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 2592 2616 2574 2590 27,262,400 -12.96(-0.50%)
Sep 29, 2010 2611 2619 2595 2603 26,424,200 -0.81(-0.03%)
Sep 28, 2010 2584 2608 2569 2604 15,115,600 +5.77(+0.22%)
Sep 27, 2010 2609 2618 2591 2598 15,111,600 -3.88(-0.15%)
Sep 26, 2010 2560 2602 2602 2602 0 +0.00(+0.00%)
Sep 25, 2010 2560 2603 2560 2602 0 +0.00(+0.00%)
Sep 24, 2010 2560 2603 2560 2602 22,803,200 +31.22(+1.21%)
Sep 23, 2010 2588 2593 2545 2570 19,079,000 -4.77(-0.19%)
Sep 22, 2010 2610 2611 2572 2575 19,406,600 -29.17(-1.12%)
Sep 21, 2010 2598 2621 2596 2604 24,435,600 +2.48(+0.10%)
Sep 20, 2010 2576 2602 2576 2602 19,053,600 +32.63(+1.27%)
Sep 19, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 18, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 17, 2010 2601 2615 2561 2569 73,032,200 -16.07(-0.62%)
Sep 16, 2010 2598 2600 2579 2585 16,737,000 -18.22(-0.70%)
Sep 15, 2010 2609 2612 2590 2604 16,282,800 -5.34(-0.20%)
Sep 14, 2010 2614 2617 2597 2609 18,091,400 -1.96(-0.08%)
Sep 13, 2010 2588 2615 2588 2611 25,145,400 +41.09(+1.60%)
Sep 12, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 11, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 10, 2010 2567 2575 2564 2570 19,401,600 -7.74(-0.30%)
Sep 09, 2010 2551 2589 2546 2577 19,708,200 +21.46(+0.84%)
Sep 08, 2010 2530 2557 2524 2556 23,830,000 +17.09(+0.67%)
Sep 07, 2010 2554 2558 2532 2539 20,164,800 -21.33(-0.83%)
Sep 06, 2010 2560 2567 2558 2560 15,608,800 +10.28(+0.40%)
Sep 05, 2010 2540 2573 2536 2550 0 +0.00(+0.00%)
Sep 03, 2010 2540 2573 2536 2550 22,572,000 +12.20(+0.48%)
Sep 02, 2010 2526 2545 2521 2538 21,521,800 +6.00(+0.24%)
Sep 01, 2010 2466 2532 2454 2532 28,424,800 +74.30(+3.02%)
Aug 31, 2010 2433 2458 2430 2457 17,502,200 -3.47(-0.14%)
Aug 30, 2010 2473 2476 2456 2461 8,162,600 -6.62(-0.27%)
Aug 29, 2010 2436 2468 2429 2468 0 +0.00(+0.00%)
Aug 27, 2010 2436 2468 2429 2468 13,656,000 +20.92(+0.86%)
Aug 26, 2010 2447 2452 2433 2447 14,821,800 +22.63(+0.93%)
Aug 25, 2010 2439 2455 2407 2424 26,600,000 -11.96(-0.49%)
Aug 24, 2010 2454 2458 2418 2436 19,933,200 -33.12(-1.34%)
Aug 23, 2010 2459 2481 2452 2469 13,551,800 +16.76(+0.68%)
Aug 21, 2010 2475 2487 2447 2452 0 +0.00(+0.00%)
Aug 20, 2010 2475 2487 2447 2452 18,053,600 -21.76(-0.88%)
Aug 19, 2010 2524 2529 2474 2474 17,482,800 -38.53(-1.53%)
Aug 18, 2010 2515 2518 2499 2513 12,407,600 -5.73(-0.23%)
Aug 17, 2010 2484 2520 2480 2518 17,261,000 +48.88(+1.98%)
Aug 16, 2010 2494 2500 2455 2469 16,542,200 -16.24(-0.65%)
Aug 15, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 14, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 13, 2010 2509 2511 2470 2486 18,537,600 -20.20(-0.81%)
Aug 12, 2010 2497 2524 2489 2506 24,973,400 +9.97(+0.40%)
Aug 11, 2010 2553 2553 2492 2496 24,259,200 -65.78(-2.57%)
