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 (%)
Sep 30, 2010 19932 20115 19864 20069 15,800 +112.80(+0.57%)
Sep 29, 2010 20087 20234 19923 19956 18,800 -148.60(-0.74%)
Sep 28, 2010 20114 20158 19982 20105 13,400 -12.50(-0.06%)
Sep 27, 2010 20082 20268 20082 20117 17,400 +72.20(+0.36%)
Sep 26, 2010 19834 20045 20045 20045 0 +0.00(+0.00%)
Sep 25, 2010 19836 20072 19834 20045 0 +0.00(+0.00%)
Sep 24, 2010 19836 20072 19834 20045 17,400 +184.20(+0.93%)
Sep 23, 2010 19944 19998 19772 19861 11,800 -80.70(-0.40%)
Sep 22, 2010 20039 20106 19804 19942 14,400 -59.90(-0.30%)
Sep 21, 2010 19926 20089 19861 20002 15,800 +95.50(+0.48%)
Sep 20, 2010 19445 19927 19445 19906 19,600 +311.30(+1.59%)
Sep 19, 2010 19437 19639 19437 19595 0 +0.00(+0.00%)
Sep 18, 2010 19555 19595 19437 19595 0 +0.00(+0.00%)
Sep 17, 2010 19437 19639 19437 19595 16,600 +177.30(+0.91%)
Sep 16, 2010 19477 19637 19384 19418 16,200 -84.60(-0.43%)
Sep 15, 2010 19344 19554 19341 19502 17,400 +155.10(+0.80%)
Sep 14, 2010 19218 19487 19218 19347 21,000 +138.70(+0.72%)
Sep 13, 2010 18845 19243 18845 19208 15,800 +408.60(+2.17%)
Sep 12, 2010 18691 18800 18800 18800 0 +0.00(+0.00%)
Sep 11, 2010 18691 18800 18669 18800 0 +0.00(+0.00%)
Sep 10, 2010 18691 18800 18669 18800 0 +0.00(+0.00%)
Sep 09, 2010 18669 18823 18669 18800 13,200 +133.00(+0.71%)
Sep 08, 2010 18628 18721 18541 18667 20,200 +21.60(+0.12%)
Sep 07, 2010 18572 18711 18571 18645 14,600 +85.00(+0.46%)
Sep 06, 2010 18124 18600 18124 18560 18,200 +338.70(+1.86%)
Sep 05, 2010 18263 18221 18221 18221 0 +0.00(+0.00%)
Sep 03, 2010 18238 18316 18206 18221 9,400 -16.90(-0.09%)
Sep 02, 2010 18215 18356 18215 18238 13,400 +32.40(+0.18%)
Sep 01, 2010 18027 18227 18027 18206 14,400 +234.80(+1.31%)
Aug 31, 2010 18016 18016 17820 17971 16,400 -61.00(-0.34%)
Aug 30, 2010 18064 18216 17960 18032 11,600 +33.70(+0.19%)
Aug 29, 2010 18206 18248 17944 17998 0 +0.00(+0.00%)
Aug 27, 2010 18206 18248 17944 17998 13,600 -227.90(-1.25%)
Aug 26, 2010 18195 18261 18159 18226 12,800 +46.70(+0.26%)
Aug 25, 2010 18308 18312 18156 18180 15,800 -132.00(-0.72%)
Aug 24, 2010 18407 18452 18261 18312 14,400 -97.70(-0.53%)
Aug 23, 2010 18400 18454 18371 18409 11,400 +7.50(+0.04%)
Aug 21, 2010 18444 18464 18361 18402 0 +0.00(+0.00%)
Aug 20, 2010 18444 18464 18361 18402 14,200 -53.10(-0.29%)
Aug 19, 2010 18276 18475 18276 18455 14,600 +197.80(+1.08%)
Aug 18, 2010 18068 18286 18068 18257 14,800 +208.30(+1.15%)
Aug 17, 2010 18049 18140 18026 18049 12,800 -2.00(-0.01%)
