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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Sep 29, 2017 4.345 4.446 4.215 4.402 1,116,354 +0.12(+2.68%)
Sep 28, 2017 4.259 4.330 4.172 4.287 1,277,409 +0.03(+0.68%)
Sep 27, 2017 4.316 4.345 4.259 4.259 1,044,335 -0.03(-0.67%)
Sep 26, 2017 4.374 4.388 4.251 4.287 1,080,187 -0.06(-1.32%)
Sep 25, 2017 4.230 4.431 4.201 4.345 1,288,909 +0.12(+2.72%)
Sep 22, 2017 4.172 4.316 4.086 4.230 1,033,901 +0.06(+1.38%)
Sep 21, 2017 4.287 4.287 4.143 4.172 715,686 -0.09(-2.03%)
Sep 20, 2017 4.259 4.302 4.086 4.259 1,616,789 +0.00(+0.00%)
Sep 19, 2017 4.374 4.460 4.201 4.259 1,893,723 -0.12(-2.63%)
Sep 18, 2017 4.546 4.589 4.345 4.374 1,355,546 -0.20(-4.40%)
Sep 15, 2017 4.431 4.604 4.374 4.575 2,583,309 +0.12(+2.58%)
Sep 14, 2017 4.690 4.690 4.431 4.460 984,057 -0.20(-4.32%)
Sep 13, 2017 4.661 4.719 4.604 4.661 1,068,166 +0.03(+0.62%)
Sep 12, 2017 4.546 4.676 4.546 4.633 993,684 +0.09(+1.90%)
Sep 11, 2017 4.604 4.719 4.546 4.546 1,232,733 -0.06(-1.25%)
Sep 08, 2017 4.546 4.633 4.460 4.604 3,935,276 +0.03(+0.63%)
Sep 07, 2017 4.431 4.661 4.374 4.575 1,597,318 +0.20(+4.61%)
Sep 06, 2017 4.287 4.417 4.259 4.374 1,208,699 +0.09(+2.01%)
Sep 05, 2017 4.345 4.402 4.230 4.287 1,517,195 -0.12(-2.61%)
Sep 01, 2017 4.402 4.489 4.345 4.402 528,180 +0.00(+0.00%)
Aug 31, 2017 4.345 4.431 4.230 4.402 1,219,914 +0.03(+0.66%)
Aug 30, 2017 4.259 4.460 4.115 4.374 2,728,340 +0.17(+4.11%)
Aug 29, 2017 4.370 4.483 4.173 4.201 1,596,603 -0.23(-5.10%)
Aug 28, 2017 4.483 4.553 4.342 4.427 1,740,767 -0.06(-1.26%)
Aug 25, 2017 4.539 4.568 4.398 4.483 1,772,704 -0.06(-1.24%)
Aug 24, 2017 4.455 4.680 4.455 4.539 1,929,182 +0.08(+1.90%)
Aug 23, 2017 4.257 4.511 4.257 4.455 1,409,397 +0.20(+4.64%)
Aug 22, 2017 4.314 4.398 4.257 4.257 2,134,266 +0.06(+1.34%)
Aug 21, 2017 4.229 4.314 4.173 4.201 1,247,960 -0.03(-0.67%)
Aug 18, 2017 4.257 4.286 4.145 4.229 2,165,908 -0.08(-1.96%)
Aug 17, 2017 4.624 4.652 4.257 4.314 3,029,996 -0.31(-6.71%)
Aug 16, 2017 4.821 4.821 4.596 4.624 1,615,600 -0.03(-0.61%)
Aug 15, 2017 4.934 4.955 4.624 4.652 1,730,527 -0.34(-6.78%)
Aug 14, 2017 4.934 5.089 4.934 4.990 1,512,144 +0.06(+1.14%)
Aug 11, 2017 5.131 5.146 4.906 4.934 2,045,517 -0.20(-3.85%)
Aug 10, 2017 5.272 5.301 5.075 5.131 895,285 -0.17(-3.19%)
Aug 09, 2017 5.357 5.442 5.244 5.301 1,132,674 -0.14(-2.59%)
Aug 08, 2017 5.244 5.611 5.244 5.442 1,604,323 +0.17(+3.21%)
Aug 07, 2017 5.301 5.329 5.216 5.272 1,475,756 +0.00(+0.00%)
Aug 04, 2017 5.385 5.244 5.272 2,429,153 -0.03(-0.53%)
