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 29, 2008 3097 3143 3097 3136 21,104,400 +44.20(+1.43%)
Aug 28, 2008 3030 3098 3014 3092 20,173,200 +58.13(+1.92%)
Aug 27, 2008 3025 3040 2997 3034 15,940,600 +8.53(+0.28%)
Aug 26, 2008 2987 3033 2977 3025 15,556,400 +21.21(+0.71%)
Aug 25, 2008 3014 3033 3004 3004 9,253,400 -24.30(-0.80%)
Aug 22, 2008 2984 3029 2971 3028 16,424,400 +57.32(+1.93%)
Aug 21, 2008 2990 2995 2964 2971 18,557,200 -29.61(-0.99%)
Aug 20, 2008 3009 3022 2975 3001 19,052,400 -1.88(-0.06%)
Aug 19, 2008 3057 3057 3000 3002 19,936,800 -72.05(-2.34%)
Aug 18, 2008 3070 3095 3045 3074 14,084,400 -8.56(-0.28%)
Aug 15, 2008 3072 3094 3057 3083 20,427,800 +28.58(+0.94%)
Aug 14, 2008 3065 3074 3027 3054 20,682,800 +10.81(+0.36%)
Aug 13, 2008 3090 3098 3041 3044 22,658,600 -73.52(-2.36%)
Aug 12, 2008 3089 3137 3082 3117 26,359,200 +13.18(+0.42%)
Aug 11, 2008 3083 3109 3069 3104 19,783,400 +35.52(+1.16%)
Aug 08, 2008 3026 3074 3023 3068 20,189,200 +21.63(+0.71%)
Aug 07, 2008 3060 3115 3044 3047 30,287,400 -77.23(-2.47%)
Aug 06, 2008 3084 3125 3076 3124 35,885,800 +75.58(+2.48%)
Aug 05, 2008 2964 3050 2958 3048 24,384,000 +101.43(+3.44%)
Aug 04, 2008 2987 3004 2942 2947 18,250,800 -36.52(-1.22%)
Aug 01, 2008 2982 3020 2971 2984 17,861,000 -10.83(-0.36%)
Jul 31, 2008 3021 3024 2972 2994 21,314,200 -35.87(-1.18%)
Jul 30, 2008 3007 3047 2984 3030 26,585,200 +39.08(+1.31%)
Jul 29, 2008 2969 3003 2948 2991 24,137,600 -8.60(-0.29%)
Jul 28, 2008 3054 3054 2998 3000 17,260,400 -59.79(-1.95%)
Jul 25, 2008 3066 3079 3027 3060 24,233,000 -47.66(-1.53%)
Jul 24, 2008 3175 3179 3096 3107 28,634,800 -37.60(-1.20%)
Jul 23, 2008 3125 3158 3084 3145 29,172,200 +85.87(+2.81%)
Jul 22, 2008 3083 3088 3028 3059 32,753,200 -57.37(-1.84%)
Jul 21, 2008 3054 3133 3031 3116 18,212,800 +41.11(+1.34%)
Jul 18, 2008 2950 3075 2950 3075 27,034,600 +75.36(+2.51%)
Jul 17, 2008 2988 3022 2961 3000 30,174,600 +94.45(+3.25%)
Jul 16, 2008 2883 2917 2794 2905 28,557,000 +41.96(+1.47%)
Jul 15, 2008 2946 2946 2827 2863 37,104,400 -105.62(-3.56%)
Jul 14, 2008 2992 3015 2963 2969 23,264,600 +9.71(+0.33%)
Jul 11, 2008 3043 3058 2959 2959 23,377,400 -62.95(-2.08%)
Jul 10, 2008 3037 3070 3011 3022 21,909,800 -64.32(-2.08%)
Jul 09, 2008 3045 3087 3036 3087 30,500,800 +76.18(+2.53%)