Aug 16, 2010 18170 18204 17998 18051 16,000 -116.20(-0.64%)
Aug 15, 2010 18080 18260 18050 18167 0 +0.00(+0.00%)
Aug 14, 2010 18080 18260 18050 18167 0 +0.00(+0.00%)
Aug 13, 2010 18080 18260 18050 18167 18,600 +93.10(+0.52%)
Aug 12, 2010 17973 18114 17915 18074 19,600 +3.70(+0.02%)
Aug 11, 2010 18177 18264 18043 18070 20,200 -149.80(-0.82%)
Aug 10, 2010 18272 18293 18171 18220 17,800 -67.50(-0.37%)
Aug 09, 2010 18141 18309 18140 18288 11,000 +143.50(+0.79%)
Aug 08, 2010 18166 18245 18118 18144 0 +0.00(+0.00%)
Aug 07, 2010 18166 18245 18118 18144 0 +0.00(+0.00%)
Aug 06, 2010 18166 18245 18118 18144 9,800 -28.80(-0.16%)
Aug 05, 2010 18235 18295 18156 18173 10,200 -44.60(-0.24%)
Aug 04, 2010 18116 18250 18093 18217 11,200 +102.60(+0.57%)
Aug 03, 2010 18150 18167 18072 18115 13,800 +33.60(+0.19%)
Aug 02, 2010 17911 18104 17911 18081 11,000 +212.90(+1.19%)
Aug 01, 2010 17981 18000 17839 17868 0 +0.00(+0.00%)
Jul 31, 2010 17981 18000 17839 17868 0 +0.00(+0.00%)
Jul 30, 2010 17981 18000 17839 17868 14,000 -123.70(-0.69%)
Jul 29, 2010 17962 18013 17903 17992 11,600 +34.60(+0.19%)
Jul 28, 2010 18078 18137 17925 17957 15,400 -120.20(-0.66%)
Jul 27, 2010 17999 18150 17999 18078 15,800 +57.50(+0.32%)
Jul 26, 2010 18056 18194 17994 18020 16,800 -110.90(-0.61%)
Jul 25, 2010 18132 18238 18094 18131 0 +0.00(+0.00%)
Jul 24, 2010 18132 18238 18094 18131 0 +0.00(+0.00%)
Jul 23, 2010 18132 18238 18094 18131 17,400 +17.80(+0.10%)
Jul 22, 2010 17978 18128 17880 18113 16,000 +136.00(+0.76%)
Jul 21, 2010 17874 18012 17874 17977 13,000 +99.10(+0.55%)
Jul 20, 2010 17918 18040 17848 17878 11,600 -50.30(-0.28%)
Jul 19, 2010 17914 18005 17856 17928 11,800 -27.40(-0.15%)
Jul 18, 2010 17911 17980 17892 17956 0 +0.00(+0.00%)
Jul 17, 2010 17911 17980 17892 17956 0 +0.00(+0.00%)
Jul 16, 2010 17911 17980 17892 17956 13,200 +46.30(+0.26%)
Jul 15, 2010 17875 17979 17859 17910 11,800 -28.70(-0.16%)
Jul 14, 2010 18025 18167 17897 17938 16,800 -47.70(-0.27%)
Jul 13, 2010 17908 17998 17856 17986 17,000 +48.70(+0.27%)
Jul 12, 2010 17876 18010 17875 17937 16,200 +103.70(+0.58%)
Jul 10, 2010 17668 17858 17668 17834 0 +0.00(+0.00%)
Jul 09, 2010 17668 17858 17668 17834 26,000 +181.80(+1.03%)
Jul 08, 2010 17536 17728 17536 17652 14,200 +180.70(+1.03%)
Jul 07, 2010 17624 17624 17447 17471 15,200 -143.50(-0.81%)
Jul 06, 2010 17403 17643 17396 17614 15,600 +173.10(+0.99%)
Jul 05, 2010 17474 17506 17424 17441 7,800 -19.50(-0.11%)