Aug 03, 2017 5.695 5.695 5.216 5.301 4,009,644 -0.39(-6.93%)
Aug 02, 2017 5.188 5.752 5.103 5.695 9,388,661 -0.48(-7.76%)
Aug 01, 2017 6.118 6.259 6.062 6.175 1,887,416 +0.11(+1.86%)
Jul 31, 2017 6.146 6.203 6.005 6.062 1,038,665 -0.06(-0.92%)
Jul 28, 2017 6.175 6.231 6.090 6.118 900,557 -0.11(-1.81%)
Jul 27, 2017 6.203 6.273 6.189 6.231 561,653 +0.00(+0.00%)
Jul 26, 2017 6.259 6.316 6.175 6.231 837,572 -0.04(-0.67%)
Jul 25, 2017 6.146 6.259 6.062 6.273 1,430,978 +0.13(+2.06%)
Jul 24, 2017 6.175 6.203 5.695 6.146 2,554,434 -0.25(-3.96%)
Jul 21, 2017 6.682 6.682 6.316 6.400 1,640,888 -0.23(-3.40%)
Jul 20, 2017 6.795 6.600 6.626 854,997 -0.17(-2.49%)
Jul 19, 2017 6.710 6.823 6.699 6.795 1,660,569 +0.11(+1.69%)
Jul 18, 2017 6.541 6.682 6.457 6.682 762,700 +0.14(+2.16%)
Jul 17, 2017 6.513 6.626 6.485 6.541 1,353,337 +0.06(+0.87%)
Jul 14, 2017 6.598 6.626 6.428 6.485 690,542 -0.11(-1.71%)
Jul 13, 2017 6.485 6.654 6.485 6.598 663,282 +0.11(+1.74%)
Jul 12, 2017 6.682 6.739 6.457 6.485 871,985 -0.14(-2.13%)
Jul 11, 2017 6.541 6.739 6.485 6.626 1,132,011 +0.08(+1.29%)
Jul 10, 2017 7.077 7.105 6.541 6.541 1,709,263 -0.59(-8.30%)
Jul 07, 2017 7.190 7.218 7.077 7.133 809,249 -0.08(-1.17%)
Jul 06, 2017 7.359 7.161 7.218 940,815 -0.14(-1.92%)
Jul 05, 2017 7.500 7.528 7.274 7.359 1,113,011 -0.17(-2.25%)
Jul 03, 2017 7.359 7.556 7.331 7.528 555,056 +0.17(+2.30%)
Jun 30, 2017 7.387 7.472 7.302 7.359 1,378,306 -0.01(-0.19%)
Jun 29, 2017 7.443 7.474 7.302 7.373 754,792 -0.04(-0.57%)
Jun 28, 2017 7.359 7.500 7.331 7.415 1,145,166 +0.06(+0.77%)
Jun 27, 2017 7.500 7.584 7.331 7.359 1,092,596 -0.14(-1.88%)
Jun 26, 2017 7.641 7.641 7.415 7.500 1,059,886 +0.00(+0.00%)
Jun 23, 2017 7.387 7.528 7.359 7.500 1,836,349 +0.14(+1.92%)
Jun 22, 2017 7.415 7.528 7.331 7.359 1,958,264 -0.08(-1.14%)
Jun 21, 2017 7.697 7.782 7.302 7.443 2,528,360 -0.34(-4.35%)
Jun 20, 2017 8.035 8.035 7.613 7.782 1,341,014 -0.23(-2.82%)
Jun 19, 2017 8.205 8.205 7.866 8.007 1,304,879 -0.06(-0.70%)
Jun 16, 2017 7.979 8.092 7.838 8.064 1,519,285 +0.03(+0.35%)
Jun 15, 2017 7.894 8.064 7.844 8.035 635,816 +0.06(+0.71%)
Jun 14, 2017 8.007 8.061 7.838 7.979 553,928 -0.03(-0.35%)
Jun 13, 2017 7.810 8.021 7.697 8.007 915,156 +0.23(+2.90%)
Jun 12, 2017 7.866 7.965 7.697 7.782 1,050,776 -0.06(-0.72%)
Jun 09, 2017 7.951 7.979 7.810 7.838 872,045 -0.06(-0.71%)
Jun 08, 2017 7.754 7.979 7.697 7.894 864,386 +0.20(+2.56%)
Jun 07, 2017 7.697 7.782 7.556 7.697 1,684,294 +0.00(+0.00%)
Jun 06, 2017 7.669 7.754 7.641 7.697 698,491 -0.03(-0.37%)
