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 (%)
Aug 31, 2012 3378 3434 3372 3413 159,808,000 +33.96(+1.00%)
Aug 30, 2012 3405 3414 3372 3379 121,919,400 -34.78(-1.02%)
Aug 29, 2012 3427 3434 3403 3414 98,265,400 -17.66(-0.51%)
Aug 28, 2012 3440 3456 3421 3432 85,575,000 -31.28(-0.90%)
Aug 27, 2012 3423 3463 3415 3463 79,701,800 +29.62(+0.86%)
Aug 26, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 25, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 24, 2012 3432 3442 3397 3433 107,574,600 +0.65(+0.02%)
Aug 23, 2012 3486 3496 3415 3433 112,876,400 -29.09(-0.84%)
Aug 22, 2012 3485 3501 3462 3462 99,352,000 -51.63(-1.47%)
Aug 21, 2012 3492 3524 3492 3513 107,936,200 +32.70(+0.94%)
Aug 20, 2012 3484 3506 3459 3481 114,608,000 -7.80(-0.22%)
Aug 19, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 18, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 17, 2012 3492 3502 3475 3488 144,554,400 +7.89(+0.23%)
Aug 16, 2012 3460 3480 3438 3480 109,118,400 +31.29(+0.91%)
Aug 15, 2012 3436 3463 3424 3449 61,739,600 -1.07(-0.03%)
Aug 14, 2012 3444 3459 3432 3450 90,552,800 +23.86(+0.70%)
Aug 13, 2012 3430 3454 3411 3426 88,928,400 -9.21(-0.27%)
Aug 12, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 11, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 10, 2012 3438 3442 3414 3436 114,694,000 -21.09(-0.61%)
Aug 09, 2012 3454 3464 3422 3457 121,509,600 +18.45(+0.54%)
Aug 08, 2012 3439 3452 3421 3438 131,818,400 -15.02(-0.43%)
Aug 07, 2012 3400 3453 3399 3453 171,331,808 +51.72(+1.52%)
Aug 06, 2012 3365 3416 3358 3402 143,402,208 +27.37(+0.81%)
Aug 05, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 04, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 03, 2012 3245 3374 3238 3374 178,642,800 +141.73(+4.38%)
Aug 02, 2012 3316 3375 3232 3232 264,424,992 -89.10(-2.68%)
Aug 01, 2012 3299 3328 3297 3322 133,694,800 +29.90(+0.91%)
Jul 31, 2012 3319 3335 3292 3292 166,607,200 -29.05(-0.87%)
Jul 30, 2012 3299 3331 3289 3321 176,840,192 +40.52(+1.24%)
Jul 29, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 28, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 27, 2012 3225 3280 3194 3280 221,471,808 +73.07(+2.28%)
Jul 26, 2012 3095 3207 3072 3207 271,658,816 +125.38(+4.07%)
Jul 25, 2012 3067 3113 3065 3082 152,736,992 +7.06(+0.23%)
Jul 24, 2012 3114 3120 3075 3075 152,292,608 -26.85(-0.87%)
Jul 23, 2012 3160 3163 3087 3102 204,753,200 -92.36(-2.89%)
Jul 22, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 21, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 20, 2012 3259 3262 3193 3194 219,491,392 -69.75(-2.14%)
Jul 19, 2012 3247 3268 3238 3264 210,156,608 +28.24(+0.87%)
Jul 18, 2012 3195 3235 3192 3235 168,883,200 +58.43(+1.84%)
Jul 17, 2012 3187 3203 3167 3177 237,616,992 -2.93(-0.09%)
Jul 16, 2012 3176 3183 3156 3180 121,651,800 -0.91(-0.03%)
Jul 15, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 14, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 13, 2012 3148 3181 3137 3181 150,635,200 +45.63(+1.46%)