Jul 03, 2010 17524 17599 17427 17461 0 +0.00(+0.00%)
Jul 02, 2010 17524 17599 17427 17461 17,200 -48.40(-0.28%)
Jul 01, 2010 17679 17679 17455 17509 16,200 -191.60(-1.08%)
Jun 30, 2010 17477 17725 17374 17701 18,200 +166.80(+0.95%)
Jun 29, 2010 17778 17778 17466 17534 19,200 -240.20(-1.35%)
Jun 28, 2010 17578 17795 17572 17774 19,200 +199.80(+1.14%)
Jun 27, 2010 17705 17715 17547 17574 0 +0.00(+0.00%)
Jun 26, 2010 17705 17715 17547 17574 0 +0.00(+0.00%)
Jun 25, 2010 17705 17715 17547 17574 19,200 -155.70(-0.88%)
Jun 24, 2010 17750 17846 17633 17730 15,600 -25.70(-0.14%)
Jun 23, 2010 17695 17782 17629 17756 17,600 +6.20(+0.03%)
Jun 22, 2010 17868 17868 17726 17750 15,200 -126.90(-0.71%)
Jun 21, 2010 17655 17920 17655 17877 26,200 +305.80(+1.74%)
Jun 20, 2010 17628 17722 17525 17571 0 +0.00(+0.00%)
Jun 19, 2010 17628 17722 17525 17571 0 +0.00(+0.00%)
Jun 18, 2010 17628 17722 17525 17571 24,000 -45.90(-0.26%)
Jun 17, 2010 17490 17647 17395 17617 25,400 +153.80(+0.88%)
Jun 16, 2010 17500 17530 17407 17463 27,400 +50.10(+0.29%)
Jun 15, 2010 17356 17442 17250 17413 22,400 +74.60(+0.43%)
Jun 14, 2010 17119 17351 17119 17338 17,400 +273.30(+1.60%)
Jun 13, 2010 16994 17132 16994 17065 0 +0.00(+0.00%)
Jun 12, 2010 16994 17132 16994 17065 0 +0.00(+0.00%)
Jun 11, 2010 16994 17132 16994 17065 24,600 +142.80(+0.84%)
Jun 10, 2010 16669 16943 16669 16922 24,800 +264.20(+1.59%)
Jun 09, 2010 16621 16818 16591 16658 36,600 +40.80(+0.25%)
Jun 08, 2010 16761 16896 16561 16617 27,400 -164.00(-0.98%)
Jun 07, 2010 17070 17070 16687 16781 26,000 -336.60(-1.97%)
Jun 06, 2010 17037 17150 16964 17118 0 +0.00(+0.00%)
Jun 05, 2010 17037 17150 16964 17118 0 +0.00(+0.00%)
Jun 04, 2010 17037 17150 16964 17118 22,400 +95.40(+0.56%)
Jun 03, 2010 16786 17073 16786 17022 21,800 +280.50(+1.68%)
Jun 02, 2010 16575 16774 16571 16742 29,000 +169.80(+1.02%)
Jun 01, 2010 16943 16943 16318 16572 20,600 -372.60(-2.20%)
May 31, 2010 16872 16971 16806 16945 15,600 +81.50(+0.48%)
May 30, 2010 16693 16891 16693 16863 0 +0.00(+0.00%)
May 28, 2010 16693 16891 16693 16863 19,000 +196.70(+1.18%)
May 27, 2010 16411 16695 16331 16666 18,800 +278.60(+1.70%)
May 26, 2010 16070 16410 16070 16388 18,400 +365.30(+2.28%)
May 25, 2010 16445 16445 15960 16022 21,600 -447.10(-2.71%)
May 24, 2010 16495 16758 16413 16470 22,200 +24.00(+0.15%)
May 22, 2010 16318 16487 16187 16446 0 +0.00(+0.00%)
May 21, 2010 16318 16487 16187 16446 24,200 -74.10(-0.45%)
May 20, 2010 16419 16618 16419 16520 21,600 +111.20(+0.68%)