Jun 05, 2017 7.782 7.951 7.669 7.725 922,423 -0.06(-0.72%)
Jun 02, 2017 7.894 7.979 7.669 7.782 1,509,500 -0.06(-0.72%)
Jun 01, 2017 7.866 7.976 7.754 7.838 889,343 +0.00(+0.00%)
May 31, 2017 7.838 7.951 7.613 7.838 1,569,912 +0.03(+0.36%)
May 30, 2017 7.894 8.007 7.584 7.810 1,638,203 +0.00(+0.00%)
May 26, 2017 7.670 7.838 7.503 7.810 1,062,373 +0.17(+2.19%)
May 25, 2017 7.503 7.807 7.503 7.643 1,850,661 +0.17(+2.24%)
May 24, 2017 7.336 7.503 7.308 7.475 908,425 +0.11(+1.52%)
May 23, 2017 7.503 7.503 7.336 7.364 758,274 -0.11(-1.49%)
May 22, 2017 7.419 7.559 7.364 7.475 585,730 +0.06(+0.75%)
May 19, 2017 7.419 7.559 7.336 7.419 959,842 +0.03(+0.38%)
May 18, 2017 7.447 7.503 7.308 7.392 1,151,958 -0.06(-0.75%)
May 17, 2017 7.336 7.517 7.308 7.447 803,879 +0.03(+0.38%)
May 16, 2017 7.475 7.559 7.266 7.419 2,027,407 -0.06(-0.75%)
May 15, 2017 7.866 7.894 7.392 7.475 1,717,928 -0.22(-2.90%)
May 12, 2017 7.866 7.919 7.670 7.698 650,415 -0.22(-2.82%)
May 11, 2017 8.005 8.033 7.782 7.921 938,854 -0.14(-1.73%)
May 10, 2017 8.061 8.173 8.005 8.061 904,343 -0.03(-0.34%)
May 09, 2017 8.145 8.173 8.005 8.089 687,124 -0.03(-0.34%)
May 08, 2017 8.284 8.451 8.061 8.117 1,087,231 -0.14(-1.69%)
May 05, 2017 8.228 8.354 7.949 8.256 1,176,789 +0.08(+1.02%)
May 04, 2017 8.200 8.200 8.089 8.173 1,277,569 +0.00(+0.00%)
May 03, 2017 9.511 9.539 7.949 8.173 4,160,615 -0.70(-7.86%)
May 02, 2017 8.563 8.981 8.424 8.870 2,138,474 +0.33(+3.92%)
May 01, 2017 8.591 8.755 8.368 8.535 1,009,346 -0.06(-0.65%)
Apr 28, 2017 8.870 8.870 8.507 8.591 752,267 -0.25(-2.84%)
Apr 27, 2017 9.065 9.065 8.786 8.842 802,795 -0.22(-2.46%)
Apr 26, 2017 8.926 9.177 8.870 9.065 1,070,875 +0.20(+2.20%)
Apr 25, 2017 9.260 8.870 8.870 1,063,174 -0.22(-2.45%)
Apr 24, 2017 9.372 9.400 8.926 9.093 1,111,630 -0.14(-1.51%)
Apr 21, 2017 8.842 9.344 8.786 9.232 1,503,333 +0.45(+5.08%)
Apr 20, 2017 8.563 8.814 8.479 8.786 731,923 +0.31(+3.62%)
Apr 19, 2017 8.396 8.563 8.368 8.479 502,510 +0.11(+1.33%)
Apr 18, 2017 8.535 8.591 8.312 8.368 605,253 -0.14(-1.64%)
Apr 17, 2017 8.535 8.549 8.312 8.507 416,184 +0.03(+0.33%)
Apr 13, 2017 8.563 8.619 8.451 8.479 331,574 -0.06(-0.65%)
Apr 12, 2017 8.675 8.675 8.451 8.535 436,726 -0.11(-1.29%)
Apr 11, 2017 8.675 8.758 8.507 8.647 419,072 +0.00(+0.00%)
Apr 10, 2017 8.591 8.758 8.507 8.647 592,394 +0.08(+0.98%)
Apr 07, 2017 8.702 8.758 8.479 8.563 728,911 -0.14(-1.60%)
Apr 06, 2017 8.312 8.702 8.279 8.702 1,226,612 +0.39(+4.70%)
Apr 05, 2017 8.340 8.396 8.200 8.312 1,282,946 -0.03(-0.33%)