Jul 12, 2012 3144 3159 3118 3135 150,126,800 -22.07(-0.70%)
Jul 11, 2012 3155 3177 3145 3157 125,155,800 -18.16(-0.57%)
Jul 10, 2012 3167 3205 3152 3175 141,532,608 +18.61(+0.59%)
Jul 09, 2012 3167 3176 3139 3157 128,499,200 -11.99(-0.38%)
Jul 08, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 07, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 06, 2012 3214 3227 3169 3169 159,133,600 -60.57(-1.88%)
Jul 05, 2012 3263 3289 3210 3229 176,320,192 -38.39(-1.17%)
Jul 04, 2012 3264 3268 3245 3268 101,865,600 -3.45(-0.11%)
Jul 03, 2012 3244 3271 3242 3271 148,291,200 +31.00(+0.96%)
Jul 02, 2012 3197 3252 3191 3240 214,002,000 +43.55(+1.36%)
Jun 30, 2012 3139 3197 3112 3197 0 +0.00(+0.00%)
Jun 29, 2012 3139 3197 3112 3197 233,703,600 +144.97(+4.75%)
Jun 28, 2012 3066 3071 3021 3052 152,627,008 -11.44(-0.37%)
Jun 27, 2012 3022 3063 3010 3063 143,068,400 +50.41(+1.67%)
Jun 26, 2012 3027 3036 3004 3013 139,410,000 -8.93(-0.30%)
Jun 25, 2012 3073 3075 3007 3022 153,082,208 -69.26(-2.24%)
Jun 24, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 23, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 22, 2012 3090 3114 3075 3091 139,216,800 -23.32(-0.75%)
Jun 21, 2012 3111 3153 3100 3114 171,796,992 -12.30(-0.39%)
Jun 20, 2012 3127 3131 3101 3127 145,760,000 +8.60(+0.28%)
Jun 19, 2012 3064 3120 3053 3118 169,850,800 +51.73(+1.69%)
Jun 18, 2012 3121 3129 3054 3066 207,724,400 -21.43(-0.69%)
Jun 16, 2012 3050 3096 3048 3088 0 +0.00(+0.00%)
Jun 15, 2012 3050 3096 3048 3088 286,583,392 +55.17(+1.82%)
Jun 14, 2012 3022 3036 2994 3032 158,485,200 +2.41(+0.08%)
Jun 13, 2012 3056 3073 3014 3030 180,674,400 -16.87(-0.55%)
Jun 12, 2012 3044 3069 3015 3047 184,617,408 +4.15(+0.14%)
Jun 11, 2012 3111 3122 3040 3043 223,674,000 -8.93(-0.29%)
Jun 10, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 09, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 08, 2012 3044 3063 3018 3052 201,185,600 -19.47(-0.63%)
Jun 07, 2012 3071 3105 3063 3071 208,263,008 +12.72(+0.42%)
Jun 06, 2012 3006 3066 3002 3058 220,919,200 +72.34(+2.42%)
Jun 05, 2012 2972 2998 2957 2986 138,917,792 +31.61(+1.07%)
Jun 04, 2012 2929 2987 2927 2954 145,514,000 +4.02(+0.14%)
Jun 03, 2012 3028 3028 2922 2950 0 +0.00(+0.00%)
Jun 01, 2012 3028 3028 2922 2950 250,825,600 -66.54(-2.21%)
May 31, 2012 3029 3043 2986 3017 122,421,200 +1.43(+0.05%)
May 30, 2012 3051 3079 3006 3016 112,349,000 -69.12(-2.24%)
May 29, 2012 3059 3100 3037 3085 144,484,800 +41.73(+1.37%)
May 28, 2012 3068 3088 3034 3043 80,145,000 -4.97(-0.16%)
May 27, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 26, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 25, 2012 3045 3071 3016 3048 152,114,592 +9.69(+0.32%)
May 24, 2012 3029 3053 2988 3038 165,411,808 +34.98(+1.16%)
May 23, 2012 3050 3054 2994 3003 195,900,400 -80.82(-2.62%)
May 22, 2012 3052 3094 3032 3084 191,600,800 +56.94(+1.88%)
May 21, 2012 2997 3043 2985 3027 156,823,200 +19.15(+0.64%)
