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:

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.00 13.02 12.78 12.92 0 -0.11(-0.86%)
Aug 29, 2013 12.84 13.04 12.83 13.03 14,113,457 +0.15(+1.17%)
Aug 28, 2013 12.96 13.03 12.88 12.88 14,466,571 -0.09(-0.69%)
Aug 27, 2013 13.17 13.19 12.93 12.97 12,168,017 -0.33(-2.47%)
Aug 26, 2013 13.43 13.50 13.26 13.30 8,831,896 -0.15(-1.09%)
Aug 23, 2013 13.55 13.56 13.38 13.45 0 -0.03(-0.26%)
Aug 22, 2013 13.44 13.55 13.41 13.48 11,093,847 +0.09(+0.71%)
Aug 21, 2013 13.34 13.54 13.29 13.39 13,399,922 -0.01(-0.06%)
Aug 20, 2013 13.33 13.45 13.23 13.39 10,777,470 +0.09(+0.71%)
Aug 19, 2013 13.26 13.41 13.12 13.30 18,664,260 -0.06(-0.45%)
Aug 16, 2013 13.02 13.74 12.86 13.36 0 +0.25(+1.92%)
Aug 15, 2013 13.19 13.33 13.07 13.11 12,914,995 -0.35(-2.57%)
Aug 14, 2013 13.38 13.49 13.27 13.45 15,066,147 +0.00(+0.00%)
Aug 13, 2013 13.48 13.50 13.19 13.45 9,111,000 +0.07(+0.51%)
Aug 12, 2013 13.36 13.47 13.32 13.38 10,106,266 -0.02(-0.13%)
Aug 09, 2013 13.31 13.42 13.23 13.40 12,533,877 +0.02(+0.13%)
Aug 08, 2013 13.70 13.70 13.32 13.38 23,288,410 -0.21(-1.51%)
Aug 07, 2013 13.74 13.82 13.58 13.59 13,579,073 -0.23(-1.67%)
Aug 06, 2013 13.80 13.93 13.74 13.82 10,336,315 +0.05(+0.37%)
Aug 05, 2013 13.84 13.97 13.73 13.77 9,468,809 -0.19(-1.35%)
Aug 02, 2013 13.99 14.04 13.87 13.96 12,556,738 -0.15(-1.03%)
Aug 01, 2013 14.07 14.23 14.01 14.10 11,786,204 +0.15(+1.07%)
Jul 31, 2013 13.92 14.08 13.84 13.95 11,861,792 +0.04(+0.28%)
Jul 30, 2013 13.86 14.08 13.81 13.92 0 +0.21(+1.56%)
Jul 29, 2013 13.73 13.87 13.68 13.70 0 -0.09(-0.68%)
Jul 26, 2013 13.66 13.80 13.61 13.80 0 +0.00(+0.00%)
Jul 25, 2013 13.74 13.84 13.62 13.80 7,679,295 +0.03(+0.19%)
Jul 24, 2013 13.97 14.06 13.73 13.77 9,844,167 -0.14(-0.98%)
Jul 23, 2013 14.01 14.12 13.88 13.91 0 -0.08(-0.55%)
Jul 22, 2013 14.14 14.29 13.92 13.98 10,487,227 -0.18(-1.27%)
Jul 19, 2013 14.23 14.23 14.02 14.16 9,467,605 +0.00(+0.00%)
Jul 18, 2013 14.23 14.28 14.03 14.16 12,461,688 -0.09(-0.60%)
Jul 17, 2013 14.23 14.35 14.17 14.25 9,194,679 +0.07(+0.51%)
Jul 16, 2013 14.15 14.29 14.11 14.18 9,726,569 +0.09(+0.64%)
Jul 15, 2013 14.21 14.30 14.07 14.09 0 -0.16(-1.14%)
Jul 12, 2013 14.08 14.25 14.05 14.25 0 +0.15(+1.03%)
Jul 11, 2013 14.09 14.11 13.92 14.10 0 +0.16(+1.17%)
Jul 10, 2013 13.34 14.08 13.34 13.94 0 +0.55(+4.09%)
Jul 09, 2013 13.18 13.45 13.15 13.39 0 +0.44(+3.44%)
Jul 08, 2013 13.14 13.18 12.86 12.95 11,870,861 -0.07(-0.53%)
Jul 05, 2013 12.93 13.09 12.80 13.02 0 +0.19(+1.47%)
