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 (%)
Apr 29, 2011 4094 4110 4084 4107 88,112,400 +2.02(+0.05%)
Apr 28, 2011 4095 4108 4080 4105 132,981,600 +37.18(+0.91%)
Apr 27, 2011 4048 4084 4036 4068 136,070,208 +22.43(+0.55%)
Apr 26, 2011 4014 4048 4010 4045 117,611,000 +23.41(+0.58%)
Apr 25, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 24, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 23, 2011 4011 4022 0 +0.00(+0.00%)
Apr 22, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 21, 2011 4022 4034 4011 4022 117,981,600 +17.26(+0.43%)
Apr 20, 2011 3947 4009 3947 4005 145,177,200 +96.04(+2.46%)
Apr 19, 2011 3900 3929 3895 3909 122,201,800 +27.34(+0.70%)
Apr 18, 2011 3971 3971 3862 3881 177,310,592 -93.24(-2.35%)
Apr 17, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 16, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 15, 2011 3971 3978 3950 3974 128,157,600 +4.09(+0.10%)
Apr 14, 2011 3986 3995 3949 3970 141,820,400 -35.84(-0.89%)
Apr 13, 2011 3998 4029 3984 4006 125,471,800 +29.63(+0.75%)
Apr 12, 2011 4008 4019 3966 3977 136,738,400 -62.10(-1.54%)
Apr 11, 2011 4057 4058 4026 4039 96,334,600 -23.21(-0.57%)
Apr 10, 2011 4062 4062 4062 0 +0.00(+0.00%)
Apr 09, 2011 4052 4069 4048 4062 0 +0.00(+0.00%)
Apr 08, 2011 4052 4069 4048 4062 99,894,800 +33.61(+0.83%)
Apr 07, 2011 4049 4071 4025 4028 125,786,200 -19.86(-0.49%)
Apr 06, 2011 4046 4067 4016 4048 134,534,400 +6.42(+0.16%)
Apr 05, 2011 4040 4045 4014 4042 116,996,200 -1.18(-0.03%)
Apr 04, 2011 4051 4060 4040 4043 100,169,600 -11.84(-0.29%)
Apr 03, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 02, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 01, 2011 4015 4056 4002 4055 150,410,000 +65.58(+1.64%)
Mar 31, 2011 4026 4037 3989 3989 127,460,400 -35.26(-0.88%)
Mar 30, 2011 4024 4031 4012 4024 124,535,200 +36.64(+0.92%)
Mar 29, 2011 3984 3991 3949 3988 113,657,600 +10.85(+0.27%)
Mar 28, 2011 3967 3991 3960 3977 121,680,800 +4.57(+0.12%)
Mar 27, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 26, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 25, 2011 3987 3987 3960 3972 53,107,800 +3.54(+0.09%)
Mar 24, 2011 3900 3973 3886 3969 47,473,600 +55.11(+1.41%)
Mar 23, 2011 3875 3918 3875 3914 67,882,600 +21.02(+0.54%)
Mar 22, 2011 3904 3927 3877 3893 97,281,600 -11.74(-0.30%)
Mar 21, 2011 3871 3904 3855 3904 84,480,400 +94.23(+2.47%)
Mar 20, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 19, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 18, 2011 3808 3862 3801 3810 107,533,200 +24.01(+0.63%)
Mar 17, 2011 3729 3797 3708 3786 132,872,800 +89.65(+2.43%)
Mar 16, 2011 3801 3801 3694 3697 95,758,400 -84.29(-2.23%)
Mar 15, 2011 3794 3821 3713 3781 140,934,800 -97.19(-2.51%)
Mar 14, 2011 3914 3940 3871 3878 98,051,600 -50.64(-1.29%)
Mar 13, 2011 3927 3951 3915 3929 0 +0.00(+0.00%)
Mar 12, 2011 3927 3951 3915 3929 56,519,600 -35.31(-0.89%)
Mar 11, 2011 3961 3981 3940 3964 56,764,000 -29.82(-0.75%)
