -3.94(-0.14%)
Nov 26, 2013 2854 2863 2852 2860 8,408,900 +0.00(+0.00%)
Nov 25, 2013 2854 2863 2852 2860 0 +18.93(+0.67%)
Nov 24, 2013 2849 2857 2828 2841 0 +0.00(+0.00%)
Nov 23, 2013 2849 2857 2828 2841 10,254,200 -6.02(-0.21%)
Nov 22, 2013 2846 2852 2835 2847 10,777,300 -6.27(-0.22%)
Nov 21, 2013 2855 2860 2839 2853 11,992,300 -6.61(-0.23%)
Nov 20, 2013 2867 2873 2850 2860 13,681,200 -15.66(-0.54%)
Nov 19, 2013 2874 2885 2865 2875 10,944,000 +0.00(+0.00%)
Nov 18, 2013 2874 2885 2865 2875 0 -2.45(-0.09%)
Nov 17, 2013 2878 2886 2869 2878 0 +0.00(+0.00%)
Nov 16, 2013 2878 2886 2869 2878 14,947,600 -19.02(-0.66%)
Nov 15, 2013 2893 2901 2882 2897 15,070,100 +17.75(+0.62%)
Nov 14, 2013 2889 2898 2856 2879 15,939,000 -18.58(-0.64%)
Nov 13, 2013 2910 2914 2894 2898 9,404,300 -17.17(-0.59%)
Nov 12, 2013 2905 2915 2894 2915 8,444,500 +0.00(+0.00%)
Nov 11, 2013 2905 2915 2894 2915 0 +19.12(+0.66%)
Nov 10, 2013 2896 2898 2868 2896 0 +0.00(+0.00%)
Nov 09, 2013 2896 2898 2868 2896 11,656,200 -16.67(-0.57%)
Nov 08, 2013 2933 2963 2907 2912 14,524,800 -20.22(-0.69%)
Nov 07, 2013 2911 2937 2911 2932 12,895,300 +36.72(+1.27%)
Nov 06, 2013 2907 2910 2882 2896 8,913,700 -7.45(-0.26%)
Nov 05, 2013 2897 2910 2896 2903 6,770,900 +0.00(+0.00%)
Nov 04, 2013 2897 2910 2896 2903 0 +14.51(+0.50%)
Nov 03, 2013 2908 2908 2884 2889 0 +0.00(+0.00%)
Nov 02, 2013 2908 2908 2884 2889 0 +0.00(+0.00%)
Nov 01, 2013 2908 2908 2884 2889 5,826,500 -15.67(-0.54%)
Oct 31, 2013 2874 2906 2874 2904 14,568,900 +22.00(+0.76%)
Oct 30, 2013 2899 2907 2876 2882 10,300,500 -21.48(-0.74%)
Oct 29, 2013 2879 2904 2877 2904 9,465,800 +24.64(+0.86%)
Oct 28, 2013 2891 2896 2873 2879 10,511,000 -6.58(-0.23%)
Oct 27, 2013 2889 2893 2872 2886 0 +0.00(+0.00%)
Oct 26, 2013 2889 2893 2872 2886 0 +0.00(+0.00%)
Oct 25, 2013 2889 2893 2872 2886 10,362,100 -20.11(-0.69%)
Oct 24, 2013 2897 2912 2895 2906 9,875,900 +9.40(+0.32%)
Oct 23, 2013 2896 2900 2886 2896 10,100,500 -12.44(-0.43%)
Oct 22, 2013 2898 2914 2894 2909 12,996,600 +5.55(+0.19%)
Oct 21, 2013 2898 2907 2892 2903 8,666,800 +8.25(+0.28%)
Oct 20, 2013 2889 2897 2886 2895 0 +0.00(+0.00%)
Oct 19, 2013 2889 2897 2886 2895 0 +0.00(+0.00%)
Oct 18, 2013 2889 2897 2886 2895 14,539,100 +14.81(+0.51%)
Oct 17, 2013 2890 2894 2868 2880 13,567,600 -12.76(-0.44%)
Oct 16, 2013 2871 2894 2866 2893 11,445,400 +19.27(+0.67%)
Oct 15, 2013 2850 2874 2849 2874 9,711,000 +41.23(+1.46%)
Oct 14, 2013 2822 2838 2819 2833 7,248,600 +1.91(+0.07%)
Oct 13, 2013 2842 2842 2825 2831 0 +0.00(+0.00%)
Oct 12, 2013 2842 2842 2825 2831 0 +0.00(+0.00%)
Oct 11, 2013 2842 2842 2825 2831 10,777,700 -12.58(-0.44%)
Oct 10, 2013 2802 2843 2796 2843 11,586,800 +54.25(+1.95%)
Oct 09, 2013 2790 2803 2782 2789 12,638,000 -0.62(-0.02%)
Oct 08, 2013 2807 2812 2790 2790 11,060,300 -18.19(-0.65%)
Oct 07, 2013 2810 2812 2785 2808 9,563,600 -4.78(-0.17%)
Oct 06, 2013 2795 2819 2786 2813 0 +0.00(+0.00%)
Oct 05, 2013 2795 2819 2786 2813 0 +0.00(+0.00%)
Oct 04, 2013 2795 2819 2786 2813 8,425,900 +16.21(+0.58%)
Oct 03, 2013 2824 2826 2791 2796 8,237,700 -23.30(-0.83%)
Oct 02, 2013 2822 2822 2801 2820 9,988,100 -9.71(-0.34%)
Oct 01, 2013 2801 2829 2801 2829 11,222,500 +27.11(+0.97%)
Sep 30, 2013 2798 2802 2785 2802 12,616,500 -15.90(-0.56%)