Jul 03, 2013 12.62 12.87 12.55 12.83 0 +0.15(+1.21%)
Jul 02, 2013 12.64 12.82 12.56 12.68 0 +0.00(+0.03%)
Jul 01, 2013 12.88 12.98 12.65 12.67 0 -0.09(-0.70%)
Jun 28, 2013 12.72 12.82 12.50 12.76 29,250,058 +0.01(+0.07%)
Jun 27, 2013 12.94 12.95 12.73 12.75 10,961,248 -0.05(-0.37%)
Jun 26, 2013 13.15 13.19 12.76 12.80 21,654,554 -0.26(-2.00%)
Jun 25, 2013 12.91 13.10 12.85 13.06 0 +0.25(+1.94%)
Jun 24, 2013 12.79 12.88 12.67 12.81 16,531,415 -0.08(-0.63%)
Jun 21, 2013 12.89 12.99 12.65 12.89 26,128,206 +0.00(+0.03%)
Jun 20, 2013 13.27 13.28 12.85 12.89 21,789,074 -0.54(-4.01%)
Jun 19, 2013 13.66 13.73 13.39 13.43 0 -0.23(-1.69%)
Jun 18, 2013 13.49 13.76 13.49 13.66 16,211,778 +0.16(+1.20%)
Jun 17, 2013 13.31 13.59 13.31 13.50 0 +0.32(+2.40%)
Jun 14, 2013 13.36 13.47 13.15 13.18 0 -0.16(-1.22%)
Jun 13, 2013 13.08 13.35 13.03 13.34 13,357,651 +0.30(+2.29%)
Jun 12, 2013 13.35 13.52 12.97 13.04 28,092,336 +0.05(+0.39%)
Jun 11, 2013 13.12 13.21 12.97 12.99 10,159,836 -0.23(-1.75%)
Jun 10, 2013 13.26 13.34 13.15 13.22 11,095,483 -0.03(-0.19%)
Jun 07, 2013 12.85 13.27 12.84 13.25 0 +0.46(+3.61%)
Jun 06, 2013 13.00 13.03 12.72 12.79 19,676,488 -0.17(-1.29%)
Jun 05, 2013 13.27 13.29 12.93 12.95 0 -0.34(-2.54%)
Jun 04, 2013 13.21 13.38 13.17 13.29 22,468,612 +0.09(+0.71%)
Jun 03, 2013 13.01 13.26 13.00 13.20 24,893,244 +0.20(+1.51%)
May 31, 2013 12.97 13.16 12.97 13.00 25,829,236 -0.04(-0.33%)
May 30, 2013 12.70 13.20 12.69 13.04 23,086,198 +0.38(+3.04%)
May 29, 2013 12.64 12.78 12.59 12.66 14,669,164 -0.06(-0.47%)
May 28, 2013 12.54 12.75 12.50 12.72 14,957,688 +0.32(+2.55%)
May 24, 2013 12.40 12.49 12.37 12.40 0 -0.09(-0.69%)
May 23, 2013 12.34 12.51 12.26 12.49 18,180,014 +0.05(+0.41%)
May 22, 2013 12.54 12.74 12.36 12.44 0 -0.11(-0.89%)
May 21, 2013 12.68 12.75 12.54 12.55 0 -0.12(-0.95%)
May 20, 2013 12.66 12.77 12.61 12.67 0 -0.04(-0.33%)
May 17, 2013 12.37 12.71 12.26 12.71 0 +0.25(+2.05%)
May 16, 2013 12.61 12.68 12.17 12.45 26,073,356 -0.12(-0.95%)
May 15, 2013 12.55 12.74 12.48 12.57 0 +0.09(+0.75%)
May 13, 2013 12.68 12.70 12.47 12.48 0 -0.24(-1.87%)
May 10, 2013 12.62 12.73 12.62 12.72 0 +0.04(+0.34%)
May 09, 2013 12.62 12.74 12.59 12.68 10,846,078 +0.06(+0.47%)
May 08, 2013 12.49 12.73 12.37 12.62 0 +0.11(+0.88%)
May 07, 2013 12.61 12.61 12.49 12.51 0 -0.08(-0.61%)
May 06, 2013 12.61 12.68 12.50 12.58 0 -0.02(-0.13%)
May 03, 2013 12.65 12.73 12.56 12.60 0 +0.03(+0.27%)
May 02, 2013 12.29 12.57 12.24 12.56 0 +0.27(+2.21%)
