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, 2011 2158 2158 2111 2131 22,886,800 -31.85(-1.47%)
Sep 29, 2011 2131 2175 2126 2163 24,217,600 +23.53(+1.10%)
Sep 28, 2011 2146 2174 2127 2140 24,738,600 -13.91(-0.65%)
Sep 27, 2011 2107 2154 2098 2154 30,144,200 +91.60(+4.44%)
Sep 26, 2011 2000 2074 1986 2062 28,235,200 +40.54(+2.01%)
Sep 25, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 24, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 23, 2011 2023 2028 1958 2021 29,018,800 +18.58(+0.93%)
Sep 22, 2011 2066 2068 2000 2003 31,841,800 -113.08(-5.34%)
Sep 21, 2011 2131 2138 2105 2116 19,196,400 -16.86(-0.79%)
Sep 20, 2011 2093 2136 2091 2133 18,624,800 +31.85(+1.52%)
Sep 19, 2011 2111 2127 2096 2101 18,540,200 -55.51(-2.57%)
Sep 18, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 17, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 16, 2011 2164 2175 2138 2156 40,216,400 +17.23(+0.81%)
Sep 15, 2011 2112 2148 2106 2139 29,266,600 +42.41(+2.02%)
Sep 14, 2011 2055 2099 2051 2097 25,199,600 +26.68(+1.29%)
Sep 13, 2011 2078 2081 2022 2070 26,919,200 +17.06(+0.83%)
Sep 12, 2011 2073 2077 2041 2053 33,592,200 -64.81(-3.06%)
Sep 11, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 10, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 09, 2011 2174 2185 2115 2118 26,535,000 -70.97(-3.24%)
Sep 08, 2011 2173 2207 2165 2189 20,990,400 +19.89(+0.92%)
Sep 07, 2011 2157 2169 2139 2169 23,334,200 +59.01(+2.80%)
Sep 06, 2011 2106 2144 2095 2110 29,251,400 -7.57(-0.36%)
Sep 05, 2011 2177 2180 2113 2117 26,244,600 -102.25(-4.61%)
Sep 04, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 03, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 02, 2011 2242 2247 2209 2220 21,292,000 -47.11(-2.08%)
Sep 01, 2011 2275 2276 2235 2267 23,359,800 -1.06(-0.05%)
Aug 31, 2011 2221 2272 2209 2268 28,163,800 +55.27(+2.50%)
Aug 30, 2011 2220 2221 2189 2213 18,949,800 +10.02(+0.45%)
Aug 29, 2011 2200 2216 2188 2203 15,249,000 +31.64(+1.46%)
Aug 28, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 27, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 26, 2011 2179 2179 2123 2171 24,642,400 -10.35(-0.47%)
Aug 25, 2011 2228 2235 2167 2181 28,824,400 -19.06(-0.87%)
Aug 24, 2011 2158 2211 2130 2200 38,271,400 +61.85(+2.89%)
Aug 23, 2011 2168 2193 2129 2139 21,986,000 -1.54(-0.07%)
Aug 22, 2011 2106 2176 2102 2140 19,624,600 +21.34(+1.01%)
Aug 21, 2011 2142 2155 2082 2119 0 +0.00(+0.00%)
Aug 19, 2011 2142 2155 2082 2119 34,226,200 -33.25(-1.55%)
Aug 18, 2011 2227 2237 2125 2152 34,245,200 -102.75(-4.56%)
Aug 17, 2011 2230 2266 2214 2255 17,072,200 +7.79(+0.35%)
Aug 16, 2011 2273 2273 2214 2247 23,932,000 -29.49(-1.30%)
Aug 15, 2011 2285 2295 2260 2276 17,098,600 +13.46(+0.59%)
Aug 14, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 13, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 12, 2011 2161 2263 2122 2263 40,828,800 +117.97(+5.50%)