Aug 10, 2010 2577 2580 2549 2562 20,120,000 -9.31(-0.36%)
Aug 09, 2010 2573 2586 2563 2571 17,948,800 +21.20(+0.83%)
Aug 08, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 07, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 06, 2010 2601 2606 2544 2550 28,202,400 -36.27(-1.40%)
Aug 05, 2010 2595 2617 2582 2586 22,969,000 -1.73(-0.07%)
Aug 04, 2010 2587 2594 2568 2588 18,631,000 -1.10(-0.04%)
Aug 03, 2010 2588 2589 2573 2589 18,650,200 +9.57(+0.37%)
Aug 02, 2010 2535 2582 2534 2579 20,428,600 +62.05(+2.46%)
Aug 01, 2010 2517 2517 0 +0.00(+0.00%)
Jul 31, 2010 2536 2547 2499 2517 0 +0.00(+0.00%)
Jul 30, 2010 2536 2547 2499 2517 20,856,600 -20.60(-0.81%)
Jul 29, 2010 2549 2563 2537 2538 24,930,000 -7.18(-0.28%)
Jul 28, 2010 2560 2565 2536 2545 24,557,200 -12.35(-0.48%)
Jul 27, 2010 2536 2562 2536 2557 37,975,000 +25.68(+1.01%)
Jul 26, 2010 2522 2532 2504 2532 26,944,000 +25.68(+1.02%)
Jul 25, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 24, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 23, 2010 2500 2520 2491 2506 20,961,600 +4.66(+0.19%)
Jul 22, 2010 2446 2505 2440 2501 24,228,800 +49.48(+2.02%)
Jul 21, 2010 2438 2470 2435 2452 15,242,200 +34.59(+1.43%)
Jul 20, 2010 2447 2447 2399 2417 16,026,400 -14.22(-0.58%)
Jul 19, 2010 2438 2459 2430 2432 16,775,400 -11.19(-0.46%)
Jul 18, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 17, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 16, 2010 2495 2501 2440 2443 22,590,200 -52.30(-2.10%)
Jul 15, 2010 2513 2532 2490 2495 18,114,800 -27.07(-1.07%)
Jul 14, 2010 2524 2529 2506 2522 21,800,800 +5.86(+0.23%)
Jul 13, 2010 2470 2516 2465 2516 19,776,000 +45.99(+1.86%)
Jul 12, 2010 2466 2477 2453 2470 13,151,400 +7.52(+0.31%)
Jul 10, 2010 2468 2472 2456 2463 0 +0.00(+0.00%)
Jul 09, 2010 2468 2472 2456 2463 16,271,000 +6.76(+0.28%)
Jul 08, 2010 2429 2459 2429 2456 24,367,600 +40.18(+1.66%)
Jul 07, 2010 2374 2416 2356 2416 23,566,400 +26.53(+1.11%)
Jul 06, 2010 2342 2396 2342 2389 28,527,200 +59.68(+2.56%)
Jul 05, 2010 2348 2349 2328 2330 13,024,200 -7.69(-0.33%)
Jul 03, 2010 2350 2361 2329 2337 0 +0.00(+0.00%)
Jul 02, 2010 2350 2361 2329 2337 24,568,800 +1.17(+0.05%)
Jul 01, 2010 2361 2371 2329 2336 30,219,800 -50.41(-2.11%)
Jun 30, 2010 2387 2403 2374 2387 26,839,400 +4.05(+0.17%)
Jun 29, 2010 2431 2432 2378 2382 24,821,600 -79.48(-3.23%)
Jun 28, 2010 2450 2463 2430 2462 18,734,600 +20.31(+0.83%)
Jun 27, 2010 2457 2474 2433 2442 0 +0.00(+0.00%)
Jun 26, 2010 2457 2474 2433 2442 0 +0.00(+0.00%)
Jun 25, 2010 2457 2474 2433 2442 23,535,800 -14.15(-0.58%)
Jun 24, 2010 2506 2506 2449 2456 25,027,000 -38.54(-1.55%)
Jun 23, 2010 2511 2525 2487 2494 19,396,800 -41.88(-1.65%)
Jun 22, 2010 2529 2550 2519 2536 18,394,000 -13.62(-0.53%)