Apr 04, 2017 8.284 8.368 8.173 8.340 942,312 +0.00(+0.00%)
Apr 03, 2017 8.396 8.479 8.200 8.340 1,115,950 -0.08(-0.99%)
Mar 31, 2017 8.563 8.563 8.200 8.424 1,399,028 -0.14(-1.63%)
Mar 30, 2017 8.535 8.619 8.378 8.563 703,173 +0.00(+0.00%)
Mar 29, 2017 8.117 8.591 8.117 8.563 1,061,484 +0.36(+4.42%)
Mar 28, 2017 7.921 8.284 7.921 8.200 1,185,922 +0.28(+3.52%)
Mar 27, 2017 8.117 8.145 7.838 7.921 740,561 -0.20(-2.41%)
Mar 24, 2017 8.312 8.396 8.033 8.117 932,231 -0.22(-2.68%)
Mar 23, 2017 8.340 8.479 8.256 8.340 825,973 +0.03(+0.34%)
Mar 22, 2017 8.451 8.647 8.284 8.312 1,541,126 -0.17(-1.97%)
Mar 21, 2017 8.507 8.619 8.368 8.479 724,509 +0.03(+0.33%)
Mar 20, 2017 8.702 8.786 8.451 8.451 653,454 -0.25(-2.88%)
Mar 17, 2017 8.535 8.786 8.479 8.702 1,332,054 +0.14(+1.63%)
Mar 16, 2017 8.451 8.758 8.340 8.563 962,293 +0.11(+1.32%)
Mar 15, 2017 8.312 8.507 8.228 8.451 522,159 +0.14(+1.68%)
Mar 14, 2017 8.256 8.396 8.033 8.312 1,075,188 +0.08(+1.02%)
Mar 13, 2017 8.368 8.563 8.131 8.228 638,331 -0.14(-1.67%)
Mar 10, 2017 8.145 8.424 8.131 8.368 1,008,886 +0.28(+3.45%)
Mar 09, 2017 8.451 8.451 7.921 8.089 1,517,898 -0.39(-4.61%)
Mar 08, 2017 8.535 8.675 8.410 8.479 978,720 +0.00(+0.00%)
Mar 07, 2017 8.814 8.815 8.368 8.479 1,135,161 -0.28(-3.18%)
Mar 06, 2017 8.647 8.926 8.535 8.758 1,405,615 +0.14(+1.62%)
Mar 03, 2017 8.619 8.786 8.535 8.619 1,119,447 +0.06(+0.65%)
Mar 02, 2017 8.451 8.647 8.424 8.563 1,698,545 +0.17(+1.99%)
Mar 01, 2017 8.672 8.714 7.816 8.396 4,114,278 +0.97(+13.01%)
Feb 28, 2017 7.595 7.611 7.208 7.429 1,562,022 -0.22(-2.89%)
Feb 27, 2017 7.457 7.705 7.374 7.650 1,312,977 +0.19(+2.59%)
Feb 24, 2017 7.374 7.678 7.208 7.457 1,001,165 +0.08(+1.12%)
Feb 23, 2017 7.567 7.638 7.319 7.374 913,099 -0.22(-2.91%)
Feb 22, 2017 7.484 7.622 7.429 7.595 1,283,894 +0.14(+1.85%)
Feb 21, 2017 7.512 7.567 7.319 7.457 1,074,429 +0.06(+0.75%)
Feb 17, 2017 7.401 7.401 7.401 0 -0.14(-1.83%)
Feb 16, 2017 7.788 7.788 7.374 7.540 1,639,316 -0.25(-3.19%)
Feb 15, 2017 7.899 8.064 7.512 7.788 1,873,211 -0.19(-2.42%)
Feb 14, 2017 8.451 8.506 7.926 7.981 4,027,709 -0.69(-7.96%)
Feb 13, 2017 8.893 8.932 8.630 8.672 541,490 -0.19(-2.18%)
Feb 10, 2017 8.810 8.962 8.727 8.865 727,457 +0.03(+0.31%)
Feb 09, 2017 8.699 8.948 8.534 8.838 955,971 +0.11(+1.27%)
Feb 08, 2017 8.782 8.423 8.727 730,600 +0.22(+2.60%)
Feb 07, 2017 8.506 8.644 8.396 8.506 575,146 -0.03(-0.32%)
Feb 06, 2017 8.506 8.617 8.479 8.534 568,895 +0.03(+0.32%)
Feb 03, 2017 8.340 8.506 8.313 8.506 484,031 +0.14(+1.65%)