Aug 11, 2011 2142 2152 2045 2145 59,276,800 +53.24(+2.55%)
Aug 10, 2011 2210 2235 2084 2092 61,879,800 -62.98(-2.92%)
Aug 09, 2011 2094 2159 2014 2155 64,456,200 +58.68(+2.80%)
Aug 08, 2011 2144 2209 2096 2096 50,248,000 -81.87(-3.76%)
Aug 07, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 06, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 05, 2011 2147 2223 2141 2178 59,588,200 -45.76(-2.06%)
Aug 04, 2011 2328 2332 2224 2224 40,147,200 -67.44(-2.94%)
Aug 03, 2011 2308 2334 2285 2291 36,478,000 -39.27(-1.69%)
Aug 02, 2011 2377 2381 2329 2330 32,284,600 -46.18(-1.94%)
Aug 01, 2011 2465 2466 2377 2377 30,861,400 -50.53(-2.08%)
Jul 31, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 30, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 29, 2011 2428 2441 2414 2427 29,473,200 -28.87(-1.18%)
Jul 28, 2011 2445 2458 2423 2456 29,619,200 -4.92(-0.20%)
Jul 27, 2011 2484 2485 2450 2461 29,121,600 -35.78(-1.43%)
Jul 26, 2011 2511 2521 2491 2497 21,017,000 -8.71(-0.35%)
Jul 25, 2011 2500 2515 2492 2505 22,473,200 -16.68(-0.66%)
Jul 24, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 23, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 22, 2011 2529 2536 2509 2522 39,489,000 +17.28(+0.69%)
Jul 21, 2011 2467 2513 2436 2505 39,187,000 +49.48(+2.02%)
Jul 20, 2011 2432 2459 2429 2455 30,370,800 +52.58(+2.19%)
Jul 19, 2011 2390 2409 2390 2403 31,847,200 +18.59(+0.78%)
Jul 18, 2011 2425 2433 2382 2384 24,348,600 -52.92(-2.17%)
Jul 17, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 16, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 15, 2011 2431 2442 2415 2437 25,173,200 -2.46(-0.10%)
Jul 14, 2011 2451 2460 2437 2440 18,606,800 -24.19(-0.98%)
Jul 13, 2011 2428 2466 2424 2464 29,061,200 +27.21(+1.12%)
Jul 12, 2011 2433 2440 2401 2436 61,254,600 -29.77(-1.21%)
Jul 11, 2011 2510 2516 2462 2466 45,726,000 -66.06(-2.61%)
Jul 10, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 09, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 08, 2011 2581 2581 2530 2532 22,364,400 -40.64(-1.58%)
Jul 07, 2011 2564 2584 2554 2573 21,636,400 +23.84(+0.94%)
Jul 06, 2011 2569 2570 2540 2549 25,908,200 -22.81(-0.89%)
Jul 05, 2011 2595 2596 2570 2572 16,118,600 -27.95(-1.08%)
Jul 04, 2011 2586 2606 2582 2600 12,929,800 +16.51(+0.64%)
Jul 03, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 02, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 01, 2011 2583 2586 2566 2583 20,660,200 +10.78(+0.42%)
Jun 30, 2011 2568 2573 2546 2573 23,604,800 +24.65(+0.97%)
Jun 29, 2011 2509 2548 2509 2548 25,746,000 +54.47(+2.18%)
Jun 28, 2011 2502 2507 2481 2493 21,547,800 -12.03(-0.48%)
Jun 27, 2011 2511 2516 2495 2505 23,071,000 -8.81(-0.35%)
Jun 26, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 25, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 24, 2011 2542 2552 2514 2514 26,256,600 +0.83(+0.03%)