Jun 21, 2010 2552 2570 2544 2550 21,944,600 +20.91(+0.83%)
Jun 20, 2010 2524 2537 2519 2529 0 +0.00(+0.00%)
Jun 19, 2010 2524 2537 2519 2529 0 +0.00(+0.00%)
Jun 18, 2010 2524 2537 2519 2529 36,586,800 +5.57(+0.22%)
Jun 17, 2010 2515 2536 2508 2523 25,649,000 +9.56(+0.38%)
Jun 16, 2010 2529 2529 2498 2514 22,293,600 +4.49(+0.18%)
Jun 15, 2010 2478 2512 2473 2509 24,748,800 +11.07(+0.44%)
Jun 14, 2010 2480 2498 2479 2498 20,695,000 +34.39(+1.40%)
Jun 13, 2010 2473 2476 2441 2464 0 +0.00(+0.00%)
Jun 12, 2010 2473 2476 2441 2464 0 +0.00(+0.00%)
Jun 11, 2010 2473 2476 2441 2464 29,996,400 +0.53(+0.02%)
Jun 10, 2010 2411 2465 2402 2463 25,737,800 +37.64(+1.55%)
Jun 09, 2010 2409 2426 2387 2426 24,795,400 +34.79(+1.46%)
Jun 08, 2010 2420 2426 2373 2391 26,929,200 -21.16(-0.88%)
Jun 07, 2010 2403 2437 2388 2412 24,688,400 -17.62(-0.73%)
Jun 06, 2010 2494 2503 2415 2430 0 +0.00(+0.00%)
Jun 05, 2010 2494 2503 2415 2430 0 +0.00(+0.00%)
Jun 04, 2010 2494 2503 2415 2430 30,511,400 -54.60(-2.20%)
Jun 03, 2010 2499 2509 2483 2484 26,904,800 +20.02(+0.81%)
Jun 02, 2010 2446 2468 2422 2464 22,502,600 -1.75(-0.07%)
Jun 01, 2010 2441 2474 2414 2466 23,832,200 +12.63(+0.51%)
May 31, 2010 2448 2460 2444 2453 12,742,400 -7.17(-0.29%)
May 30, 2010 2485 2485 2452 2461 0 +0.00(+0.00%)
May 28, 2010 2485 2485 2452 2461 30,552,200 -9.02(-0.37%)
May 27, 2010 2409 2470 2406 2470 48,112,400 +83.11(+3.48%)
May 26, 2010 2362 2413 2362 2386 32,053,400 +56.66(+2.43%)
May 25, 2010 2344 2353 2318 2330 34,809,000 -72.66(-3.02%)
May 24, 2010 2421 2432 2380 2402 15,855,800 +6.80(+0.28%)
May 22, 2010 2383 2402 2338 2396 0 +0.00(+0.00%)
May 21, 2010 2383 2402 2338 2396 45,934,200 +9.16(+0.38%)
May 20, 2010 2449 2459 2356 2386 46,450,000 -46.36(-1.91%)
May 19, 2010 2452 2473 2426 2433 44,584,600 -52.39(-2.11%)
May 18, 2010 2473 2497 2464 2485 22,865,200 +46.17(+1.89%)
May 17, 2010 2410 2467 2403 2439 28,925,600 -8.10(-0.33%)
May 16, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 15, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 14, 2010 2523 2524 2441 2447 33,253,200 -87.68(-3.46%)
May 13, 2010 2550 2557 2517 2535 19,656,000 -5.51(-0.22%)
May 12, 2010 2482 2551 2467 2540 40,456,000 +56.83(+2.29%)
May 11, 2010 2503 2503 2452 2484 41,942,600 -28.45(-1.13%)
May 10, 2010 2406 2512 2404 2512 93,580,000 +214.36(+9.33%)
May 09, 2010 2485 2374 2291 2298 0 +0.00(+0.00%)
May 08, 2010 2485 2374 2291 2298 0 +0.81(+0.04%)
May 07, 2010 2349 2376 2289 2297 85,957,800 -103.97(-4.33%)
May 06, 2010 2423 2463 2401 2401 50,562,600 -45.44(-1.86%)
May 05, 2010 2485 2495 2433 2446 50,909,600 -58.03(-2.32%)
May 04, 2010 2579 2582 2496 2504 48,503,600 -68.21(-2.65%)
May 03, 2010 2561 2583 2548 2572 22,819,800 +11.47(+0.45%)
May 01, 2010 2576 2585 2548 2561 0 +0.00(+0.00%)
Apr 30, 2010 2576 2585 2548 2561 32,890,000 -0.70(-0.03%)