May 19, 2010 16802 16802 16373 16408 22,200 -467.30(-2.77%)
May 18, 2010 16841 17000 16744 16876 16,800 +40.20(+0.24%)
May 17, 2010 16962 16962 16551 16836 20,400 -159.00(-0.94%)
May 16, 2010 17267 17329 16924 16995 0 +0.00(+0.00%)
May 15, 2010 17267 17329 16924 16995 0 +0.00(+0.00%)
May 14, 2010 17267 17329 16924 16995 15,200 -271.30(-1.57%)
May 13, 2010 17324 17389 17240 17266 18,000 +70.10(+0.41%)
May 12, 2010 17142 17252 17028 17196 18,400 +54.30(+0.32%)
May 11, 2010 17336 17379 17104 17142 20,400 -189.10(-1.09%)
May 10, 2010 16800 17356 16800 17331 19,800 +561.50(+3.35%)
May 09, 2010 16940 16940 16684 16769 0 +0.00(+0.00%)
May 08, 2010 16940 16940 16684 16769 0 +0.00(+0.00%)
May 07, 2010 16940 16940 16684 16769 19,400 -218.40(-1.29%)
May 06, 2010 17080 17080 16823 16988 16,400 -100.50(-0.59%)
May 05, 2010 17104 17122 16858 17088 20,000 -49.10(-0.29%)
May 04, 2010 17372 17465 17102 17137 19,800 -249.00(-1.43%)
May 03, 2010 17537 17537 17346 17386 10,400 -172.60(-0.98%)
May 01, 2010 17504 17647 17504 17559 0 +0.00(+0.00%)
Apr 30, 2010 17504 17647 17504 17559 12,200 +55.20(+0.32%)
Apr 29, 2010 17382 17533 17382 17504 10,800 +123.40(+0.71%)
Apr 28, 2010 17644 17644 17345 17380 17,000 -310.50(-1.76%)
Apr 27, 2010 17745 17769 17679 17691 12,200 -54.70(-0.31%)
Apr 26, 2010 17692 17826 17692 17745 14,800 +51.10(+0.29%)
Apr 24, 2010 17534 17726 17534 17694 0 +0.00(+0.00%)
Apr 23, 2010 17534 17726 17534 17694 17,200 +120.20(+0.68%)
Apr 22, 2010 17476 17778 17408 17574 17,600 +101.40(+0.58%)
Apr 21, 2010 17459 17566 17446 17473 10,000 +12.00(+0.07%)
Apr 20, 2010 17395 17560 17395 17461 14,000 +59.90(+0.34%)
Apr 19, 2010 17585 17585 17277 17401 11,800 -190.50(-1.08%)
Apr 17, 2010 17646 17664 17530 17591 0 +0.00(+0.00%)
Apr 16, 2010 17646 17664 17530 17591 11,600 -48.10(-0.27%)
Apr 15, 2010 17805 17976 17619 17639 12,600 -182.70(-1.03%)
Apr 14, 2010 17831 17893 17736 17822 0 +0.00(+0.00%)
Apr 13, 2010 17831 17893 17736 17822 12,800 -31.00(-0.17%)
Apr 12, 2010 17874 17995 17816 17853 9,800 -80.10(-0.45%)
Apr 10, 2010 17715 17972 17715 17933 0 +0.00(+0.00%)
Apr 09, 2010 17715 17972 17715 17933 12,200 +218.70(+1.23%)
Apr 08, 2010 17951 17961 17679 17714 11,800 -255.60(-1.42%)
Apr 07, 2010 17916 18048 17878 17970 13,200 +28.60(+0.16%)
Apr 06, 2010 17940 17991 17898 17941 12,400 +5.70(+0.03%)
Apr 05, 2010 17694 17948 17694 17936 12,800 +243.10(+1.37%)