May 20, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 19, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 18, 2012 2981 3032 2970 3008 201,902,000 -3.99(-0.13%)
May 17, 2012 3055 3059 3003 3012 147,999,600 -36.68(-1.20%)
May 16, 2012 3017 3082 2998 3049 216,215,392 +9.40(+0.31%)
May 15, 2012 3080 3099 3021 3039 202,779,808 -18.72(-0.61%)
May 14, 2012 3093 3098 3039 3058 168,076,400 -71.78(-2.29%)
May 13, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 12, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 11, 2012 3108 3135 3077 3130 168,826,000 -0.40(-0.01%)
May 10, 2012 3136 3145 3073 3130 192,713,200 +11.52(+0.37%)
May 09, 2012 3138 3147 3076 3119 192,860,000 -6.15(-0.20%)
May 08, 2012 3190 3190 3111 3125 179,564,992 -89.42(-2.78%)
May 07, 2012 3112 3219 3104 3214 172,284,608 -9.14(-0.28%)
May 06, 2012 3242 3274 3208 3223 0 +0.00(+0.00%)
May 05, 2012 3242 3274 3208 3223 0 +61.39(+1.94%)
May 04, 2012 3211 3229 3154 3162 202,082,000 -61.39(-1.90%)
May 03, 2012 3242 3274 3208 3223 185,129,408 -2.97(-0.09%)
May 02, 2012 3265 3267 3208 3226 178,448,992 +13.53(+0.42%)
May 01, 2012 3271 3273 3209 3213 0 +0.00(+0.00%)
Apr 30, 2012 3271 3273 3209 3213 149,105,600 -53.47(-1.64%)
Apr 29, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 28, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 27, 2012 3195 3283 3173 3266 203,374,400 +36.95(+1.14%)
Apr 26, 2012 3241 3257 3190 3229 251,400,192 -4.14(-0.13%)
Apr 25, 2012 3177 3254 3174 3233 202,076,400 +64.14(+2.02%)
Apr 24, 2012 3115 3177 3107 3169 175,301,408 +70.95(+2.29%)
Apr 23, 2012 3158 3158 3088 3098 198,135,600 -90.21(-2.83%)
Apr 22, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 21, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 20, 2012 3178 3204 3155 3189 215,871,600 +14.56(+0.46%)
Apr 19, 2012 3253 3280 3174 3174 230,817,200 -66.27(-2.05%)
Apr 18, 2012 3277 3292 3226 3240 176,188,608 -52.22(-1.59%)
Apr 17, 2012 3205 3293 3196 3293 185,359,600 +87.23(+2.72%)
Apr 16, 2012 3183 3246 3183 3205 184,440,000 +16.19(+0.51%)
Apr 15, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 14, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 13, 2012 3265 3268 3180 3189 189,477,792 -80.70(-2.47%)
Apr 12, 2012 3248 3278 3210 3270 202,679,808 +32.10(+0.99%)
Apr 11, 2012 3215 3271 3205 3238 200,455,392 +20.09(+0.62%)
Apr 10, 2012 3275 3292 3218 3218 196,653,408 -102.21(-3.08%)
Apr 09, 2012 3326 3339 3279 3320 0 +0.00(+0.00%)
Apr 05, 2012 3326 3339 3279 3320 181,386,208 +6.34(+0.19%)
Apr 04, 2012 3392 3395 3310 3313 225,598,400 -93.31(-2.74%)
Apr 03, 2012 3464 3473 3407 3407 139,988,000 -56.13(-1.62%)
Apr 02, 2012 3439 3463 3398 3463 157,446,000 +39.10(+1.14%)
Apr 01, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 31, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 30, 2012 3407 3430 3396 3424 151,574,208 +42.69(+1.26%)
Mar 29, 2012 3426 3435 3375 3381 158,467,808 -49.03(-1.43%)
Mar 28, 2012 3456 3485 3430 3430 145,509,600 -39.44(-1.14%)