Apr 29, 2010 2509 2570 2498 2562 35,531,800 +55.50(+2.21%)
Apr 28, 2010 2545 2551 2470 2506 68,563,200 -61.49(-2.39%)
Apr 27, 2010 2655 2659 2568 2568 42,582,400 -88.60(-3.34%)
Apr 26, 2010 2665 2674 2648 2656 22,602,800 +12.14(+0.46%)
Apr 24, 2010 2634 2658 2625 2644 0 +0.00(+0.00%)
Apr 23, 2010 2634 2658 2623 2644 27,017,200 +13.20(+0.50%)
Apr 22, 2010 2661 2676 2624 2631 30,493,000 -29.92(-1.12%)
Apr 21, 2010 2685 2692 2660 2661 24,714,800 -20.21(-0.75%)
Apr 20, 2010 2674 2685 2662 2681 18,631,600 +13.11(+0.49%)
Apr 19, 2010 2665 2678 2661 2668 0 -19.40(-0.72%)
Apr 17, 2010 2707 2722 2682 2687 0 +0.00(+0.00%)
Apr 16, 2010 2707 2722 2682 2687 30,079,000 -27.80(-1.02%)
Apr 15, 2010 2706 2721 2691 2715 21,436,000 -1.54(-0.06%)
Apr 14, 2010 2716 2720 2700 2717 20,046,000 +7.72(+0.28%)
Apr 13, 2010 2713 2722 2698 2709 38,250,400 -5.83(-0.21%)
Apr 12, 2010 2723 2726 2707 2715 22,940,600 +11.94(+0.44%)
Apr 10, 2010 2686 2703 2686 2703 0 +0.00(+0.00%)
Apr 09, 2010 2686 2703 2686 2703 22,648,000 +34.25(+1.28%)
Apr 08, 2010 2687 2688 2653 2669 27,978,000 -28.34(-1.05%)
Apr 07, 2010 2696 2711 2694 2697 18,794,200 +0.30(+0.01%)
Apr 06, 2010 2689 2699 2682 2697 25,267,200 +16.10(+0.60%)
Apr 05, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 04, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 03, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 02, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 01, 2010 2657 2681 2656 2681 20,949,600 +32.10(+1.21%)
Mar 31, 2010 2651 2661 2633 2648 24,159,800 -7.66(-0.29%)
Mar 30, 2010 2672 2678 2656 2656 18,492,800 -9.28(-0.35%)
Mar 29, 2010 2664 2671 2657 2665 14,355,400 +8.47(+0.32%)
Mar 27, 2010 2664 2670 2651 2657 0 +0.00(+0.00%)
Mar 26, 2010 2664 2670 2651 2657 15,316,400 -15.17(-0.57%)
Mar 25, 2010 2647 2674 2640 2672 22,943,000 +22.40(+0.85%)
Mar 24, 2010 2654 2657 2628 2650 16,297,800 +0.36(+0.01%)
Mar 23, 2010 2636 2656 2634 2649 16,452,000 +14.89(+0.57%)
Mar 22, 2010 2631 2636 2608 2634 20,620,800 -4.83(-0.18%)
Mar 20, 2010 2656 2667 2635 2639 0 +0.00(+0.00%)
Mar 19, 2010 2656 2667 2635 2639 36,587,400 -15.57(-0.59%)
Mar 18, 2010 2662 2662 2646 2655 18,311,200 -10.77(-0.40%)
Mar 17, 2010 2639 2668 2638 2666 24,958,000 +34.05(+1.29%)
Mar 16, 2010 2620 2641 2618 2632 19,993,600 +22.77(+0.87%)
Mar 15, 2010 2620 2625 2605 2609 15,616,200 -16.48(-0.63%)
Mar 14, 2010 2615 2635 2612 2625 0 +0.00(+0.00%)
Mar 13, 2010 2615 2635 2612 2625 18,589,400 +11.76(+0.45%)
Mar 12, 2010 2619 2623 2602 2614 21,200,000 -20.64(-0.78%)
Mar 11, 2010 2615 2634 2607 2634 29,203,600 +27.85(+1.07%)
Mar 10, 2010 2601 2611 2585 2606 20,197,200 +5.48(+0.21%)
Mar 09, 2010 2619 2621 2598 2601 21,038,400 +130.28(+5.27%)
Mar 08, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Mar 07, 2010 2500 2506 2468 2471 0 -140.48(-5.38%)