Jul 08, 2008 3017 3031 2986 3010 22,801,600 -57.01(-1.86%)
Jul 07, 2008 3041 3067 3017 3067 15,062,800 +51.01(+1.69%)
Jul 04, 2008 3109 3113 3016 3016 13,813,400 -71.13(-2.30%)
Jul 03, 2008 3054 3096 3024 3088 30,045,400 +5.74(+0.19%)
Jul 02, 2008 3111 3130 3082 3082 29,930,400 -20.66(-0.67%)
Jul 01, 2008 3157 3165 3080 3102 31,637,800 -65.73(-2.07%)
Jun 30, 2008 3191 3192 3130 3168 28,513,800 -9.20(-0.29%)
Jun 27, 2008 3196 3223 3161 3177 34,719,400 -28.36(-0.88%)
Jun 26, 2008 3341 3341 3192 3206 40,253,600 -155.87(-4.64%)
Jun 25, 2008 3336 3366 3332 3362 18,260,800 +43.11(+1.30%)
Jun 24, 2008 3345 3358 3290 3319 23,275,000 -31.95(-0.95%)
Jun 23, 2008 3376 3390 3342 3350 19,403,200 -18.18(-0.54%)
Jun 20, 2008 3446 3453 3328 3369 34,852,200 -72.75(-2.11%)
Jun 19, 2008 3493 3507 3441 3441 22,160,400 -79.31(-2.25%)
Jun 18, 2008 3568 3571 3500 3521 17,943,200 -61.07(-1.71%)
Jun 17, 2008 3577 3603 3575 3582 11,673,400 +15.20(+0.43%)
Jun 16, 2008 3598 3605 3534 3567 11,820,800 -21.81(-0.61%)
Jun 13, 2008 3580 3599 3530 3588 17,183,600 +2.72(+0.08%)
Jun 12, 2008 3540 3601 3538 3586 25,782,000 +38.80(+1.09%)
Jun 11, 2008 3634 3642 3544 3547 17,572,400 -70.56(-1.95%)
Jun 10, 2008 3615 3638 3576 3617 23,429,200 -23.26(-0.64%)
Jun 09, 2008 3655 3669 3632 3641 15,794,600 -32.13(-0.87%)
Jun 06, 2008 3772 3784 3669 3673 14,020,000 -82.20(-2.19%)
Jun 05, 2008 3717 3764 3712 3755 17,095,200 +42.03(+1.13%)
Jun 04, 2008 3715 3716 3670 3713 17,490,000 -4.95(-0.13%)
Jun 03, 2008 3683 3718 3678 3718 15,909,200 +25.57(+0.69%)
Jun 02, 2008 3747 3748 3690 3692 12,070,000 -59.02(-1.57%)
May 30, 2008 3734 3756 3725 3751 20,860,600 +23.98(+0.64%)
May 29, 2008 3725 3747 3710 3727 13,052,200 +16.51(+0.44%)
May 28, 2008 3676 3728 3666 3711 12,348,400 +54.88(+1.50%)
May 27, 2008 3684 3691 3643 3656 13,337,600 -12.48(-0.34%)
May 26, 2008 3681 3687 3665 3669 6,969,400 -3.40(-0.09%)
May 23, 2008 3745 3746 3672 3672 15,383,000 -73.46(-1.96%)
May 22, 2008 3722 3757 3720 3745 14,286,800 -20.41(-0.54%)
May 21, 2008 3803 3806 3757 3766 15,965,200 -31.06(-0.82%)
May 20, 2008 3815 3818 3794 3797 12,303,800 -46.93(-1.22%)
May 19, 2008 3805 3844 3797 3844 14,100,200 +47.45(+1.25%)
May 16, 2008 3815 3830 3785 3796 13,146,800 -2.66(-0.07%)
May 15, 2008 3821 3821 3778 3799 15,503,400 -32.67(-0.85%)
May 14, 2008 3836 3838 3801 3832 19,782,000 +4.26(+0.11%)