Jun 23, 2011 2551 2552 2512 2513 21,200,800 -44.65(-1.75%)
Jun 22, 2011 2584 2587 2558 2558 19,427,600 -22.75(-0.88%)
Jun 21, 2011 2549 2582 2548 2581 18,999,600 +35.93(+1.41%)
Jun 20, 2011 2538 2549 2530 2545 15,661,200 -20.76(-0.81%)
Jun 19, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 18, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 17, 2011 2543 2579 2526 2566 34,790,600 +19.03(+0.75%)
Jun 16, 2011 2547 2548 2520 2547 34,726,200 -15.96(-0.62%)
Jun 15, 2011 2586 2593 2560 2563 22,811,200 -27.52(-1.06%)
Jun 14, 2011 2584 2592 2573 2590 15,137,400 +19.46(+0.76%)
Jun 13, 2011 2577 2581 2564 2571 9,555,600 -3.39(-0.13%)
Jun 12, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 11, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 10, 2011 2607 2614 2573 2574 17,111,400 -41.66(-1.59%)
Jun 09, 2011 2598 2618 2591 2616 16,833,400 +16.94(+0.65%)
Jun 08, 2011 2614 2620 2597 2599 15,444,600 -23.52(-0.90%)
Jun 07, 2011 2616 2631 2612 2622 15,403,800 +5.18(+0.20%)
Jun 06, 2011 2625 2636 2613 2617 16,056,200 -11.57(-0.44%)
Jun 05, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 04, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 03, 2011 2625 2629 2600 2629 18,200,000 +9.88(+0.38%)
Jun 02, 2011 2653 2654 2619 2619 14,941,000 -44.13(-1.66%)
Jun 01, 2011 2684 2688 2661 2663 22,391,400 -24.75(-0.92%)
May 31, 2011 2664 2688 2659 2688 29,424,400 +37.47(+1.41%)
May 30, 2011 2655 2657 2647 2650 12,799,000 -5.40(-0.20%)
May 27, 2011 2678 2679 2653 2656 36,048,600 +0.21(+0.01%)
May 26, 2011 2677 2677 2651 2655 21,001,400 -15.14(-0.57%)
May 25, 2011 2661 2674 2654 2671 21,732,000 -4.95(-0.19%)
May 24, 2011 2666 2684 2666 2676 18,051,000 +8.77(+0.33%)
May 23, 2011 2698 2698 2667 2667 26,079,000 -51.26(-1.89%)
May 22, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 21, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 20, 2011 2723 2743 2710 2718 21,129,200 +0.99(+0.04%)
May 19, 2011 2711 2732 2696 2717 19,719,600 +16.20(+0.60%)
May 18, 2011 2706 2713 2693 2701 32,814,400 +4.06(+0.15%)
May 17, 2011 2714 2723 2695 2697 20,493,800 -31.01(-1.14%)
May 16, 2011 2711 2731 2701 2728 18,478,600 +0.06(+0.00%)
May 15, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 14, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 13, 2011 2729 2747 2725 2728 18,226,200 +5.67(+0.21%)
May 12, 2011 2705 2722 2695 2722 23,265,000 +2.73(+0.10%)
May 11, 2011 2733 2739 2707 2719 25,079,600 -13.36(-0.49%)
May 10, 2011 2704 2741 2699 2733 22,256,600 +37.99(+1.41%)
May 09, 2011 2700 2704 2682 2695 17,992,800 -7.59(-0.28%)
May 08, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 07, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 06, 2011 2696 2706 2673 2702 20,351,600 +8.53(+0.32%)
May 05, 2011 2695 2710 2679 2694 21,717,400 -7.53(-0.28%)
May 04, 2011 2724 2724 2696 2701 24,017,600 -48.50(-1.76%)
May 03, 2011 2766 2770 2741 2750 21,402,600 -18.48(-0.67%)