May 01, 2013 12.32 12.53 12.27 12.29 0 -0.03(-0.28%)
Apr 30, 2013 12.21 12.33 12.14 12.33 11,882,911 +0.09(+0.76%)
Apr 29, 2013 12.02 12.27 11.95 12.23 19,359,814 +0.22(+1.84%)
Apr 26, 2013 11.82 12.05 11.97 12.01 20,286,374 -0.01(-0.07%)
Apr 25, 2013 11.67 12.06 11.61 12.02 24,518,318 +0.44(+3.81%)
Apr 24, 2013 11.39 11.60 11.38 11.58 11,782,949 +0.17(+1.49%)
Apr 23, 2013 11.20 11.46 11.16 11.41 12,140,502 +0.30(+2.68%)
Apr 22, 2013 10.99 11.17 10.92 11.11 13,107,675 +0.13(+1.16%)
Apr 19, 2013 10.90 11.06 10.75 10.98 14,872,685 +0.01(+0.08%)
Apr 18, 2013 11.19 11.24 10.95 10.98 16,375,405 -0.11(-0.96%)
Apr 17, 2013 11.27 11.41 11.04 11.08 19,441,754 -0.35(-3.08%)
Apr 16, 2013 11.36 11.47 11.33 11.43 12,591,762 +0.13(+1.13%)
Apr 15, 2013 11.46 11.60 11.24 11.31 19,389,952 -0.27(-2.35%)
Apr 12, 2013 11.70 11.71 11.48 11.58 8,161,267 -0.14(-1.20%)
Apr 11, 2013 11.66 11.87 11.64 11.72 12,977,368 -0.01(-0.11%)
Apr 10, 2013 11.30 11.75 11.27 11.73 17,659,536 +0.43(+3.83%)
Apr 09, 2013 11.33 11.45 11.21 11.30 16,382,253 -0.07(-0.60%)
Apr 08, 2013 11.19 11.40 11.01 11.37 17,904,530 +0.15(+1.36%)
Apr 05, 2013 11.06 11.23 10.97 11.21 12,182,011 -0.02(-0.15%)
Apr 04, 2013 11.13 11.25 11.07 11.23 8,710,417 +0.06(+0.53%)
Apr 03, 2013 11.25 11.25 11.06 11.17 16,949,242 -0.08(-0.69%)
Apr 02, 2013 11.43 11.43 11.21 11.25 10,047,377 -0.10(-0.89%)
Apr 01, 2013 11.45 11.46 11.27 11.35 12,979,364 -0.10(-0.89%)
Mar 28, 2013 11.40 11.50 11.32 11.45 13,982,056 +0.06(+0.52%)
Mar 27, 2013 11.30 11.40 11.12 11.39 12,460,394 +0.01(+0.07%)
Mar 26, 2013 11.38 11.46 11.32 11.38 12,655,306 +0.07(+0.60%)
Mar 25, 2013 11.36 11.38 11.24 11.32 12,513,630 +0.05(+0.45%)
Mar 22, 2013 11.04 11.28 11.04 11.26 16,401,390 +0.25(+2.32%)
Mar 21, 2013 11.13 11.15 10.98 11.01 11,777,514 -0.19(-1.67%)
Mar 20, 2013 11.07 11.23 10.98 11.20 15,105,817 +0.19(+1.70%)
Mar 19, 2013 11.09 11.12 10.87 11.01 21,220,216 -0.08(-0.69%)
Mar 18, 2013 11.15 11.21 11.04 11.09 11,533,679 -0.22(-1.92%)
Mar 15, 2013 11.55 11.65 11.26 11.30 21,054,132 -0.31(-2.71%)
Mar 14, 2013 11.58 11.69 11.58 11.62 9,391,852 +0.04(+0.33%)
Mar 13, 2013 11.43 11.60 11.33 11.58 12,200,360 +0.20(+1.72%)
Mar 12, 2013 11.43 11.51 11.33 11.38 9,843,974 -0.10(-0.89%)
Mar 11, 2013 11.45 11.52 11.41 11.49 8,658,196 -0.02(-0.15%)
Mar 08, 2013 11.59 11.61 11.38 11.50 13,342,591 -0.00(-0.04%)
Mar 07, 2013 11.60 11.70 11.43 11.51 17,670,068 -0.11(-0.91%)
Mar 06, 2013 11.72 11.78 11.59 11.61 13,552,426 -0.06(-0.51%)