Apr 04, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 03, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 02, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 01, 2010 17555 17707 17555 17693 13,000 +164.80(+0.94%)
Mar 31, 2010 17602 17700 17489 17528 13,600 -62.40(-0.35%)
Mar 30, 2010 17704 17783 17558 17590 12,600 -121.10(-0.68%)
Mar 29, 2010 17639 17793 17639 17711 14,800 +66.50(+0.38%)
Mar 27, 2010 17559 17683 17559 17645 0 +0.00(+0.00%)
Mar 26, 2010 17559 17683 17559 17645 13,000 +86.00(+0.49%)
Mar 25, 2010 17458 17575 17383 17559 13,800 +107.80(+0.62%)
Mar 24, 2010 17422 17531 17357 17451 0 +0.00(+0.00%)
Mar 23, 2010 17422 17531 17357 17451 12,600 +40.40(+0.23%)
Mar 22, 2010 17482 17559 17337 17411 12,200 -167.60(-0.95%)
Mar 20, 2010 17532 17601 17502 17578 0 +0.00(+0.00%)
Mar 19, 2010 17532 17601 17502 17578 13,800 +58.90(+0.34%)
Mar 18, 2010 17493 17548 17418 17519 13,600 +29.20(+0.17%)
Mar 17, 2010 17390 17577 17390 17490 16,800 +106.90(+0.61%)
Mar 16, 2010 17170 17417 17150 17383 12,400 +218.20(+1.27%)
Mar 15, 2010 17167 17196 17061 17165 14,200 -1.60(-0.01%)
Mar 14, 2010 17176 17244 17127 17167 0 +0.00(+0.00%)
Mar 13, 2010 17176 17244 17127 17167 24,000 -1.40(-0.01%)
Mar 12, 2010 17088 17215 17054 17168 11,400 +69.70(+0.41%)
Mar 11, 2010 17073 17184 17028 17098 16,800 +45.80(+0.27%)
Mar 10, 2010 17089 17131 17031 17052 56,600 -50.10(-0.29%)
Mar 09, 2010 17035 17188 17035 17103 15,200 +0.00(+0.00%)
Mar 08, 2010 17035 17188 17035 17103 0 +108.10(+0.64%)
Mar 07, 2010 16988 17098 16936 16994 0 +0.00(+0.00%)
Mar 06, 2010 16988 17098 16936 16994 19,600 +22.80(+0.13%)
Mar 05, 2010 17014 17025 16888 16972 19,000 -28.30(-0.17%)
Mar 04, 2010 16778 17013 16778 17000 20,000 +227.40(+1.36%)
Mar 03, 2010 16438 16808 16438 16773 22,400 +0.00(+0.00%)
Mar 02, 2010 16438 16808 16438 16773 0 +343.00(+2.09%)
Mar 01, 2010 16255 16669 16250 16430 0 +0.00(+0.00%)
Feb 28, 2010 16255 16669 16250 16430 0 +0.00(+0.00%)
Feb 27, 2010 16255 16669 16250 16430 31,000 +175.40(+1.08%)
Feb 26, 2010 16264 16329 16167 16254 12,200 -1.80(-0.01%)
Feb 25, 2010 16219 16328 16187 16256 12,400 -30.30(-0.19%)
Feb 24, 2010 16213 16325 16179 16286 13,400 +49.30(+0.30%)
Feb 23, 2010 16191 16423 16191 16237 14,000 +0.00(+0.00%)
Feb 22, 2010 16191 16423 16191 16237 0 +45.40(+0.28%)
Feb 21, 2010 16256 16302 16075 16192 0 +0.00(+0.00%)
Feb 20, 2010 16256 16302 16075 16192 19,400 -136.20(-0.83%)
Feb 19, 2010 16421 16452 16287 16328 14,000 -101.10(-0.62%)
Feb 18, 2010 16229 16481 16229 16429 19,600 +202.20(+1.25%)