Mar 06, 2010 2588 2611 2583 2611 27,504,200 +28.07(+1.09%)
Mar 05, 2010 2565 2590 2559 2583 29,251,800 -9.60(-0.37%)
Mar 04, 2010 2553 2593 2552 2593 23,237,200 +33.79(+1.32%)
Mar 03, 2010 2542 2559 2537 2559 18,232,800 +15.36(+0.60%)
Mar 02, 2010 2533 2543 2519 2543 18,392,000 +72.86(+2.95%)
Mar 01, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Feb 28, 2010 2500 2506 2468 2471 0 -44.32(-1.76%)
Feb 27, 2010 2505 2515 2484 2515 22,651,600 +34.22(+1.38%)
Feb 26, 2010 2512 2512 2474 2481 24,082,400 -34.29(-1.36%)
Feb 25, 2010 2507 2517 2492 2515 17,214,000 +12.05(+0.48%)
Feb 24, 2010 2527 2536 2495 2503 20,212,800 -18.21(-0.72%)
Feb 23, 2010 2526 2530 2512 2521 18,699,200 +50.55(+2.05%)
Feb 22, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Feb 21, 2010 2500 2506 2468 2471 0 -57.18(-2.26%)
Feb 20, 2010 2500 2528 2499 2528 19,430,800 +9.32(+0.37%)
Feb 19, 2010 2513 2518 2498 2518 19,981,200 +5.57(+0.22%)
Feb 18, 2010 2489 2519 2484 2513 26,006,200 +37.36(+1.51%)
Feb 17, 2010 2467 2482 2448 2475 17,659,000 +25.69(+1.05%)
Feb 16, 2010 2462 2476 2446 2450 11,971,600 -20.76(-0.84%)
Feb 15, 2010 2500 2506 2468 2471 0 +9.08(+0.37%)
Feb 13, 2010 2475 2484 2446 2461 26,916,200 +7.68(+0.31%)
Feb 12, 2010 2450 2475 2430 2454 32,750,400 +13.00(+0.53%)
Feb 11, 2010 2438 2465 2429 2441 38,408,600 +27.61(+1.14%)
Feb 10, 2010 2400 2422 2393 2413 31,929,400 +11.03(+0.46%)
Feb 09, 2010 2398 2426 2376 2402 31,897,800 -68.40(-2.77%)
Feb 08, 2010 2500 2506 2468 2471 0 +78.03(+3.26%)
Feb 06, 2010 2428 2429 2377 2393 49,153,000 -62.38(-2.54%)
Feb 05, 2010 2529 2538 2451 2455 33,001,000 -74.76(-2.96%)
Feb 04, 2010 2547 2561 2525 2530 22,238,600 -17.45(-0.69%)
Feb 03, 2010 2537 2548 2520 2547 20,690,200 +9.40(+0.37%)
Feb 02, 2010 2497 2541 2494 2538 23,088,200 +67.16(+2.72%)
Feb 01, 2010 2500 2506 2468 2471 0 -34.65(-1.38%)
Jan 30, 2010 2497 2516 2478 2505 25,686,400 +18.69(+0.75%)
Jan 29, 2010 2524 2537 2487 2487 24,051,800 -7.16(-0.29%)
Jan 28, 2010 2484 2513 2467 2494 27,235,200 -2.78(-0.11%)
Jan 27, 2010 2464 2497 2459 2496 25,684,400 +21.31(+0.86%)
Jan 26, 2010 2455 2506 2454 2475 27,536,000 +0.00(+0.00%)
Jan 25, 2010 2455 2506 2454 2475 0 -0.67(-0.03%)
Jan 24, 2010 2471 2491 2464 2476 0 +0.00(+0.00%)
Jan 23, 2010 2471 2491 2464 2476 30,284,600 -8.45(-0.34%)
Jan 22, 2010 2523 2546 2484 2484 19,701,800 -32.42(-1.29%)
Jan 21, 2010 2541 2552 2513 2517 32,299,400 -30.68(-1.20%)
Jan 20, 2010 2546 2557 2522 2547 20,427,800 -5.35(-0.21%)
Jan 19, 2010 2543 2555 2539 2553 19,677,600 +0.00(+0.00%)
Jan 18, 2010 2543 2555 2539 2553 0 +82.16(+3.33%)
Jan 17, 2010 2500 2506 2468 2471 0 -65.90(-2.60%)
Jan 16, 2010 2578 2592 2529 2536 27,872,000 -34.92(-1.36%)
Jan 15, 2010 2582 2584 2565 2571 24,383,600 -3.74(-0.15%)