Mar 27, 2012 3516 3536 3465 3470 156,349,792 -32.39(-0.92%)
Mar 26, 2012 3496 3510 3458 3502 110,539,600 +25.80(+0.74%)
Mar 25, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 24, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 23, 2012 3473 3491 3433 3476 121,675,600 +3.72(+0.11%)
Mar 22, 2012 3515 3519 3457 3472 142,925,200 -54.91(-1.56%)
Mar 21, 2012 3547 3565 3504 3527 134,489,792 -3.46(-0.10%)
Mar 20, 2012 3564 3566 3524 3531 130,689,600 -47.05(-1.32%)
Mar 19, 2012 3581 3581 3563 3578 118,717,800 -16.95(-0.47%)
Mar 18, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 17, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 16, 2012 3581 3600 3575 3595 216,965,200 +14.62(+0.41%)
Mar 15, 2012 3559 3581 3554 3580 166,627,392 +15.70(+0.44%)
Mar 14, 2012 3566 3586 3562 3565 193,729,408 +14.35(+0.40%)
Mar 13, 2012 3509 3551 3509 3550 144,632,400 +60.10(+1.72%)
Mar 12, 2012 3473 3494 3468 3490 126,652,200 +2.58(+0.07%)
Mar 11, 2012 3485 3508 3465 3487 0 +0.00(+0.00%)
Mar 10, 2012 3485 3508 3465 3487 139,266,208 +9.12(+0.26%)
Mar 09, 2012 3416 3478 3411 3478 167,386,000 +86.03(+2.54%)
Mar 08, 2012 3364 3396 3363 3392 151,405,792 +29.77(+0.89%)
Mar 07, 2012 3475 3475 3363 3363 201,021,600 -124.98(-3.58%)
Mar 06, 2012 3486 3499 3463 3488 119,496,400 +0.00(+0.00%)
Mar 05, 2012 3486 3499 3463 3488 0 -13.63(-0.39%)
Mar 04, 2012 3505 3514 3494 3501 0 +0.00(+0.00%)
Mar 03, 2012 3505 3514 3494 3501 140,367,008 +1.44(+0.04%)
Mar 02, 2012 3445 3500 3432 3500 199,114,592 +47.28(+1.37%)
Mar 01, 2012 3465 3489 3448 3452 168,217,200 -1.54(-0.04%)
Feb 29, 2012 3455 3463 3426 3454 144,284,000 +12.54(+0.36%)
Feb 28, 2012 3452 3452 3412 3441 122,436,800 +0.00(+0.00%)
Feb 27, 2012 3452 3452 3412 3441 0 -25.58(-0.74%)
Feb 26, 2012 3465 3475 3451 3467 0 +0.00(+0.00%)
Feb 25, 2012 3465 3475 3451 3467 131,628,200 +19.72(+0.57%)
Feb 24, 2012 3438 3469 3425 3447 161,449,408 -0.06(-0.00%)
Feb 23, 2012 3473 3478 3444 3447 174,313,200 -17.87(-0.52%)
Feb 22, 2012 3476 3478 3440 3465 143,283,200 -7.30(-0.21%)
Feb 21, 2012 3464 3473 3453 3473 139,267,808 +0.00(+0.00%)
Feb 20, 2012 3464 3473 3453 3473 0 +32.92(+0.96%)
Feb 19, 2012 3426 3451 3422 3440 0 +0.00(+0.00%)
Feb 18, 2012 3426 3451 3422 3440 192,343,600 +46.37(+1.37%)
Feb 17, 2012 3366 3393 3353 3393 165,232,800 +2.90(+0.09%)
Feb 16, 2012 3399 3419 3378 3390 161,884,400 +14.71(+0.44%)
Feb 15, 2012 3370 3400 3363 3376 157,063,200 -8.91(-0.26%)
Feb 14, 2012 3407 3413 3366 3385 147,394,208 +0.00(+0.00%)
Feb 13, 2012 3407 3413 3366 3385 0 +11.41(+0.34%)
Feb 12, 2012 3395 3410 3365 3373 0 +0.00(+0.00%)
Feb 11, 2012 3395 3410 3365 3373 264,071,200 -51.57(-1.51%)
Feb 10, 2012 3419 3449 3413 3425 174,475,808 +14.71(+0.43%)
Feb 09, 2012 3425 3439 3410 3410 152,896,800 -1.54(-0.05%)
Feb 08, 2012 3416 3422 3379 3412 119,911,600 +6.27(+0.18%)
Feb 07, 2012 3412 3412 3381 3405 120,660,200 +0.00(+0.00%)
Feb 06, 2012 3412 3412 3381 3405 0 -22.65(-0.66%)
Feb 05, 2012 3371 3428 3361 3428 0 +0.00(+0.00%)