Feb 17, 2010 16042 16310 16021 16227 20,600 +188.40(+1.17%)
Feb 16, 2010 16187 16227 16012 16038 17,000 +0.00(+0.00%)
Feb 15, 2010 16187 16227 16012 16038 0 -114.30(-0.71%)
Feb 13, 2010 15928 16203 15928 16153 0 +0.00(+0.00%)
Feb 12, 2010 15928 16203 15928 16153 14,400 +230.40(+1.45%)
Feb 11, 2010 16042 16141 15892 15922 19,800 -120.00(-0.75%)
Feb 10, 2010 15941 16094 15863 16042 21,200 +106.60(+0.67%)
Feb 09, 2010 15931 16061 15652 15936 26,600 +0.00(+0.00%)
Feb 08, 2010 15954 16061 15652 15936 0 +144.70(+0.92%)
Feb 06, 2010 16223 16223 15725 15791 23,000 -434.10(-2.68%)
Feb 05, 2010 16500 16508 16189 16225 15,800 -271.10(-1.64%)
Feb 04, 2010 16210 16553 16210 16496 16,400 +332.70(+2.06%)
Feb 03, 2010 16368 16526 16129 16163 20,600 -192.60(-1.18%)
Feb 02, 2010 16339 16422 16161 16356 20,000 +0.00(+0.00%)
Feb 01, 2010 16339 16422 16161 16356 0 -2.00(-0.01%)
Jan 30, 2010 16254 16390 15982 16358 25,400 +51.10(+0.31%)
Jan 29, 2010 16317 16525 16182 16307 21,600 +17.10(+0.10%)
Jan 28, 2010 16709 16709 16231 16290 25,600 +0.00(+0.00%)
Jan 27, 2010 16709 16709 16231 16290 0 -490.70(-2.92%)
Jan 26, 2010 16848 16878 16706 16780 16,400 +0.00(+0.00%)
Jan 25, 2010 16848 16878 16706 16780 0 -79.20(-0.47%)
Jan 24, 2010 16978 17000 16608 16860 0 +0.00(+0.00%)
Jan 23, 2010 16978 17000 16608 16860 23,200 -191.40(-1.12%)
Jan 22, 2010 17474 17474 17025 17051 17,200 -423.40(-2.42%)
Jan 21, 2010 17487 17591 17425 17474 17,000 -11.60(-0.07%)
Jan 20, 2010 17651 17665 17464 17486 13,400 -155.00(-0.88%)
Jan 19, 2010 17539 17713 17506 17641 15,400 +0.00(+0.00%)
Jan 18, 2010 17554 17713 17506 17641 0 +86.80(+0.49%)
Jan 17, 2010 17604 17640 17529 17554 0 +0.00(+0.00%)
Jan 16, 2010 17604 17640 17529 17554 17,600 -30.60(-0.17%)
Jan 15, 2010 17526 17628 17526 17585 23,400 +75.10(+0.43%)
Jan 14, 2010 17368 17528 17276 17510 26,200 +87.30(+0.50%)
Jan 13, 2010 17534 17612 17393 17422 18,600 -104.20(-0.59%)
Jan 12, 2010 17725 17777 17501 17527 18,400 +0.00(+0.00%)
Jan 11, 2010 17725 17777 17501 17527 0 -13.60(-0.08%)
Jan 10, 2010 17604 17658 17509 17540 0 +0.00(+0.00%)
Jan 09, 2010 17604 17658 17509 17540 17,200 -75.40(-0.43%)
Jan 08, 2010 17702 17733 17566 17616 18,000 -85.40(-0.48%)
Jan 07, 2010 17720 17790 17637 17701 21,400 +14.90(+0.08%)
Jan 06, 2010 17556 17730 17556 17686 27,000 +127.50(+0.73%)
Jan 05, 2010 17473 17583 17378 17559 28,200 +0.00(+0.00%)
Jan 04, 2010 17381 17583 17378 17559 0 +93.90(+0.54%)
Jan 03, 2010 17378 17531 17378 17465 0 +0.00(+0.00%)