Jan 14, 2010 2560 2587 2558 2575 24,736,000 +10.06(+0.39%)
Jan 13, 2010 2589 2595 2562 2565 21,481,800 -20.81(-0.80%)
Jan 12, 2010 2605 2610 2586 2586 22,381,200 +115.31(+4.67%)
Jan 11, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 10, 2010 2500 2506 2468 2471 0 -121.09(-4.67%)
Jan 09, 2010 2598 2606 2581 2592 23,923,200 +0.96(+0.04%)
Jan 08, 2010 2592 2600 2580 2591 28,732,400 -5.75(-0.22%)
Jan 07, 2010 2590 2601 2578 2596 18,656,800 +8.66(+0.33%)
Jan 06, 2010 2567 2595 2553 2588 25,737,000 +23.80(+0.93%)
Jan 05, 2010 2522 2564 2522 2564 19,760,000 +93.42(+3.78%)
Jan 04, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 03, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 02, 2010 2500 2506 2468 2471 0 -41.07(-1.64%)
Jan 01, 2010 2522 2523 2510 2512 6,136,200 +0.96(+0.04%)
Dec 31, 2009 2518 2526 2511 2511 9,583,800 -15.27(-0.60%)
Dec 30, 2009 2519 2530 2514 2526 9,515,200 +9.85(+0.39%)
Dec 29, 2009 2500 2516 2500 2516 0 +45.53(+1.84%)
Dec 28, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 27, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 26, 2009 2500 2506 2468 2471 0 -19.92(-0.80%)
Dec 25, 2009 2485 2495 2485 2490 3,164,200 +0.91(+0.04%)
Dec 24, 2009 2497 2501 2481 2490 13,249,200 +0.46(+0.02%)
Dec 23, 2009 2489 2499 2482 2489 14,171,200 +6.49(+0.26%)
Dec 22, 2009 2460 2487 2452 2483 17,199,800 +0.00(+0.00%)
Dec 21, 2009 2460 2487 2452 2483 0 +29.55(+1.20%)
Dec 20, 2009 2491 2500 2453 2453 0 +0.00(+0.00%)
Dec 19, 2009 2491 2500 2453 2453 46,832,000 -37.63(-1.51%)
Dec 18, 2009 2511 2517 2491 2491 22,071,000 -36.98(-1.46%)
Dec 17, 2009 2509 2528 2500 2528 23,452,000 +18.91(+0.75%)
Dec 16, 2009 2514 2515 2484 2509 22,101,800 +1.90(+0.08%)
Dec 15, 2009 2511 2513 2494 2507 15,670,400 +0.00(+0.00%)
Dec 14, 2009 2511 2513 2494 2507 0 +19.48(+0.78%)
Dec 12, 2009 2487 2515 2481 2487 20,839,800 +3.79(+0.15%)
Dec 11, 2009 2472 2485 2464 2484 26,300,800 +13.04(+0.53%)
Dec 10, 2009 2500 2506 2466 2471 32,304,800 -38.93(-1.55%)
Dec 09, 2009 2531 2542 2494 2509 19,549,800 -24.38(-0.96%)
Dec 08, 2009 2532 2543 2510 2534 13,761,800 +0.00(+0.00%)
Dec 07, 2009 2522 2543 2510 2534 0 -4.98(-0.20%)
Dec 05, 2009 2522 2555 2504 2539 21,192,800 +13.70(+0.54%)
Dec 04, 2009 2534 2549 2519 2525 24,205,000 +8.52(+0.34%)
Dec 03, 2009 2499 2524 2490 2517 22,131,400 +26.56(+1.07%)
Dec 02, 2009 2440 2490 2440 2490 20,142,000 +68.77(+2.84%)
Dec 01, 2009 2470 2470 2421 2421 25,154,800 +0.00(+0.00%)
Nov 30, 2009 2470 2470 2421 2421 0 -35.53(-1.45%)
Nov 29, 2009 2383 2467 2379 2457 0 +0.00(+0.00%)
Nov 28, 2009 2383 2467 2379 2457 27,624,400 +30.42(+1.25%)
Nov 27, 2009 2491 2492 2422 2426 31,625,800 -77.13(-3.08%)
Nov 26, 2009 2515 2523 2496 2504 17,682,800 +0.59(+0.02%)
Nov 25, 2009 2507 2526 2501 2503 18,889,200 -18.98(-0.75%)