Feb 04, 2012 3371 3428 3361 3428 172,897,792 +51.26(+1.52%)
Feb 03, 2012 3387 3400 3356 3377 139,818,800 +9.20(+0.27%)
Feb 02, 2012 3320 3370 3320 3367 160,844,192 +68.91(+2.09%)
Feb 01, 2012 3292 3325 3289 3299 130,102,200 +32.91(+1.01%)
Jan 31, 2012 3296 3301 3264 3266 141,927,600 +0.00(+0.00%)
Jan 30, 2012 3296 3301 3264 3266 0 -53.12(-1.60%)
Jan 29, 2012 3345 3368 3319 3319 0 +0.00(+0.00%)
Jan 28, 2012 3345 3368 3319 3319 140,533,600 -44.47(-1.32%)
Jan 27, 2012 3332 3369 3323 3363 182,746,000 +50.75(+1.53%)
Jan 26, 2012 3337 3340 3286 3312 157,690,800 -10.17(-0.31%)
Jan 25, 2012 3320 3324 3293 3323 155,540,800 -15.77(-0.47%)
Jan 24, 2012 3325 3352 3314 3338 150,082,800 +0.00(+0.00%)
Jan 23, 2012 3325 3352 3314 3338 0 +16.92(+0.51%)
Jan 22, 2012 3336 3337 3305 3322 0 +0.00(+0.00%)
Jan 21, 2012 3336 3337 3305 3322 192,035,600 -7.44(-0.22%)
Jan 20, 2012 3286 3329 3272 3329 225,110,400 +64.01(+1.96%)
Jan 19, 2012 3276 3302 3236 3265 165,938,400 -5.06(-0.15%)
Jan 18, 2012 3260 3293 3243 3270 138,784,608 +44.99(+1.40%)
Jan 17, 2012 3174 3231 3164 3225 91,678,800 +0.00(+0.00%)
Jan 16, 2012 3174 3231 3164 3225 0 +28.51(+0.89%)
Jan 15, 2012 3224 3244 3152 3196 0 +0.00(+0.00%)
Jan 14, 2012 3224 3244 3152 3196 148,237,600 -3.49(-0.11%)
Jan 13, 2012 3211 3253 3190 3200 158,950,800 -4.85(-0.15%)
Jan 12, 2012 3204 3236 3181 3205 160,926,400 -5.96(-0.19%)
Jan 11, 2012 3154 3219 3154 3211 145,862,400 +83.10(+2.66%)
Jan 10, 2012 3144 3157 3114 3128 96,976,800 +0.00(+0.00%)
Jan 09, 2012 3144 3157 3114 3128 0 -9.67(-0.31%)
Jan 08, 2012 3156 3184 3123 3137 0 +0.00(+0.00%)
Jan 07, 2012 3156 3184 3123 3137 104,492,800 -7.55(-0.24%)
Jan 06, 2012 3197 3200 3137 3145 121,161,600 -48.74(-1.53%)
Jan 05, 2012 3227 3243 3186 3194 114,040,800 -51.75(-1.59%)
Jan 04, 2012 3231 3247 3194 3245 123,415,200 +23.10(+0.72%)
Jan 03, 2012 3158 3222 3157 3222 77,388,600 +62.49(+1.98%)
Jan 01, 2012 3140 3160 3120 3160 0 +0.00(+0.00%)
Dec 31, 2011 3140 3160 3120 3160 61,300,800 +32.25(+1.03%)
Dec 30, 2011 3081 3128 3065 3128 68,204,400 +56.48(+1.84%)
Dec 29, 2011 3102 3131 3071 3071 60,153,000 -32.03(-1.03%)
Dec 28, 2011 3111 3132 3098 3103 40,091,200 +0.00(+0.00%)
Dec 27, 2011 3111 3132 3098 3103 0 +1.02(+0.03%)
Dec 26, 2011 3102 3114 3086 3102 0 +0.00(+0.00%)
Dec 25, 2011 3102 3114 3086 3102 0 +0.00(+0.00%)
Dec 24, 2011 3102 3114 3086 3102 57,720,200 +30.29(+0.99%)
Dec 23, 2011 3047 3080 3047 3072 97,425,200 +41.33(+1.36%)
Dec 22, 2011 3080 3121 3020 3030 136,210,400 -24.92(-0.82%)
Dec 21, 2011 2967 3055 2957 3055 151,683,808 +81.19(+2.73%)
Dec 20, 2011 2942 3010 2941 2974 107,024,600 +0.00(+0.00%)
Dec 19, 2011 2942 3010 2941 2974 0 +1.90(+0.06%)
Dec 18, 2011 3010 3017 2969 2972 0 +0.00(+0.00%)
Dec 17, 2011 3010 3017 2969 2972 205,243,392 -26.43(-0.88%)
Dec 16, 2011 2990 3022 2975 2999 141,730,000 +22.56(+0.76%)
Dec 15, 2011 3057 3073 2976 2976 153,957,408 -102.55(-3.33%)
Dec 14, 2011 3097 3111 3059 3079 144,710,592 -10.87(-0.35%)