Jan 02, 2010 17378 17531 17378 17465 0 +0.00(+0.00%)
Jan 01, 2010 17365 17531 17365 17465 16,600 +121.00(+0.70%)
Dec 31, 2009 17402 17440 17323 17344 13,800 -57.80(-0.33%)
Dec 30, 2009 17389 17486 17373 17402 14,400 +0.00(+0.00%)
Dec 29, 2009 17436 17486 17380 17402 0 +41.00(+0.24%)
Dec 28, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 27, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 26, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 25, 2009 17266 17414 17198 17361 22,400 +129.50(+0.75%)
Dec 24, 2009 16724 17252 16724 17231 26,600 +539.10(+3.23%)
Dec 23, 2009 16634 16738 16634 16692 14,400 +90.80(+0.55%)
Dec 22, 2009 16725 16751 16578 16601 17,200 +0.00(+0.00%)
Dec 21, 2009 16727 16751 16578 16601 0 -118.60(-0.71%)
Dec 20, 2009 16856 16899 16693 16720 0 +0.00(+0.00%)
Dec 19, 2009 16856 16899 16693 16720 18,600 -174.40(-1.03%)
Dec 18, 2009 16912 16980 16826 16894 22,000 -18.60(-0.11%)
Dec 17, 2009 16867 16996 16778 16913 19,400 +35.60(+0.21%)
Dec 16, 2009 17151 17200 16836 16877 18,600 -220.40(-1.29%)
Dec 15, 2009 17118 17275 17048 17098 17,200 +0.00(+0.00%)
Dec 14, 2009 17118 17275 17048 17098 0 -21.40(-0.13%)
Dec 12, 2009 17200 17352 17056 17119 19,200 -70.30(-0.41%)
Dec 11, 2009 17107 17231 17032 17189 19,200 +64.10(+0.37%)
Dec 10, 2009 17204 17228 17057 17125 21,800 -102.50(-0.59%)
Dec 09, 2009 16984 17238 16964 17228 18,600 +244.60(+1.44%)
Dec 08, 2009 17107 17177 16943 16983 21,000 +0.00(+0.00%)
Dec 07, 2009 17095 17177 16943 16983 0 -118.40(-0.69%)
Dec 05, 2009 17182 17292 17033 17102 18,200 -84.20(-0.49%)
Dec 04, 2009 17200 17361 17128 17186 18,200 +15.80(+0.09%)
Dec 03, 2009 17226 17330 17142 17170 22,200 -28.40(-0.17%)
Dec 02, 2009 16948 17218 16948 17198 20,000 +272.10(+1.61%)
Dec 01, 2009 16656 17027 16656 16926 23,200 +0.00(+0.00%)
Nov 30, 2009 16656 17027 16656 16926 0 +294.20(+1.77%)
Nov 29, 2009 16719 16719 16210 16632 0 +0.00(+0.00%)
Nov 28, 2009 16719 16719 16210 16632 28,400 -222.90(-1.32%)
Nov 27, 2009 17199 17202 16809 16855 24,000 -344.00(-2.00%)
Nov 26, 2009 17149 17290 17124 17199 17,000 +67.80(+0.40%)
Nov 25, 2009 17231 17231 17028 17131 18,200 -49.10(-0.29%)
Nov 24, 2009 17067 17215 17045 17180 22,000 +0.00(+0.00%)
Nov 23, 2009 17067 17215 17045 17180 0 +158.40(+0.93%)
Nov 22, 2009 16773 17042 16636 17022 0 +0.00(+0.00%)
Nov 21, 2009 16773 17042 16636 17022 22,400 +236.10(+1.41%)
Nov 20, 2009 17005 17005 16712 16786 18,200 -213.10(-1.25%)
Nov 19, 2009 17032 17099 16958 16999 18,200 -51.90(-0.30%)