Nov 24, 2009 2499 2531 2499 2522 18,447,000 +0.00(+0.00%)
Nov 23, 2009 2499 2531 2499 2522 0 +38.46(+1.55%)
Nov 22, 2009 2490 2508 2478 2483 0 +0.00(+0.00%)
Nov 21, 2009 2490 2508 2478 2483 22,128,600 -2.15(-0.09%)
Nov 20, 2009 2523 2533 2482 2486 26,029,400 -39.83(-1.58%)
Nov 19, 2009 2537 2555 2525 2525 24,610,400 -1.61(-0.06%)
Nov 18, 2009 2534 2541 2523 2527 31,866,200 -8.27(-0.33%)
Nov 17, 2009 2519 2542 2519 2535 27,689,200 +0.00(+0.00%)
Nov 16, 2009 2535 2535 2535 0 +28.85(+1.15%)
Nov 15, 2009 2502 2516 2489 2506 0 +0.00(+0.00%)
Nov 14, 2009 2502 2516 2489 2506 19,880,000 +25.54(+1.03%)
Nov 13, 2009 2464 2487 2460 2481 25,228,000 +2.95(+0.12%)
Nov 12, 2009 2482 2492 2471 2478 17,104,400 +12.63(+0.51%)
Nov 11, 2009 2498 2503 2462 2465 20,419,600 -18.95(-0.76%)
Nov 10, 2009 2455 2487 2452 2484 24,378,200 +0.00(+0.00%)
Nov 09, 2009 2455 2487 2452 2484 0 +52.59(+2.16%)
Nov 08, 2009 2430 2445 2412 2432 0 +0.00(+0.00%)
Nov 07, 2009 2430 2445 2412 2432 23,186,800 +12.63(+0.52%)
Nov 06, 2009 2402 2440 2378 2419 25,990,400 +17.91(+0.75%)
Nov 05, 2009 2366 2407 2366 2401 25,442,000 +50.08(+2.13%)
Nov 04, 2009 2379 2381 2338 2351 33,317,000 -46.32(-1.93%)
Nov 03, 2009 2391 2414 2380 2397 24,477,000 +0.00(+0.00%)
Nov 02, 2009 2391 2414 2380 2397 0 +4.69(+0.20%)
Nov 01, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 31, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 30, 2009 2476 2476 2385 2393 31,162,800 -47.73(-1.96%)
Oct 29, 2009 2370 2444 2366 2440 40,888,800 +68.49(+2.89%)
Oct 28, 2009 2442 2444 2372 2372 39,854,200 -71.08(-2.91%)
Oct 27, 2009 2476 2481 2435 2443 59,163,200 -50.21(-2.01%)
Oct 26, 2009 2554 2563 2486 2493 29,929,600 -54.09(-2.12%)
Oct 25, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 24, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 23, 2009 2571 2579 2547 2547 23,411,800 -9.21(-0.36%)
Oct 22, 2009 2551 2562 2534 2557 22,144,800 -21.48(-0.83%)
Oct 21, 2009 2587 2594 2545 2578 25,457,400 -6.56(-0.25%)
Oct 20, 2009 2618 2619 2582 2585 21,577,000 -22.34(-0.86%)
Oct 19, 2009 2582 2614 2582 2607 19,346,200 +28.79(+1.12%)
Oct 16, 2009 2592 2615 2569 2578 42,824,800 -6.25(-0.24%)
Oct 15, 2009 2590 2599 2577 2584 35,208,000 +0.10(+0.00%)
Oct 14, 2009 2562 2584 2552 2584 27,695,000 +52.27(+2.06%)
Oct 13, 2009 2557 2560 2525 2532 28,077,800 -27.24(-1.06%)
Oct 12, 2009 2554 2576 2551 2559 23,084,400 +12.25(+0.48%)
Oct 09, 2009 2536 2567 2536 2547 23,866,400 +4.73(+0.19%)
Oct 08, 2009 2542 2543 2516 2542 27,650,200 +35.06(+1.40%)
Oct 07, 2009 2525 2537 2501 2507 36,750,600 -19.65(-0.78%)
Oct 06, 2009 2467 2527 2457 2527 39,762,000 +80.87(+3.31%)
Oct 05, 2009 2425 2452 2407 2446 31,065,200 +30.04(+1.24%)
Oct 02, 2009 2433 2436 2397 2416 43,211,200 -35.41(-1.44%)
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.