May 02, 2011 2773 2777 2766 2768 12,215,800 -0.09(-0.00%)
Apr 29, 2011 2765 2771 2757 2768 15,205,800 +1.78(+0.06%)
Apr 28, 2011 2767 2779 2754 2767 18,846,200 +15.79(+0.57%)
Apr 27, 2011 2741 2758 2736 2751 16,907,200 +2.55(+0.09%)
Apr 26, 2011 2726 2750 2720 2748 17,266,800 +20.55(+0.75%)
Apr 25, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 24, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 23, 2011 2722 2728 0 +0.00(+0.00%)
Apr 22, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 21, 2011 2732 2741 2722 2728 16,218,800 +2.36(+0.09%)
Apr 20, 2011 2705 2732 2705 2725 17,039,400 +32.86(+1.22%)
Apr 19, 2011 2680 2699 2677 2692 22,609,600 +17.15(+0.64%)
Apr 18, 2011 2710 2720 2667 2675 30,813,200 -36.16(-1.33%)
Apr 17, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 16, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 15, 2011 2696 2713 2692 2711 19,622,600 +16.46(+0.61%)
Apr 14, 2011 2706 2710 2688 2695 20,402,000 -24.18(-0.89%)
Apr 13, 2011 2702 2725 2700 2719 14,928,600 +24.34(+0.90%)
Apr 12, 2011 2707 2723 2689 2695 17,861,000 -26.39(-0.97%)
Apr 11, 2011 2712 2727 2712 2721 15,804,200 -1.00(-0.04%)
Apr 10, 2011 2722 2722 2722 0 +0.00(+0.00%)
Apr 09, 2011 2721 2731 2715 2722 0 +0.00(+0.00%)
Apr 08, 2011 2721 2731 2715 2722 20,415,200 +9.97(+0.37%)
Apr 07, 2011 2714 2730 2711 2712 28,273,200 +0.57(+0.02%)
Apr 06, 2011 2701 2719 2684 2712 23,486,600 +13.48(+0.50%)
Apr 05, 2011 2707 2707 2684 2698 20,941,400 -9.21(-0.34%)
Apr 04, 2011 2692 2710 2691 2707 19,257,000 +17.58(+0.65%)
Apr 03, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 02, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 01, 2011 2674 2690 2669 2690 28,964,000 +27.67(+1.04%)
Mar 31, 2011 2684 2687 2662 2662 31,450,600 -22.18(-0.83%)
Mar 30, 2011 2680 2685 2673 2684 22,812,000 +15.04(+0.56%)
Mar 29, 2011 2659 2669 2647 2669 27,930,000 +10.64(+0.40%)
Mar 28, 2011 2657 2674 2656 2659 17,505,600 +1.90(+0.07%)
Mar 27, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 26, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 25, 2011 2661 2665 2655 2657 11,155,200 +1.00(+0.04%)
Mar 24, 2011 2619 2665 2616 2656 11,160,800 +25.17(+0.96%)
Mar 23, 2011 2602 2631 2600 2631 12,102,800 +20.40(+0.78%)
Mar 22, 2011 2631 2640 2599 2610 15,788,600 -17.22(-0.66%)
Mar 21, 2011 2601 2628 2600 2627 17,002,600 +60.24(+2.35%)
Mar 20, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 19, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 18, 2011 2575 2600 2567 2567 20,626,200 +9.47(+0.37%)
Mar 17, 2011 2550 2570 2532 2558 19,416,600 +34.75(+1.38%)
Mar 16, 2011 2587 2589 2523 2523 20,942,800 -42.52(-1.66%)
Mar 15, 2011 2608 2612 2532 2565 24,471,800 -80.84(-3.05%)
Mar 14, 2011 2641 2669 2639 2646 19,132,600 -5.79(-0.22%)
Mar 13, 2011 2648 2666 2640 2652 0 +0.00(+0.00%)
Mar 12, 2011 2648 2666 2640 2652 11,387,400 -14.13(-0.53%)