May 13, 2008 3842 3855 3818 3827 17,357,000 -15.52(-0.40%)
May 12, 2008 3841 3859 3824 3843 6,098,000 +16.01(+0.42%)
May 09, 2008 3841 3843 3805 3827 14,817,600 -46.25(-1.19%)
May 08, 2008 3878 3882 3850 3873 19,792,800 -33.45(-0.86%)
May 07, 2008 3897 3931 3886 3907 16,533,400 +16.46(+0.42%)
May 06, 2008 3909 3931 3888 3890 112,856,096 -53.59(-1.36%)
May 05, 2008 3947 3947 3925 3944 53,742,200 -2.60(-0.07%)
May 02, 2008 3962 3972 3934 3946 118,979,400 +20.91(+0.53%)
May 01, 2008 3891 3931 3890 3925 0 +0.00(+0.00%)
Apr 30, 2008 3891 3931 3890 3925 106,447,504 +17.13(+0.44%)
Apr 29, 2008 3936 3954 3898 3908 85,875,200 -33.03(-0.84%)
Apr 28, 2008 3908 3951 3908 3941 81,897,800 +49.35(+1.27%)
Apr 25, 2008 3887 3916 3880 3892 100,275,696 +24.76(+0.64%)
Apr 24, 2008 3868 3870 3820 3867 131,520,496 -11.93(-0.31%)
Apr 23, 2008 3859 3885 3827 3879 133,870,304 +20.01(+0.52%)
Apr 22, 2008 3864 3894 3845 3859 106,995,104 -30.95(-0.80%)
Apr 21, 2008 3940 3949 3881 3890 95,373,800 -43.29(-1.10%)
Apr 18, 2008 3867 3944 3862 3933 121,894,896 +73.32(+1.90%)
Apr 17, 2008 3877 3893 3842 3860 107,797,400 -3.21(-0.08%)
Apr 16, 2008 3822 3870 3809 3863 119,196,096 +74.05(+1.95%)
Apr 15, 2008 3789 3799 3747 3789 104,333,600 +2.62(+0.07%)
Apr 14, 2008 3763 3800 3763 3787 91,266,600 -15.42(-0.41%)
Apr 11, 2008 3863 3870 3787 3802 120,711,400 -45.18(-1.17%)
Apr 10, 2008 3826 3850 3792 3847 123,873,400 +8.71(+0.23%)
Apr 09, 2008 3842 3870 3836 3838 116,127,904 -18.91(-0.49%)
Apr 08, 2008 3854 3862 3837 3857 94,499,000 -9.01(-0.23%)
Apr 07, 2008 3860 3880 3854 3866 101,730,200 +43.61(+1.14%)
Apr 04, 2008 3807 3848 3797 3823 122,792,200 +39.22(+1.04%)
Apr 03, 2008 3853 3853 3770 3784 115,137,504 -54.19(-1.41%)
Apr 02, 2008 3846 3850 3815 3838 135,609,408 +21.04(+0.55%)
Apr 01, 2008 3701 3825 3701 3817 132,616,896 +97.21(+2.61%)
Mar 31, 2008 3673 3726 3662 3720 86,156,400 +19.11(+0.52%)
Mar 28, 2008 3714 3732 3689 3700 85,177,200 -8.62(-0.23%)
Mar 27, 2008 3668 3734 3668 3709 108,911,296 +22.87(+0.62%)
Mar 26, 2008 3683 3707 3665 3686 116,294,000 -17.91(-0.48%)
Mar 25, 2008 3721 3746 3678 3704 157,922,704 +81.05(+2.24%)
Mar 24, 2008 3599 3635 3568 3623 0 +0.00(+0.00%)
Mar 21, 2008 3599 3635 3568 3623 0 +0.00(+0.00%)
Mar 20, 2008 3599 3635 3568 3623 225,264,608 -18.46(-0.51%)