Dec 13, 2011 3151 3164 3090 3090 128,300,800 +0.00(+0.00%)
Dec 12, 2011 3151 3164 3090 3090 0 -82.76(-2.61%)
Dec 11, 2011 3066 3176 3065 3172 0 +0.00(+0.00%)
Dec 10, 2011 3066 3176 3065 3172 178,013,408 +76.86(+2.48%)
Dec 09, 2011 3202 3216 3091 3095 168,175,808 -80.49(-2.53%)
Dec 08, 2011 3225 3245 3132 3176 148,582,400 -3.65(-0.11%)
Dec 07, 2011 3173 3208 3168 3180 141,994,400 -21.65(-0.68%)
Dec 06, 2011 3207 3216 3184 3201 135,224,000 +0.00(+0.00%)
Dec 05, 2011 3207 3216 3184 3201 0 +36.33(+1.15%)
Dec 04, 2011 3167 3201 3151 3165 0 +0.00(+0.00%)
Dec 03, 2011 3167 3201 3151 3165 160,039,808 +35.00(+1.12%)
Dec 02, 2011 3151 3169 3120 3130 150,485,200 -24.67(-0.78%)
Dec 01, 2011 2992 3167 2986 3155 246,590,000 +127.86(+4.22%)
Nov 30, 2011 2996 3048 2972 3027 129,577,200 +13.83(+0.46%)
Nov 29, 2011 2897 3013 2891 3013 162,111,808 +0.00(+0.00%)
Nov 28, 2011 2897 3013 2891 3013 0 +155.96(+5.46%)
Nov 27, 2011 2823 2871 2793 2857 0 +0.00(+0.00%)
Nov 26, 2011 2823 2871 2793 2857 128,025,400 +34.72(+1.23%)
Nov 25, 2011 2850 2876 2807 2822 165,475,008 -0.18(-0.01%)
Nov 24, 2011 2840 2882 2822 2822 183,383,808 -48.25(-1.68%)
Nov 23, 2011 2925 2942 2871 2871 166,526,592 -24.26(-0.84%)
Nov 22, 2011 2982 2982 2895 2895 140,566,000 +0.00(+0.00%)
Nov 21, 2011 2982 2982 2895 2895 0 -102.07(-3.41%)
Nov 20, 2011 2990 3026 2980 2997 0 +0.00(+0.00%)
Nov 19, 2011 2990 3026 2980 2997 126,345,000 -13.28(-0.44%)
Nov 18, 2011 3053 3064 3001 3010 140,556,192 -54.61(-1.78%)
Nov 17, 2011 3039 3102 3027 3065 125,450,600 +15.77(+0.52%)
Nov 16, 2011 3082 3098 3030 3049 145,882,800 -59.82(-1.92%)
Nov 15, 2011 3169 3174 3090 3109 131,608,000 +0.00(+0.00%)
Nov 14, 2011 3169 3174 3090 3109 0 -40.43(-1.28%)
Nov 13, 2011 3070 3155 3057 3149 0 +0.00(+0.00%)
Nov 12, 2011 3070 3155 3057 3149 142,159,808 +84.54(+2.76%)
Nov 11, 2011 3011 3122 3009 3065 185,762,800 -10.32(-0.34%)
Nov 10, 2011 3170 3183 3046 3075 206,955,600 -68.14(-2.17%)
Nov 09, 2011 3105 3194 3103 3143 178,067,200 +39.70(+1.28%)
Nov 08, 2011 3088 3144 3053 3104 206,315,008 +0.00(+0.00%)
Nov 07, 2011 3088 3144 3053 3104 0 -19.95(-0.64%)
Nov 06, 2011 3220 3228 3113 3124 0 +0.00(+0.00%)
Nov 04, 2011 3220 3228 3113 3124 252,337,792 -71.92(-2.25%)
Nov 03, 2011 3040 3222 3029 3195 227,668,192 +84.88(+2.73%)
Nov 02, 2011 3118 3135 3050 3111 163,604,400 +42.26(+1.38%)
Nov 01, 2011 3163 3182 3057 3068 265,743,808 -174.51(-5.38%)
Oct 31, 2011 3303 3310 3243 3243 162,597,600 -105.79(-3.16%)
Oct 30, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 29, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 28, 2011 3379 3411 3333 3349 187,220,400 -19.99(-0.59%)
Oct 27, 2011 3301 3373 3244 3369 282,367,008 +199.00(+6.28%)
Oct 26, 2011 3168 3228 3146 3170 139,979,600 -4.67(-0.15%)
Oct 25, 2011 3202 3228 3150 3174 145,688,400 -46.17(-1.43%)
Oct 24, 2011 3191 3224 3156 3220 127,798,000 +49.12(+1.55%)
Oct 23, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 22, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 21, 2011 3110 3171 3092 3171 158,792,608 +87.27(+2.83%)