Mar 05, 2013 11.60 11.71 11.57 11.67 11,445,617 +0.14(+1.25%)
Mar 04, 2013 11.52 11.55 11.40 11.53 9,542,863 -0.02(-0.15%)
Mar 01, 2013 11.54 11.62 11.38 11.55 15,091,846 -0.10(-0.84%)
Feb 28, 2013 11.73 11.77 11.61 11.64 15,872,126 -0.03(-0.25%)
Feb 27, 2013 11.55 11.75 11.51 11.67 18,201,974 +0.09(+0.81%)
Feb 26, 2013 11.47 11.61 11.36 11.58 26,818,864 +0.34(+3.02%)
Feb 25, 2013 11.61 11.72 11.23 11.24 18,373,096 -0.29(-2.51%)
Feb 22, 2013 11.32 11.55 11.30 11.53 10,752,536 +0.27(+2.41%)
Feb 21, 2013 11.48 11.49 11.12 11.26 21,039,408 -0.29(-2.50%)
Feb 20, 2013 11.81 11.82 11.52 11.55 16,354,142 -0.25(-2.16%)
Feb 19, 2013 11.65 11.85 11.61 11.80 12,882,440 +0.13(+1.09%)
Feb 15, 2013 11.75 11.81 11.58 11.67 12,851,982 -0.05(-0.44%)
Feb 14, 2013 11.70 11.81 11.52 11.72 23,844,294 +0.10(+0.87%)
Feb 13, 2013 11.62 11.64 11.49 11.62 13,786,210 +0.09(+0.80%)
Feb 12, 2013 11.54 11.55 11.37 11.53 13,877,025 +0.00(+0.00%)
Feb 11, 2013 11.45 11.61 11.38 11.53 15,687,399 +0.04(+0.37%)
Feb 08, 2013 11.32 11.55 11.28 11.49 20,082,916 +0.26(+2.33%)
Feb 07, 2013 11.30 11.31 11.07 11.23 17,524,974 -0.08(-0.75%)
Feb 06, 2013 11.24 11.34 11.18 11.31 16,926,268 +0.34(+3.08%)
Feb 04, 2013 10.99 11.21 10.96 10.97 15,937,735 -0.14(-1.29%)
Feb 01, 2013 10.91 11.13 10.86 11.12 20,191,894 +0.22(+2.01%)
Jan 31, 2013 10.85 10.96 10.80 10.90 11,528,425 +0.04(+0.39%)
Jan 30, 2013 10.77 10.92 10.74 10.85 12,831,894 +0.05(+0.47%)
Jan 29, 2013 10.88 10.89 10.74 10.80 11,039,091 -0.14(-1.24%)
Jan 28, 2013 10.86 11.01 10.82 10.94 13,288,720 +0.11(+1.01%)
Jan 25, 2013 10.77 10.96 10.75 10.83 22,455,542 +0.19(+1.83%)
Jan 24, 2013 10.72 10.80 10.61 10.63 12,287,244 -0.08(-0.79%)
Jan 23, 2013 10.75 10.75 10.63 10.72 13,601,304 -0.01(-0.08%)
Jan 22, 2013 10.63 10.74 10.58 10.73 17,327,112 +0.05(+0.47%)
Jan 18, 2013 10.55 10.88 10.47 10.68 57,491,920 +0.21(+2.02%)
Jan 17, 2013 10.09 10.51 10.08 10.47 32,152,132 +0.40(+3.94%)
Jan 16, 2013 9.909 10.17 9.875 10.07 18,355,398 +0.14(+1.36%)
Jan 15, 2013 9.892 9.976 9.791 9.934 12,268,076 +0.02(+0.17%)
Jan 14, 2013 9.850 9.951 9.782 9.917 9,343,311 +0.03(+0.34%)
Jan 11, 2013 9.850 9.909 9.816 9.884 9,586,866 +0.06(+0.60%)
Jan 10, 2013 9.892 10.00 9.808 9.824 11,906,092 -0.03(-0.34%)
Jan 09, 2013 9.723 9.892 9.698 9.858 13,234,457 +0.14(+1.48%)
Jan 08, 2013 9.774 9.833 9.689 9.715 9,786,932 -0.14(-1.37%)
Jan 07, 2013 9.681 9.884 9.613 9.850 17,176,870 -0.12(-1.19%)
Jan 04, 2013 9.976 10.01 9.884 9.968 8,822,477 +0.00(+0.00%)