Mar 19, 2008 3711 3717 3634 3641 189,990,704 -18.27(-0.50%)
Mar 18, 2008 3608 3684 3590 3660 127,577,200 +105.61(+2.97%)
Mar 17, 2008 3578 3604 3537 3554 158,233,504 -122.74(-3.34%)
Mar 14, 2008 3700 3764 3648 3677 146,500,800 -29.16(-0.79%)
Mar 13, 2008 3687 3708 3642 3706 180,686,896 -37.88(-1.01%)
Mar 12, 2008 3747 3768 3720 3744 133,738,896 +74.00(+2.02%)
Mar 11, 2008 3615 3707 3611 3670 152,446,592 +74.30(+2.07%)
Mar 10, 2008 3643 3663 3573 3596 19,697,600 -39.44(-1.08%)
Mar 08, 2008 3632 3672 3607 3635 29,436,400 -38.24(-1.04%)
Mar 07, 2008 3740 3743 3665 3673 17,025,000 -62.68(-1.68%)
Mar 06, 2008 3714 3736 3692 3736 17,296,200 +60.97(+1.66%)
Mar 05, 2008 3719 3748 3654 3675 15,552,600 -29.37(-0.79%)
Mar 04, 2008 3695 3719 3673 3704 22,495,200 +0.00(+0.00%)
Mar 03, 2008 3695 3719 3673 3704 0 -52.74(-1.40%)
Mar 01, 2008 3747 3780 3729 3757 28,275,600 -5.56(-0.15%)
Feb 29, 2008 3777 3811 3758 3763 20,857,400 -24.85(-0.66%)
Feb 28, 2008 3809 3809 3750 3788 18,971,000 -7.33(-0.19%)
Feb 27, 2008 3765 3797 3744 3795 16,726,400 +60.90(+1.63%)
Feb 26, 2008 3698 3737 3698 3734 14,286,000 +0.00(+0.00%)
Feb 25, 2008 3698 3737 3698 3734 0 +71.54(+1.95%)
Feb 23, 2008 3702 3710 3639 3662 13,000,800 -64.30(-1.73%)
Feb 22, 2008 3755 3770 3722 3727 16,144,200 -7.45(-0.20%)
Feb 21, 2008 3716 3757 3702 3734 17,290,800 -32.06(-0.85%)
Feb 20, 2008 3709 3794 3687 3766 15,836,200 +38.67(+1.04%)
Feb 19, 2008 3692 3733 3686 3728 8,841,000 -1.56(-0.04%)
Feb 18, 2008 3691 3733 3686 3729 0 +66.34(+1.81%)
Feb 16, 2008 3767 3771 3649 3663 19,404,400 -99.10(-2.63%)
Feb 15, 2008 3761 3790 3732 3762 19,454,200 +47.92(+1.29%)
Feb 14, 2008 3647 3732 3634 3714 18,461,000 +19.91(+0.54%)
Feb 13, 2008 3617 3700 3560 3694 23,080,800 +110.80(+3.09%)
Feb 12, 2008 3594 3626 3567 3583 18,549,600 +0.00(+0.00%)
Feb 11, 2008 3594 3626 3567 3583 0 -28.82(-0.80%)
Feb 09, 2008 3681 3689 3592 3612 16,527,200 -40.52(-1.11%)
Feb 08, 2008 3688 3691 3603 3653 18,999,200 -45.99(-1.24%)
Feb 07, 2008 3648 3701 3648 3699 19,662,000 +9.75(+0.26%)
Feb 06, 2008 3815 3815 3679 3689 20,390,200 -120.82(-3.17%)
Feb 05, 2008 3841 3845 3798 3810 11,924,400 +0.00(+0.00%)
Feb 04, 2008 3841 3845 3798 3810 0 +0.02(+0.00%)
Feb 02, 2008 3760 3820 3738 3810 20,506,000 +87.40(+2.35%)
Feb 01, 2008 3717 3733 3635 3722 28,874,400 -44.83(-1.19%)