Mar 11, 2011 2672 2680 2652 2666 12,622,200 -9.41(-0.35%)
Mar 10, 2011 2687 2694 2671 2676 17,538,200 -7.58(-0.28%)
Mar 09, 2011 2684 2691 2667 2683 12,635,400 +3.06(+0.11%)
Mar 08, 2011 2697 2705 2680 2680 12,590,000 +0.00(+0.00%)
Mar 07, 2011 2697 2705 2680 2680 0 -21.33(-0.79%)
Mar 06, 2011 2699 2718 2694 2702 0 +0.00(+0.00%)
Mar 05, 2011 2699 2718 2694 2702 16,337,000 +9.48(+0.35%)
Mar 04, 2011 2701 2708 2674 2692 16,566,600 +2.65(+0.10%)
Mar 03, 2011 2695 2698 2671 2689 23,130,000 -23.30(-0.86%)
Mar 02, 2011 2714 2726 2703 2713 24,063,600 +5.58(+0.21%)
Mar 01, 2011 2692 2717 2684 2707 17,927,600 +0.00(+0.00%)
Feb 28, 2011 2692 2717 2684 2707 0 +14.68(+0.55%)
Feb 27, 2011 2679 2699 2673 2692 0 +0.00(+0.00%)
Feb 26, 2011 2679 2699 2673 2692 18,042,800 +26.44(+0.99%)
Feb 25, 2011 2661 2674 2653 2666 25,268,400 -13.29(-0.50%)
Feb 24, 2011 2696 2704 2676 2679 23,202,800 -24.11(-0.89%)
Feb 23, 2011 2697 2719 2672 2703 33,722,200 -12.29(-0.45%)
Feb 22, 2011 2746 2746 2714 2716 22,111,000 +0.00(+0.00%)
Feb 21, 2011 2746 2746 2714 2716 0 -39.37(-1.43%)
Feb 20, 2011 2773 2778 2745 2755 0 +0.00(+0.00%)
Feb 19, 2011 2773 2778 2745 2755 29,953,400 -15.78(-0.57%)
Feb 18, 2011 2761 2772 2752 2771 29,907,800 +15.20(+0.55%)
Feb 17, 2011 2733 2761 2730 2756 36,319,600 +24.83(+0.91%)
Feb 16, 2011 2721 2733 2720 2731 18,982,400 +5.27(+0.19%)
Feb 15, 2011 2722 2728 2718 2726 19,353,200 +0.00(+0.00%)
Feb 14, 2011 2722 2728 2718 2726 0 +11.85(+0.44%)
Feb 13, 2011 2708 2724 2679 2714 0 +0.00(+0.00%)
Feb 12, 2011 2708 2724 2679 2714 21,655,400 +11.20(+0.41%)
Feb 11, 2011 2717 2718 2681 2702 27,453,800 -17.48(-0.64%)
Feb 10, 2011 2730 2735 2716 2720 20,389,200 -7.01(-0.26%)
Feb 09, 2011 2722 2728 2715 2727 21,567,000 +2.48(+0.09%)
Feb 08, 2011 2697 2729 2696 2724 26,121,000 +0.00(+0.00%)
Feb 07, 2011 2697 2729 2696 2724 0 +32.11(+1.19%)
Feb 06, 2011 2691 2702 2687 2692 0 +0.00(+0.00%)
Feb 05, 2011 2691 2702 2687 2692 24,782,000 +7.46(+0.28%)
Feb 04, 2011 2689 2692 2671 2685 20,921,200 -3.88(-0.14%)
Feb 03, 2011 2687 2694 2674 2689 27,086,400 +5.05(+0.19%)
Feb 02, 2011 2652 2688 2641 2684 27,244,600 +45.03(+1.71%)
Feb 01, 2011 2637 2650 2622 2639 27,563,000 +0.00(+0.00%)
Jan 31, 2011 2637 2650 2622 2639 0 -8.39(-0.32%)
Jan 30, 2011 2670 2679 2646 2647 0 +0.00(+0.00%)
Jan 29, 2011 2670 2679 2646 2647 27,070,200 -31.14(-1.16%)
Jan 28, 2011 2656 2689 2644 2678 30,761,200 +8.69(+0.33%)
Jan 27, 2011 2679 2693 2668 2670 22,575,600 +8.66(+0.33%)
Jan 26, 2011 2672 2674 2648 2661 25,322,600 -1.49(-0.06%)
Jan 25, 2011 2662 2665 2641 2662 23,134,800 +0.00(+0.00%)
Jan 24, 2011 2662 2665 2641 2662 0 +8.39(+0.32%)
Jan 23, 2011 2637 2676 2631 2654 0 +0.00(+0.00%)
Jan 22, 2011 2637 2676 2631 2654 49,581,000 +27.74(+1.06%)
Jan 21, 2011 2635 2645 2619 2626 35,849,600 -14.54(-0.55%)
Jan 20, 2011 2664 2669 2637 2641 20,740,600 -17.07(-0.64%)