Sep 29, 2013 2824 2833 2805 2818 0 +0.00(+0.00%)
Sep 27, 2013 2824 2833 2805 2818 8,302,300 -8.87(-0.31%)
Sep 26, 2013 2823 2834 2807 2827 11,314,300 +4.59(+0.16%)
Sep 25, 2013 2824 2830 2813 2822 15,201,500 -1.62(-0.06%)
Sep 24, 2013 2821 2836 2819 2824 10,808,900 +2.05(+0.07%)
Sep 23, 2013 2838 2844 2817 2822 10,801,400 -14.61(-0.52%)
Sep 21, 2013 2832 2851 2832 2837 0 +0.00(+0.00%)
Sep 20, 2013 2832 2851 2832 2837 19,499,300 -4.67(-0.16%)
Sep 19, 2013 2858 2864 2837 2841 12,335,800 +10.14(+0.36%)
Sep 18, 2013 2811 2831 2811 2831 9,336,900 +19.79(+0.70%)
Sep 17, 2013 2821 2823 2808 2811 8,845,300 -11.15(-0.40%)
Sep 16, 2013 2814 2829 2814 2823 10,002,400 +26.93(+0.96%)
Sep 15, 2013 2786 2796 2780 2796 0 +0.00(+0.00%)
Sep 14, 2013 2786 2796 2780 2796 0 +0.00(+0.00%)
Sep 13, 2013 2786 2796 2780 2796 9,475,000 +7.50(+0.27%)
Sep 12, 2013 2791 2794 2776 2788 12,814,800 -1.76(-0.06%)
Sep 11, 2013 2772 2790 2770 2790 15,305,300 +19.72(+0.71%)
Sep 10, 2013 2751 2774 2751 2770 14,303,600 +37.69(+1.38%)
Sep 09, 2013 2730 2732 2715 2732 8,703,300 +1.35(+0.05%)
Sep 08, 2013 2708 2736 2700 2731 0 +0.00(+0.00%)
Sep 07, 2013 2708 2736 2700 2731 0 +0.00(+0.00%)
Sep 06, 2013 2708 2736 2700 2731 16,171,600 +14.81(+0.55%)
Sep 05, 2013 2708 2722 2692 2716 9,688,900 +17.65(+0.65%)
Sep 04, 2013 2707 2709 2669 2699 10,604,900 -8.57(-0.32%)
Sep 03, 2013 2719 2722 2685 2707 9,812,400 -2.26(-0.08%)
Sep 02, 2013 2697 2721 2697 2709 7,464,200 +36.04(+1.35%)
Sep 01, 2013 2707 2710 2673 2673 0 +0.00(+0.00%)
Aug 31, 2013 2707 2710 2673 2673 0 +0.00(+0.00%)
Aug 30, 2013 2707 2710 2673 2673 12,537,000 -41.70(-1.54%)
Aug 29, 2013 2712 2720 2702 2715 9,105,400 +16.33(+0.61%)
Aug 28, 2013 2699 2703 2675 2699 14,044,700 +0.46(+0.02%)
Aug 27, 2013 2759 2766 2698 2698 12,687,000 -71.47(-2.58%)
Aug 26, 2013 2788 2788 2761 2770 4,703,400 -18.65(-0.67%)
Aug 25, 2013 2783 2791 2768 2788 0 +0.00(+0.00%)
Aug 24, 2013 2783 2791 2768 2788 0 +0.00(+0.00%)
Aug 23, 2013 2783 2791 2768 2788 7,469,600 +10.23(+0.37%)
Aug 22, 2013 2753 2785 2752 2778 10,364,700 +27.49(+1.00%)
Aug 21, 2013 2765 2776 2747 2751 8,691,000 -15.74(-0.57%)
Aug 20, 2013 2785 2787 2749 2766 10,765,200 -33.48(-1.20%)
Aug 19, 2013 2819 2821 2797 2800 6,997,200 -23.84(-0.84%)
Aug 18, 2013 2806 2824 2800 2824 0 +0.00(+0.00%)
Aug 17, 2013 2806 2824 2800 2824 0 +0.00(+0.00%)
Aug 16, 2013 2806 2824 2800 2824 9,648,300 +12.85(+0.46%)
Aug 15, 2013 2825 2827 2791 2811 7,569,400 -18.84(-0.67%)
Aug 14, 2013 2832 2837 2823 2830 8,508,700 -2.54(-0.09%)
Aug 13, 2013 2824 2835 2820 2832 8,508,000 +13.94(+0.49%)
Aug 12, 2013 2813 2822 2801 2818 11,681,400 +10.71(+0.38%)
Aug 11, 2013 2808 2815 2793 2808 0 +0.00(+0.00%)
Aug 10, 2013 2808 2815 2793 2808 0 +0.00(+0.00%)
Aug 09, 2013 2808 2815 2793 2808 14,984,700 +2.75(+0.10%)
Aug 08, 2013 2764 2805 2764 2805 15,564,700 +56.00(+2.04%)
Aug 07, 2013 2734 2753 2729 2749 17,043,600 +3.04(+0.11%)
Aug 06, 2013 2765 2768 2733 2746 10,928,900 -20.66(-0.75%)
Aug 05, 2013 2762 2774 2760 2767 10,046,800 +6.34(+0.23%)
Aug 04, 2013 2732 2764 2730 2760 0 +0.00(+0.00%)
Aug 03, 2013 2732 2764 2730 2760 0 +0.00(+0.00%)
Aug 02, 2013 2732 2764 2730 2760 15,288,500 +42.79(+1.57%)
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.