Jan 31, 2008 3754 3767 3718 3767 20,137,600 -1.35(-0.04%)
Jan 30, 2008 3702 3768 3685 3768 18,375,000 +104.62(+2.86%)
Jan 29, 2008 3614 3671 3603 3664 21,913,400 +0.00(+0.00%)
Jan 28, 2008 3614 3671 3603 3664 0 +30.15(+0.83%)
Jan 26, 2008 3759 3771 3624 3634 28,030,200 -50.72(-1.38%)
Jan 25, 2008 3557 3684 3552 3684 28,580,400 +224.36(+6.48%)
Jan 24, 2008 3638 3648 3406 3460 38,614,800 -88.65(-2.50%)
Jan 23, 2008 3411 3589 3331 3549 38,917,400 +56.17(+1.61%)
Jan 22, 2008 3657 3659 3469 3492 32,959,600 +0.00(+0.00%)
Jan 21, 2008 3657 3659 3469 3492 0 -202.65(-5.48%)
Jan 19, 2008 3765 3804 3689 3695 30,403,200 -72.41(-1.92%)
Jan 18, 2008 3828 3854 3766 3768 22,699,400 -33.83(-0.89%)
Jan 17, 2008 3861 3868 3797 3801 24,162,000 -98.96(-2.54%)
Jan 16, 2008 4008 4024 3900 3900 16,419,800 -113.01(-2.82%)
Jan 15, 2008 3979 4036 3974 4013 12,665,200 +0.00(+0.00%)
Jan 14, 2008 3979 4036 3974 4013 0 -9.59(-0.24%)
Jan 12, 2008 4051 4065 4009 4023 17,673,400 -28.60(-0.71%)
Jan 11, 2008 4090 4107 4052 4052 15,116,200 -13.79(-0.34%)
Jan 10, 2008 4071 4078 4041 4065 18,890,800 -31.85(-0.78%)
Jan 09, 2008 4116 4126 4095 4097 14,875,000 -0.11(-0.00%)
Jan 08, 2008 4080 4100 4071 4097 14,080,400 +0.00(+0.00%)
Jan 07, 2008 4080 4100 4071 4097 0 +2.90(+0.07%)
Jan 05, 2008 4119 4159 4084 4094 14,867,600 -23.11(-0.56%)
Jan 04, 2008 4104 4126 4073 4117 15,244,800 +3.03(+0.07%)
Jan 03, 2008 4123 4170 4104 4114 8,997,000 +0.00(+0.00%)
Jan 02, 2008 4123 4170 4104 4114 0 -13.01(-0.32%)
Jan 01, 2008 4152 4152 4126 4127 2,881,400 +0.00(+0.00%)
Dec 31, 2007 4152 4152 4126 4127 0 -19.72(-0.48%)
Dec 29, 2007 4116 4152 4111 4147 6,056,600 +8.82(+0.21%)
Dec 28, 2007 4138 4166 4130 4138 7,211,000 +0.00(+0.00%)
Dec 27, 2007 4138 4166 4130 4138 0 +1.46(+0.04%)
Dec 26, 2007 4131 4141 4123 4137 0 +0.00(+0.00%)
Dec 25, 2007 4131 4141 4123 4137 2,397,400 +0.00(+0.00%)
Dec 24, 2007 4131 4141 4123 4137 0 +22.32(+0.54%)
Dec 22, 2007 4103 4131 4089 4115 18,805,200 +56.67(+1.40%)
Dec 21, 2007 4050 4080 4041 4058 11,899,400 +19.00(+0.47%)
Dec 20, 2007 4070 4070 4012 4039 14,259,400 -18.63(-0.46%)
Dec 19, 2007 4032 4091 4029 4058 14,563,400 +18.39(+0.46%)
Dec 18, 2007 4057 4063 4027 4039 14,384,400 +0.00(+0.00%)
Dec 17, 2007 4057 4063 4027 4039 0 -70.30(-1.71%)
Dec 15, 2007 4098 4109 4057 4109 14,108,800 +44.30(+1.09%)