Nov 18, 2009 17036 17080 16883 17051 20,400 +18.20(+0.11%)
Nov 17, 2009 16893 17083 16893 17032 19,000 +0.00(+0.00%)
Nov 16, 2009 17032 17032 17032 0 +183.70(+1.09%)
Nov 15, 2009 16693 16910 16667 16849 0 +0.00(+0.00%)
Nov 14, 2009 16693 16910 16667 16849 21,400 +152.80(+0.92%)
Nov 13, 2009 16822 16897 16605 16696 27,200 -153.60(-0.91%)
Nov 12, 2009 16444 16888 16405 16850 26,600 +409.00(+2.49%)
Nov 11, 2009 16552 16678 16372 16441 26,600 -58.10(-0.35%)
Nov 10, 2009 16191 16517 16147 16499 20,400 +0.00(+0.00%)
Nov 09, 2009 16191 16517 16147 16499 0 +340.40(+2.11%)
Nov 08, 2009 16137 16284 16075 16158 0 +0.00(+0.00%)
Nov 07, 2009 16137 16284 16075 16158 28,200 +94.40(+0.59%)
Nov 06, 2009 15926 16092 15565 16064 33,800 +151.80(+0.95%)
Nov 05, 2009 15488 15929 15488 15912 30,400 +507.20(+3.29%)
Nov 04, 2009 15839 15957 15331 15405 32,400 +0.00(+0.00%)
Nov 03, 2009 15855 15957 15331 15405 0 -491.40(-3.09%)
Nov 02, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Nov 01, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Oct 31, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Oct 30, 2009 16136 16361 15805 15896 38,600 -156.40(-0.97%)
Oct 29, 2009 16191 16264 15994 16053 26,200 -230.80(-1.42%)
Oct 28, 2009 16336 16411 16144 16284 29,600 -69.90(-0.43%)
Oct 27, 2009 16699 16699 16312 16353 30,800 -387.10(-2.31%)
Oct 26, 2009 16808 16939 16706 16740 22,000 -70.30(-0.42%)
Oct 25, 2009 16796 17007 16765 16811 0 +0.00(+0.00%)
Oct 24, 2009 16796 17007 16765 16811 0 +0.00(+0.00%)
Oct 23, 2009 16796 17007 16765 16811 24,400 +21.10(+0.13%)
Oct 22, 2009 17032 17032 16721 16790 25,600 -219.50(-1.29%)
Oct 21, 2009 17230 17249 16998 17009 25,600 -213.80(-1.24%)
Oct 20, 2009 17415 17457 17185 17223 24,600 -103.00(-0.59%)
Oct 19, 2009 17326 17326 17326 0 +3.20(+0.02%)
Oct 16, 2009 17197 17348 17127 17323 28,200 +127.60(+0.74%)
Oct 15, 2009 17274 17350 17093 17195 30,200 -35.90(-0.21%)
Oct 14, 2009 17118 17275 17118 17231 31,800 +204.40(+1.20%)
Oct 13, 2009 17027 17027 17027 0 +0.00(+0.00%)
Oct 12, 2009 16687 17069 16687 17027 24,200 +384.00(+2.31%)
Oct 09, 2009 16916 16963 16607 16643 27,000 -200.80(-1.19%)
Oct 08, 2009 16908 16998 16775 16844 37,000 +36.80(+0.22%)
Oct 07, 2009 17069 17121 16764 16807 32,800 -151.80(-0.90%)
Oct 06, 2009 16879 16989 16622 16958 50,200 +92.10(+0.55%)
Oct 05, 2009 17062 17062 16836 16866 24,800 -268.20(-1.57%)
Oct 02, 2009 17135 17135 17135 0 +0.00(+0.00%)
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.