Jan 19, 2011 2634 2658 2633 2658 23,594,000 +36.43(+1.39%)
Jan 18, 2011 2622 2626 2613 2621 13,603,000 +0.00(+0.00%)
Jan 17, 2011 2622 2626 2613 2621 0 +0.11(+0.00%)
Jan 16, 2011 2629 2632 2601 2621 0 +0.00(+0.00%)
Jan 15, 2011 2629 2632 2601 2621 24,045,000 -11.37(-0.43%)
Jan 14, 2011 2630 2639 2624 2633 30,142,800 +6.28(+0.24%)
Jan 13, 2011 2583 2626 2583 2626 29,521,000 +46.70(+1.81%)
Jan 12, 2011 2573 2587 2569 2580 24,082,400 +24.51(+0.96%)
Jan 11, 2011 2601 2601 2553 2555 29,194,400 +0.00(+0.00%)
Jan 10, 2011 2601 2601 2553 2555 0 -49.96(-1.92%)
Jan 09, 2011 2619 2626 2603 2605 0 +0.00(+0.00%)
Jan 08, 2011 2619 2626 2603 2605 26,533,400 -20.29(-0.77%)
Jan 07, 2011 2635 2638 2620 2625 24,654,000 -6.13(-0.23%)
Jan 06, 2011 2641 2644 2614 2632 18,153,200 -16.29(-0.62%)
Jan 05, 2011 2642 2660 2633 2648 27,674,800 +16.02(+0.61%)
Jan 04, 2011 2599 2634 2597 2632 17,683,400 +0.00(+0.00%)
Jan 03, 2011 2599 2634 2597 2632 0 +53.24(+2.06%)
Jan 01, 2011 2596 2598 2579 2579 5,406,600 -12.07(-0.47%)
Dec 31, 2010 2613 2616 2590 2591 12,452,800 -20.78(-0.80%)
Dec 30, 2010 2597 2611 2595 2611 10,163,600 +19.14(+0.74%)
Dec 29, 2010 2602 2606 2590 2592 9,348,200 -4.88(-0.19%)
Dec 28, 2010 2622 2623 2591 2597 10,705,400 +0.00(+0.00%)
Dec 27, 2010 2622 2623 2591 2597 0 -28.65(-1.09%)
Dec 26, 2010 2635 2635 2623 2626 0 +0.00(+0.00%)
Dec 25, 2010 2635 2635 2623 2626 4,164,000 -10.05(-0.38%)
Dec 24, 2010 2634 2638 2625 2636 10,670,600 +4.46(+0.17%)
Dec 23, 2010 2632 2636 2627 2631 14,417,800 +0.42(+0.02%)
Dec 22, 2010 2622 2631 2618 2631 17,915,400 +16.16(+0.62%)
Dec 21, 2010 2607 2620 2604 2615 16,718,000 +0.00(+0.00%)
Dec 20, 2010 2607 2620 2604 2615 0 +18.26(+0.70%)
Dec 18, 2010 2617 2624 2596 2597 29,600,800 -18.58(-0.71%)
Dec 17, 2010 2627 2627 2606 2615 19,301,200 -7.86(-0.30%)
Dec 16, 2010 2631 2633 2614 2623 18,294,800 -12.66(-0.48%)
Dec 15, 2010 2638 2639 2624 2636 17,364,800 -1.18(-0.04%)
Dec 14, 2010 2639 2646 2632 2637 17,028,400 +8.87(+0.34%)
Dec 11, 2010 2630 2632 2624 2628 16,231,400 +3.60(+0.14%)
Dec 10, 2010 2637 2637 2609 2624 25,969,400 +6.96(+0.27%)
Dec 09, 2010 2615 2636 2604 2617 17,327,800 -7.23(-0.28%)
Dec 08, 2010 2611 2636 2611 2625 18,735,200 +13.26(+0.51%)
Dec 07, 2010 2616 2621 2598 2611 15,702,600 +0.00(+0.00%)
Dec 06, 2010 2616 2621 2598 2611 0 -3.58(-0.14%)
Dec 04, 2010 2613 2628 2596 2615 18,467,000 -2.21(-0.08%)
Dec 03, 2010 2583 2618 2568 2617 31,496,200 +51.36(+2.00%)
Dec 02, 2010 2522 2566 2512 2566 31,261,200 +59.71(+2.38%)
Dec 01, 2010 2540 2540 2490 2506 53,379,400 -15.20(-0.60%)
Nov 30, 2010 2597 2610 2521 2521 33,098,000 +0.00(+0.00%)
Nov 29, 2010 2597 2610 2521 2521 0 -58.48(-2.27%)
Nov 27, 2010 2587 2592 2563 2580 25,766,200 -21.61(-0.83%)
Nov 26, 2010 2596 2604 2587 2601 20,217,400 +9.91(+0.38%)
Nov 25, 2010 2596 2603 2574 2592 26,432,200 +7.26(+0.28%)
Nov 24, 2010 2624 2634 2584 2584 27,844,400 -59.10(-2.24%)