Oct 20, 2011 3108 3148 3082 3084 188,070,592 -73.27(-2.32%)
Oct 19, 2011 3166 3184 3137 3157 187,332,800 +16.24(+0.52%)
Oct 18, 2011 3125 3152 3088 3141 153,524,608 -24.96(-0.79%)
Oct 17, 2011 3242 3267 3150 3166 155,771,600 -51.83(-1.61%)
Oct 16, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 15, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 14, 2011 3201 3250 3180 3218 154,156,800 +30.95(+0.97%)
Oct 13, 2011 3213 3252 3168 3187 210,298,800 -42.82(-1.33%)
Oct 12, 2011 3137 3238 3121 3230 195,669,408 +76.24(+2.42%)
Oct 11, 2011 3152 3156 3115 3154 147,086,208 -7.95(-0.25%)
Oct 10, 2011 3121 3163 3094 3161 138,238,592 +65.91(+2.13%)
Oct 09, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 08, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 07, 2011 3074 3126 3052 3096 168,207,008 +20.19(+0.66%)
Oct 06, 2011 3000 3075 2995 3075 211,300,192 +101.47(+3.41%)
Oct 05, 2011 2921 2974 2888 2974 189,958,592 +123.35(+4.33%)
Oct 04, 2011 2885 2885 2808 2851 220,968,192 -76.28(-2.61%)
Oct 03, 2011 2913 2946 2889 2927 161,438,000 -55.13(-1.85%)
Oct 01, 2011 3009 3022 2948 2982 0 +0.00(+0.00%)
Sep 30, 2011 3009 3022 2948 2982 176,677,200 -45.69(-1.51%)
Sep 29, 2011 2978 3060 2975 3028 164,273,792 +32.03(+1.07%)
Sep 28, 2011 2990 3056 2969 2996 162,366,592 -27.76(-0.92%)
Sep 27, 2011 2943 3023 2910 3023 208,513,200 +164.04(+5.74%)
Sep 26, 2011 2755 2917 2753 2859 202,904,992 +49.23(+1.75%)
Sep 25, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 24, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 23, 2011 2821 2824 2693 2810 226,499,008 +28.43(+1.02%)
Sep 22, 2011 2858 2864 2771 2782 230,090,800 -154.14(-5.25%)
Sep 21, 2011 2983 2983 2930 2936 154,303,600 -48.23(-1.62%)
Sep 20, 2011 2918 2991 2910 2984 202,852,800 +44.05(+1.50%)
Sep 19, 2011 2961 2978 2922 2940 176,380,192 -91.08(-3.00%)
Sep 18, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 17, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 16, 2011 3084 3084 3014 3031 360,134,400 -14.54(-0.48%)
Sep 15, 2011 2969 3087 2961 3046 231,246,592 +96.48(+3.27%)
Sep 14, 2011 2852 2957 2850 2949 234,078,800 +54.21(+1.87%)
Sep 13, 2011 2910 2910 2770 2895 247,813,408 +40.12(+1.41%)
Sep 12, 2011 2880 2894 2821 2855 267,001,600 -119.78(-4.03%)
Sep 11, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 10, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 09, 2011 3065 3077 2967 2975 220,775,200 -111.24(-3.60%)
Sep 08, 2011 3071 3116 3044 3086 146,587,008 +12.65(+0.41%)
Sep 07, 2011 3039 3073 3016 3073 148,162,400 +107.54(+3.63%)
Sep 06, 2011 2998 3043 2943 2966 227,916,000 -33.90(-1.13%)
Sep 05, 2011 3073 3083 2977 3000 210,686,000 -148.99(-4.73%)
Sep 04, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 03, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 02, 2011 3227 3227 3133 3149 170,000,192 -117.30(-3.59%)
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.