Jan 03, 2013 9.993 10.04 9.875 9.968 10,356,874 -0.02(-0.21%)
Jan 02, 2013 9.905 9.993 9.656 9.989 15,359,318 +0.33(+3.45%)
Dec 31, 2012 9.495 9.656 9.453 9.656 10,321,222 +0.15(+1.60%)
Dec 28, 2012 9.495 9.605 9.470 9.504 11,862,416 -0.08(-0.79%)
Dec 27, 2012 9.597 9.664 9.445 9.580 13,164,765 -0.03(-0.35%)
Dec 26, 2012 9.597 9.664 9.537 9.613 9,678,421 +0.02(+0.18%)
Dec 24, 2012 9.613 9.698 9.537 9.597 6,264,708 -0.11(-1.13%)
Dec 21, 2012 9.453 9.706 9.301 9.706 37,131,736 +0.10(+1.05%)
Dec 20, 2012 9.571 9.613 9.453 9.605 11,558,783 +0.03(+0.35%)
Dec 19, 2012 9.487 9.605 9.470 9.571 13,246,139 +0.14(+1.43%)
Dec 18, 2012 9.360 9.495 9.301 9.436 12,467,127 +0.06(+0.68%)
Dec 17, 2012 9.360 9.428 9.276 9.373 11,017,743 +0.02(+0.23%)
Dec 14, 2012 9.310 9.436 9.293 9.352 9,009,883 -0.03(-0.27%)
Dec 13, 2012 9.402 9.470 9.234 9.377 17,526,922 +0.02(+0.18%)
Dec 12, 2012 9.377 9.495 9.352 9.360 14,006,506 +0.01(+0.09%)
Dec 11, 2012 9.369 9.449 9.335 9.352 12,280,883 +0.03(+0.27%)
Dec 10, 2012 9.217 9.394 9.208 9.326 11,315,074 +0.07(+0.78%)
Dec 07, 2012 9.225 9.267 9.141 9.255 9,804,208 +0.06(+0.69%)
Dec 06, 2012 9.115 9.191 9.065 9.191 9,970,147 +0.08(+0.83%)
Dec 05, 2012 9.175 9.225 9.090 9.115 12,708,932 -0.06(-0.69%)
Dec 04, 2012 9.023 9.191 8.972 9.179 14,257,086 +0.12(+1.35%)
Nov 30, 2012 9.065 9.111 9.027 9.056 15,684,713 -0.01(-0.09%)
Nov 29, 2012 8.997 9.115 8.989 9.065 11,320,390 +0.12(+1.32%)
Nov 28, 2012 8.719 8.964 8.643 8.947 13,486,836 +0.20(+2.32%)
Nov 27, 2012 8.778 8.862 8.744 8.744 11,343,243 -0.09(-1.00%)
Nov 26, 2012 8.736 8.913 8.727 8.833 11,528,576 +0.05(+0.62%)
Nov 23, 2012 8.812 8.904 8.736 8.778 8,207,384 -0.03(-0.29%)
Nov 21, 2012 8.736 8.862 8.685 8.803 10,307,305 +0.04(+0.43%)
Nov 20, 2012 8.710 8.769 8.643 8.765 12,686,303 +0.02(+0.24%)
Nov 19, 2012 8.575 8.799 8.542 8.744 18,414,032 +0.25(+2.98%)
Nov 16, 2012 8.633 8.650 8.324 8.491 29,004,628 -0.13(-1.46%)
Nov 15, 2012 8.683 8.759 8.566 8.617 18,485,418 -0.05(-0.58%)
Nov 14, 2012 8.842 8.842 8.633 8.667 16,199,197 -0.10(-1.14%)
Nov 13, 2012 8.825 8.918 8.725 8.767 13,329,939 -0.13(-1.41%)
Nov 12, 2012 8.943 9.001 8.876 8.892 9,569,633 -0.03(-0.37%)
Nov 09, 2012 8.800 9.035 8.792 8.926 13,668,286 +0.14(+1.62%)
Nov 08, 2012 9.135 9.185 8.784 8.784 27,719,024 -0.38(-4.11%)
Nov 07, 2012 9.453 9.453 9.118 9.160 21,372,166 -0.43(-4.45%)
Nov 06, 2012 9.286 9.629 9.261 9.587 20,322,980 +0.31(+3.34%)
Nov 05, 2012 8.959 9.319 8.959 9.277 14,263,246 +0.23(+2.59%)
Nov 02, 2012 9.160 9.185 8.984 9.043 16,042,067 -0.12(-1.28%)