Nov 23, 2010 2683 2688 2641 2643 17,191,600 +0.00(+0.00%)
Nov 22, 2010 2683 2688 2641 2643 0 -21.66(-0.81%)
Nov 20, 2010 2677 2677 2650 2665 12,998,000 -5.50(-0.21%)
Nov 19, 2010 2642 2671 2642 2671 15,116,400 +45.65(+1.74%)
Nov 18, 2010 2608 2628 2606 2625 13,897,800 +16.80(+0.64%)
Nov 17, 2010 2646 2646 2608 2608 16,173,000 -46.37(-1.75%)
Nov 16, 2010 2618 2657 2606 2654 16,210,400 +0.00(+0.00%)
Nov 15, 2010 2618 2657 2606 2654 0 +29.46(+1.12%)
Nov 13, 2010 2609 2636 2587 2625 23,961,800 -6.67(-0.25%)
Nov 12, 2010 2684 2684 2627 2632 28,947,200 -40.61(-1.52%)
Nov 11, 2010 2700 2711 2668 2672 28,111,400 -30.59(-1.13%)
Nov 10, 2010 2679 2708 2679 2703 15,711,400 +19.42(+0.72%)
Nov 09, 2010 2687 2694 2679 2683 19,705,200 +0.00(+0.00%)
Nov 08, 2010 2687 2694 2679 2683 0 -2.67(-0.10%)
Nov 07, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 06, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 05, 2010 2713 2713 2676 2686 16,219,200 -24.32(-0.90%)
Nov 04, 2010 2695 2717 2689 2710 19,760,200 +46.57(+1.75%)
Nov 03, 2010 2699 2699 2660 2664 17,637,000 -32.85(-1.22%)
Nov 02, 2010 2692 2702 2689 2697 14,380,000 +8.30(+0.31%)
Nov 01, 2010 2697 2707 2677 2688 12,717,200 +9.32(+0.35%)
Oct 31, 2010 2675 2686 2662 2679 0 +0.00(+0.00%)
Oct 30, 2010 2675 2686 2662 2679 0 +0.00(+0.00%)
Oct 29, 2010 2675 2686 2662 2679 17,774,400 +1.67(+0.06%)
Oct 28, 2010 2679 2684 2669 2677 16,386,600 +4.69(+0.18%)
Oct 27, 2010 2684 2692 2673 2673 17,490,200 -20.03(-0.74%)
Oct 26, 2010 2697 2705 2686 2693 17,346,200 -5.90(-0.22%)
Oct 25, 2010 2703 2714 2695 2699 13,050,200 +7.11(+0.26%)
Oct 24, 2010 2691 2698 2684 2692 0 +0.00(+0.00%)
Oct 23, 2010 2691 2698 2684 2692 0 +0.00(+0.00%)
Oct 22, 2010 2691 2698 2684 2692 11,143,400 -0.25(-0.01%)
Oct 21, 2010 2664 2697 2660 2692 18,909,200 +22.51(+0.84%)
Oct 20, 2010 2655 2670 2646 2669 13,686,400 +3.12(+0.12%)
Oct 19, 2010 2672 2684 2660 2666 18,606,800 -6.23(-0.23%)
Oct 18, 2010 2651 2674 2649 2672 15,009,000 +13.60(+0.51%)
Oct 17, 2010 2676 2676 2644 2659 0 +0.00(+0.00%)
Oct 16, 2010 2676 2676 2644 2659 0 +0.00(+0.00%)
Oct 15, 2010 2676 2676 2644 2659 19,645,400 -4.13(-0.16%)
Oct 14, 2010 2668 2682 2659 2663 24,924,200 -7.47(-0.28%)
Oct 13, 2010 2633 2670 2632 2670 22,299,000 +49.56(+1.89%)
Oct 12, 2010 2623 2624 2599 2621 19,749,000 -14.28(-0.54%)
Oct 11, 2010 2623 2635 2619 2635 16,733,000 +12.32(+0.47%)
Oct 10, 2010 2600 2623 2623 2623 0 +0.00(+0.00%)
Oct 09, 2010 2600 2623 2597 2623 0 +0.00(+0.00%)
Oct 08, 2010 2600 2623 2597 2623 17,420,200 +18.75(+0.72%)
Oct 07, 2010 2610 2619 2596 2604 17,832,400 -9.41(-0.36%)
Oct 06, 2010 2606 2618 2595 2613 21,730,200 +17.51(+0.67%)
Oct 05, 2010 2561 2599 2553 2596 16,576,600 +37.11(+1.45%)
Oct 04, 2010 2583 2587 2553 2559 18,216,200 -20.57(-0.80%)
Oct 03, 2010 2595 2610 2568 2579 0 +0.00(+0.00%)
Oct 02, 2010 2595 2610 2568 2579 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.