Dec 14, 2007 4094 4102 4058 4065 17,282,800 -77.33(-1.87%)
Dec 13, 2007 4103 4192 4092 4142 19,446,800 -15.29(-0.37%)
Dec 12, 2007 4192 4194 4147 4158 12,501,000 -23.35(-0.56%)
Dec 11, 2007 4141 4193 4135 4181 15,203,600 +0.00(+0.00%)
Dec 10, 2007 4141 4193 4135 4181 0 +11.09(+0.27%)
Dec 08, 2007 4183 4192 4165 4170 17,603,400 +16.27(+0.39%)
Dec 07, 2007 4173 4196 4122 4154 19,233,600 +9.85(+0.24%)
Dec 06, 2007 4114 4151 4100 4144 15,861,400 +57.95(+1.42%)
Dec 05, 2007 4152 4153 4076 4086 17,617,600 -63.18(-1.52%)
Dec 04, 2007 4163 4192 4139 4149 15,294,400 +0.00(+0.00%)
Dec 03, 2007 4163 4192 4139 4149 0 -13.35(-0.32%)
Dec 01, 2007 4096 4182 4096 4162 23,690,800 +59.97(+1.46%)
Nov 30, 2007 4145 4154 4074 4103 18,308,400 +11.55(+0.28%)
Nov 29, 2007 4048 4095 3990 4091 17,774,800 +80.99(+2.02%)
Nov 28, 2007 3972 4026 3969 4010 19,554,200 +0.47(+0.01%)
Nov 27, 2007 4045 4066 3993 4010 18,305,200 +0.00(+0.00%)
Nov 26, 2007 4045 4066 3993 4010 0 -2.43(-0.06%)
Nov 24, 2007 3935 4012 3935 4012 18,592,200 +88.73(+2.26%)
Nov 23, 2007 3897 3943 3877 3923 15,893,200 +40.85(+1.05%)
Nov 22, 2007 3942 3955 3875 3882 25,205,400 -127.50(-3.18%)
Nov 21, 2007 3997 4016 3940 4010 28,304,400 +18.13(+0.45%)
Nov 20, 2007 4068 4085 3988 3992 18,147,200 +0.00(+0.00%)
Nov 19, 2007 4068 4085 3988 3992 0 -68.97(-1.70%)
Nov 17, 2007 4088 4088 4034 4061 24,473,000 -46.20(-1.12%)
Nov 16, 2007 4151 4151 4079 4107 15,665,200 -35.74(-0.86%)
Nov 15, 2007 4154 4178 4125 4143 18,885,200 +49.63(+1.21%)
Nov 14, 2007 4056 4096 4026 4093 18,157,400 +37.68(+0.93%)
Nov 13, 2007 4040 4059 4009 4055 19,468,800 +0.00(+0.00%)
Nov 12, 2007 4040 4059 4009 4055 0 +6.73(+0.17%)
Nov 10, 2007 4159 4167 4028 4049 35,419,400 -59.19(-1.44%)
Nov 09, 2007 4184 4186 4074 4108 41,162,800 -139.05(-3.27%)
Nov 08, 2007 4308 4330 4231 4247 18,959,000 -55.30(-1.29%)
Nov 07, 2007 4311 4324 4292 4302 15,107,600 +17.94(+0.42%)
Nov 06, 2007 4274 4294 4253 4284 15,781,800 +0.00(+0.00%)
Nov 05, 2007 4274 4294 4253 4284 0 -25.61(-0.59%)
Nov 02, 2007 4304 4338 4287 4310 26,281,400 -51.47(-1.18%)
Nov 01, 2007 4436 4437 4342 4361 18,316,200 -80.53(-1.81%)
Oct 31, 2007 4388 4442 4387 4442 15,459,800 +57.82(+1.32%)
Oct 30, 2007 4393 4408 4382 4384 13,567,200 -25.48(-0.58%)
Oct 29, 2007 4426 4432 4403 4409 11,269,800 +10.27(+0.23%)
Oct 26, 2007 4402 4406 4347 4399 14,799,000 +5.52(+0.13%)