Feb 02, 2017 8.396 8.520 8.340 8.368 354,806 -0.06(-0.66%)
Feb 01, 2017 8.479 8.589 8.368 8.423 565,109 -0.08(-0.97%)
Jan 31, 2017 8.506 8.534 8.258 8.506 668,323 -0.08(-0.96%)
Jan 30, 2017 8.617 8.658 8.451 8.589 687,259 +0.00(+0.00%)
Jan 27, 2017 8.617 8.617 8.451 8.589 679,411 +0.00(+0.00%)
Jan 26, 2017 8.672 8.672 8.506 8.589 694,427 -0.03(-0.32%)
Jan 25, 2017 8.727 8.810 8.617 8.617 652,107 -0.06(-0.64%)
Jan 24, 2017 8.506 8.699 8.506 8.672 571,428 +0.19(+2.28%)
Jan 23, 2017 8.644 8.672 8.313 8.479 1,164,697 -0.17(-1.92%)
Jan 20, 2017 8.644 8.727 8.534 8.644 708,595 +0.06(+0.64%)
Jan 19, 2017 8.589 8.658 8.479 8.589 916,047 +0.03(+0.32%)
Jan 18, 2017 8.838 8.838 8.147 8.561 2,332,550 -0.39(-4.32%)
Jan 17, 2017 8.948 9.169 8.865 8.948 979,733 +0.03(+0.31%)
Jan 13, 2017 8.920 8.920 8.920 0 +0.00(+0.00%)
Jan 12, 2017 9.031 9.058 8.699 8.920 813,189 -0.17(-1.82%)
Jan 11, 2017 9.058 9.114 8.838 9.086 898,639 +0.06(+0.61%)
Jan 10, 2017 8.644 9.086 8.644 9.031 853,343 +0.41(+4.81%)
Jan 09, 2017 8.644 8.727 8.368 8.617 1,683,711 -0.08(-0.95%)
Jan 06, 2017 9.031 9.061 8.589 8.699 2,040,632 -0.36(-3.96%)
Jan 05, 2017 9.445 9.528 9.058 9.058 1,651,108 -0.55(-5.75%)
Jan 04, 2017 9.362 9.666 9.141 9.611 1,317,563 +0.30(+3.26%)
Jan 03, 2017 9.556 9.556 9.169 9.307 1,388,846 -0.28(-2.88%)
Dec 30, 2016 9.583 9.583 9.583 0 -0.14(-1.42%)
Dec 29, 2016 9.666 9.887 9.611 9.721 542,397 +0.03(+0.28%)
Dec 28, 2016 9.721 9.749 9.473 9.694 623,690 +0.00(+0.00%)
Dec 27, 2016 9.418 9.887 9.335 9.694 619,388 +0.03(+0.29%)
Dec 23, 2016 9.666 9.666 9.666 0 +0.17(+1.74%)
Dec 22, 2016 9.915 9.942 9.418 9.500 916,068 -0.39(-3.91%)
Dec 21, 2016 10.11 10.16 9.777 9.887 909,723 -0.30(-2.98%)
Dec 20, 2016 10.14 10.38 10.14 10.19 588,109 +0.06(+0.55%)
Dec 19, 2016 10.05 10.22 9.970 10.14 1,030,265 +0.17(+1.66%)
Dec 16, 2016 10.03 10.27 9.970 9.970 1,997,559 -0.03(-0.28%)
Dec 15, 2016 9.942 10.08 9.832 9.997 915,400 +0.11(+1.12%)
Dec 14, 2016 10.03 10.03 9.749 9.887 660,167 -0.19(-1.92%)
Dec 13, 2016 9.942 10.23 9.942 10.08 1,502,958 +0.08(+0.83%)
Dec 12, 2016 10.16 10.21 9.832 9.997 1,486,305 -0.25(-2.43%)
Dec 09, 2016 10.16 10.47 10.10 10.25 1,158,230 +0.08(+0.81%)
Dec 08, 2016 10.25 10.27 10.05 10.16 1,154,381 -0.14(-1.34%)
Dec 07, 2016 10.14 10.41 10.12 10.30 1,107,595 +0.19(+1.91%)
Dec 06, 2016 10.38 10.38 9.887 10.11 1,082,803 -0.19(-1.88%)
Dec 05, 2016 10.11 10.49 10.08 10.30 1,540,778 +0.33(+3.32%)
Dec 02, 2016 10.05 10.08 9.777 9.970 1,782,232 -0.17(-1.63%)
Dec 01, 2016 10.58 10.77 10.08 10.14 1,490,527 -0.55(-5.17%)