Nov 01, 2012 8.892 9.244 8.859 9.160 25,581,592 +0.29(+3.30%)
Oct 31, 2012 8.909 8.968 8.817 8.867 15,097,780 -0.04(-0.47%)
Oct 26, 2012 8.959 8.909 8.909 8.909 18,128,588 -0.03(-0.28%)
Oct 25, 2012 8.993 9.076 8.892 8.934 19,564,876 -0.01(-0.09%)
Oct 24, 2012 9.118 9.127 8.926 8.943 14,208,307 -0.09(-1.02%)
Oct 23, 2012 8.993 9.076 8.884 9.035 14,489,776 -0.03(-0.37%)
Oct 19, 2012 9.378 9.378 9.018 9.068 20,423,344 -0.29(-3.13%)
Oct 18, 2012 9.319 9.394 9.286 9.361 16,369,395 +0.03(+0.27%)
Oct 17, 2012 9.302 9.386 9.277 9.336 17,097,190 -0.03(-0.36%)
Oct 16, 2012 9.194 9.445 9.177 9.369 15,770,922 +0.20(+2.19%)
Oct 15, 2012 9.127 9.194 9.076 9.168 15,016,220 +0.05(+0.55%)
Oct 12, 2012 9.135 9.227 9.093 9.118 12,161,074 -0.04(-0.46%)
Oct 11, 2012 9.202 9.240 9.127 9.160 9,896,174 +0.04(+0.46%)
Oct 10, 2012 9.143 9.227 9.085 9.118 15,516,278 +0.00(+0.00%)
Oct 09, 2012 9.194 9.210 9.079 9.118 14,014,627 -0.09(-1.00%)
Oct 08, 2012 9.269 9.269 9.177 9.210 11,439,330 -0.10(-1.08%)
Oct 05, 2012 9.311 9.419 9.286 9.311 10,958,535 +0.03(+0.27%)
Oct 04, 2012 9.353 9.361 9.219 9.286 20,609,854 -0.05(-0.54%)
Oct 03, 2012 9.369 9.411 9.302 9.336 12,542,123 -0.01(-0.09%)
Oct 02, 2012 9.361 9.386 9.252 9.344 13,347,968 +0.04(+0.40%)
Oct 01, 2012 9.353 9.470 9.269 9.307 12,502,236 -0.03(-0.36%)
Sep 28, 2012 9.386 9.419 9.277 9.340 15,698,375 -0.10(-1.06%)
Sep 27, 2012 9.353 9.511 9.277 9.440 12,100,831 +0.13(+1.35%)
Sep 26, 2012 9.344 9.369 9.185 9.315 12,884,760 -0.01(-0.13%)
Sep 25, 2012 9.570 9.570 9.311 9.327 13,794,162 -0.17(-1.81%)
Sep 24, 2012 9.562 9.562 9.461 9.499 9,923,548 -0.08(-0.79%)
Sep 21, 2012 9.612 9.679 9.528 9.574 20,424,810 +0.00(+0.04%)
Sep 20, 2012 9.570 9.595 9.461 9.570 11,956,517 -0.05(-0.52%)
Sep 19, 2012 9.612 9.670 9.503 9.620 20,803,136 -0.18(-1.79%)
Sep 18, 2012 9.955 9.963 9.754 9.796 17,483,202 -0.19(-1.93%)
Sep 17, 2012 10.06 10.06 9.913 9.988 12,889,922 -0.09(-0.87%)
Sep 14, 2012 9.913 10.10 9.871 10.08 28,293,036 +0.17(+1.69%)
Sep 13, 2012 9.687 9.921 9.629 9.909 17,805,276 +0.20(+2.11%)
Sep 12, 2012 9.771 9.821 9.679 9.704 13,917,924 -0.04(-0.43%)
Sep 11, 2012 9.762 9.846 9.679 9.746 15,115,890 -0.03(-0.30%)
Sep 10, 2012 9.921 9.930 9.762 9.775 16,211,596 -0.15(-1.48%)
Sep 07, 2012 9.788 9.921 9.737 9.921 19,302,274 -0.04(-0.38%)
Sep 06, 2012 9.838 9.997 9.829 9.959 23,084,876 +0.15(+1.58%)
Sep 05, 2012 9.871 9.946 9.754 9.804 15,275,946 -0.02(-0.17%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.