Oct 25, 2007 4381 4409 4374 4394 14,519,400 +57.25(+1.32%)
Oct 24, 2007 4421 4421 4328 4336 13,668,000 -67.96(-1.54%)
Oct 23, 2007 4407 4419 4390 4404 12,290,600 +30.83(+0.70%)
Oct 22, 2007 4350 4386 4335 4374 16,193,600 -42.85(-0.97%)
Oct 19, 2007 4441 4459 4415 4416 18,916,800 -41.36(-0.93%)
Oct 18, 2007 4516 4521 4444 4458 22,290,400 -48.62(-1.08%)
Oct 17, 2007 4476 4537 4466 4506 16,474,400 +29.84(+0.67%)
Oct 16, 2007 4479 4485 4448 4477 14,747,600 -25.42(-0.56%)
Oct 15, 2007 4526 4543 4494 4502 14,553,000 -30.08(-0.66%)
Oct 12, 2007 4521 4532 4491 4532 14,219,000 -2.85(-0.06%)
Oct 11, 2007 4519 4546 4506 4535 19,611,600 +24.31(+0.54%)
Oct 10, 2007 4510 4528 4494 4511 18,743,000 +11.53(+0.26%)
Oct 09, 2007 4452 4499 4443 4499 22,704,800 +44.90(+1.01%)
Oct 08, 2007 4455 4481 4452 4454 18,271,200 -6.12(-0.14%)
Oct 05, 2007 4442 4473 4425 4460 32,663,600 +25.38(+0.57%)
Oct 04, 2007 4374 4447 4365 4435 34,670,400 +55.21(+1.26%)
Oct 03, 2007 4371 4382 4364 4380 28,789,200 +15.88(+0.36%)
Oct 02, 2007 4351 4396 4351 4364 36,760,200 +24.92(+0.57%)
Oct 01, 2007 4298 4340 4283 4339 16,745,200 +13.61(+0.31%)
Sep 28, 2007 4319 4338 4305 4325 22,582,600 -1.07(-0.02%)
Sep 27, 2007 4315 4342 4311 4326 18,896,200 +39.44(+0.92%)
Sep 26, 2007 4259 4294 4258 4287 18,716,600 +45.18(+1.07%)
Sep 25, 2007 4289 4296 4240 4242 22,310,200 -68.20(-1.58%)
Sep 24, 2007 4340 4346 4304 4310 19,943,600 -47.25(-1.08%)
Sep 21, 2007 4326 4393 4325 4357 19,148,200 +2.54(+0.06%)
Sep 20, 2007 4365 4375 4337 4355 10,819,400 -30.05(-0.69%)
Sep 19, 2007 4366 4394 4345 4385 16,302,600 +105.77(+2.47%)
Sep 18, 2007 4205 4284 4203 4279 13,901,200 +69.48(+1.65%)
Sep 17, 2007 4248 4249 4205 4209 9,902,600 -50.09(-1.18%)
Sep 14, 2007 4265 4273 4232 4260 9,272,000 -24.58(-0.57%)
Sep 13, 2007 4252 4289 4233 4284 10,372,800 +28.45(+0.67%)
Sep 12, 2007 4258 4261 4231 4256 10,137,000 +4.97(+0.12%)
Sep 11, 2007 4232 4255 4215 4251 9,301,200 +59.93(+1.43%)
Sep 10, 2007 4236 4247 4188 4191 11,687,800 -36.70(-0.87%)
Sep 07, 2007 4320 4339 4218 4227 16,535,000 -102.98(-2.38%)
Sep 06, 2007 4329 4340 4270 4330 9,955,000 +9.29(+0.21%)
Sep 05, 2007 4377 4383 4316 4321 14,243,000 -55.06(-1.26%)
Sep 04, 2007 4364 4385 4316 4376 11,792,000 +17.67(+0.41%)
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.