Nov 30, 2016 10.58 10.89 10.47 10.69 1,930,616 +0.14(+1.31%)
Nov 29, 2016 10.61 10.72 10.41 10.55 1,351,964 -0.11(-1.04%)
Nov 28, 2016 10.85 10.88 10.63 10.66 1,545,554 -0.14(-1.27%)
Nov 25, 2016 10.74 10.85 10.61 10.80 523,939 +0.00(+0.00%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2016 10.72 10.96 10.72 10.80 1,520,808 +0.05(+0.51%)
Nov 21, 2016 10.85 11.15 10.72 10.74 1,554,850 +0.03(+0.26%)
Nov 18, 2016 10.82 11.10 10.61 10.72 1,559,417 -0.25(-2.25%)
Nov 17, 2016 10.96 10.96 10.62 10.96 1,546,994 +0.08(+0.76%)
Nov 16, 2016 10.58 10.98 10.58 10.88 1,103,178 +0.36(+3.38%)
Nov 15, 2016 10.63 10.72 10.14 10.52 1,361,641 -0.19(-1.79%)
Nov 14, 2016 10.63 11.02 10.63 10.72 1,497,554 +0.11(+1.03%)
Nov 11, 2016 10.50 10.63 10.28 10.61 991,433 +0.19(+1.84%)
Nov 10, 2016 10.06 10.50 10.06 10.41 1,484,365 +0.38(+3.82%)
Nov 09, 2016 9.592 10.17 9.592 10.03 1,365,369 +0.14(+1.39%)
Nov 08, 2016 10.08 10.08 9.756 9.893 1,737,825 -0.25(-2.43%)
Nov 07, 2016 9.838 10.25 9.761 10.14 1,748,957 +0.52(+5.41%)
Nov 04, 2016 9.701 9.729 9.469 9.619 1,084,307 +0.03(+0.29%)
Nov 03, 2016 9.263 9.646 9.098 9.592 1,778,999 +0.38(+4.17%)
Nov 02, 2016 9.098 9.427 8.852 9.208 2,937,367 +0.41(+4.67%)
Nov 01, 2016 8.523 9.043 8.303 8.797 1,605,196 +0.30(+3.55%)
Oct 31, 2016 8.468 8.523 8.260 8.495 959,418 +0.08(+0.98%)
Oct 28, 2016 8.495 8.599 8.331 8.413 761,351 -0.08(-0.97%)
Oct 27, 2016 8.797 8.797 8.413 8.495 367,730 -0.27(-3.13%)
Oct 26, 2016 8.934 9.073 8.742 8.769 239,345 -0.19(-2.14%)
Oct 25, 2016 9.235 9.482 8.824 8.961 333,568 -0.16(-1.80%)
Oct 24, 2016 8.989 9.482 8.956 9.126 530,252 +0.08(+0.91%)
Oct 21, 2016 9.098 9.208 9.016 9.043 263,445 -0.14(-1.49%)
Oct 20, 2016 8.934 9.235 8.934 9.180 382,775 +0.16(+1.82%)
Oct 19, 2016 9.126 9.126 8.989 9.016 385,528 -0.05(-0.60%)
Oct 18, 2016 9.153 9.208 9.043 9.071 332,409 +0.00(+0.00%)
Oct 17, 2016 9.235 9.345 9.071 9.071 429,886 -0.24(-2.59%)
Oct 14, 2016 9.290 9.328 9.159 9.312 365,497 +0.08(+0.89%)
Oct 13, 2016 9.115 9.361 8.863 9.230 729,376 +0.06(+0.66%)
Oct 12, 2016 8.753 9.180 8.665 9.169 656,900 +0.45(+5.22%)
Oct 11, 2016 8.726 8.841 8.660 8.715 463,179 -0.06(-0.69%)
Oct 10, 2016 8.616 8.857 8.589 8.775 552,079 +0.15(+1.72%)
Oct 07, 2016 8.386 8.715 8.386 8.627 841,991 +0.27(+3.21%)
Oct 06, 2016 7.991 8.627 7.865 8.358 2,729,168 +0.76(+9.95%)
Oct 05, 2016 7.607 7.739 7.542 7.602 317,057 -0.02(-0.22%)
Oct 04, 2016 7.564 7.646 7.525 7.618 206,058 +0.03(+0.36%)
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.