Mar 10, 2011 4016 4036 3986 3994 87,044,800 -22.10(-0.55%)
Mar 09, 2011 4006 4017 3965 4016 78,340,200 +25.50(+0.64%)
Mar 08, 2011 4007 4050 3990 3990 76,137,000 +0.00(+0.00%)
Mar 07, 2011 4007 4050 3990 3990 0 -29.80(-0.74%)
Mar 06, 2011 4069 4091 4011 4020 0 +0.00(+0.00%)
Mar 05, 2011 4069 4091 4011 4020 105,091,800 -40.55(-1.00%)
Mar 04, 2011 4058 4098 4040 4061 126,624,400 +26.44(+0.66%)
Mar 03, 2011 4043 4054 4010 4034 168,907,600 -32.83(-0.81%)
Mar 02, 2011 4127 4146 4056 4067 156,607,600 -43.20(-1.05%)
Mar 01, 2011 4065 4132 4053 4110 130,304,200 +0.00(+0.00%)
Feb 28, 2011 4065 4132 4053 4110 0 +39.97(+0.98%)
Feb 27, 2011 4029 4085 4007 4070 0 +0.00(+0.00%)
Feb 26, 2011 4029 4085 4007 4070 129,429,800 +60.74(+1.51%)
Feb 25, 2011 3985 4024 3984 4010 198,786,208 -3.48(-0.09%)
Feb 24, 2011 4045 4061 4008 4013 160,225,408 -37.15(-0.92%)
Feb 23, 2011 4075 4079 4026 4050 170,506,800 -47.14(-1.15%)
Feb 22, 2011 4153 4164 4088 4097 123,263,600 +0.00(+0.00%)
Feb 21, 2011 4153 4164 4088 4097 0 -59.73(-1.44%)
Feb 20, 2011 4165 4169 4136 4157 0 +0.00(+0.00%)
Feb 19, 2011 4165 4169 4136 4157 166,152,192 +4.83(+0.12%)
Feb 18, 2011 4161 4163 4130 4152 178,320,992 +1.05(+0.03%)
Feb 17, 2011 4124 4170 4121 4151 181,543,808 +40.92(+1.00%)
Feb 16, 2011 4092 4119 4086 4110 145,990,592 +13.72(+0.33%)
Feb 15, 2011 4129 4130 4090 4097 179,200,192 +0.00(+0.00%)
Feb 14, 2011 4129 4130 4090 4097 0 -4.69(-0.11%)
Feb 13, 2011 4081 4121 4039 4101 0 +0.00(+0.00%)
Feb 12, 2011 4081 4121 4039 4101 225,951,392 +6.17(+0.15%)
Feb 11, 2011 4079 4095 4042 4095 274,587,200 +4.40(+0.11%)
Feb 10, 2011 4101 4120 4091 4091 148,466,592 -17.53(-0.43%)
Feb 09, 2011 4082 4109 4079 4108 150,037,792 +17.47(+0.43%)
Feb 08, 2011 4056 4099 4053 4091 135,168,800 +0.00(+0.00%)
Feb 07, 2011 4056 4099 4053 4091 0 +43.59(+1.08%)
Feb 06, 2011 4049 4060 4027 4047 0 +0.00(+0.00%)
Feb 05, 2011 4049 4060 4027 4047 125,922,000 +10.62(+0.26%)
Feb 04, 2011 4056 4059 4009 4037 132,587,800 -29.94(-0.74%)
Feb 03, 2011 4085 4090 4050 4067 135,369,200 -6.09(-0.15%)
Feb 02, 2011 4037 4078 4019 4073 145,716,608 +67.12(+1.68%)
Feb 01, 2011 3997 4019 3953 4006 149,667,392 +0.00(+0.00%)
Jan 31, 2011 3997 4019 3953 4006 0 +3.18(+0.08%)
Jan 30, 2011 4045 4073 4002 4002 0 +0.00(+0.00%)
Jan 29, 2011 4045 4073 4002 4002 159,516,400 -57.25(-1.41%)
Jan 28, 2011 4040 4079 4032 4060 155,312,400 +10.50(+0.26%)
Jan 27, 2011 4044 4066 4040 4049 159,649,408 +29.45(+0.73%)
Jan 26, 2011 4049 4057 4016 4020 149,305,792 -13.59(-0.34%)
Jan 25, 2011 4028 4038 4003 4033 113,053,200 +0.00(+0.00%)
Jan 24, 2011 4028 4038 4003 4033 0 +15.76(+0.39%)
Jan 23, 2011 3982 4058 3979 4017 0 +0.00(+0.00%)
Jan 22, 2011 3982 4058 3979 4017 189,639,392 +52.61(+1.33%)
Jan 21, 2011 3973 3989 3950 3965 171,667,200 -11.87(-0.30%)
Jan 20, 2011 4020 4023 3973 3977 151,931,600 -35.97(-0.90%)
Jan 19, 2011 3991 4016 3987 4013 138,535,808 +37.27(+0.94%)
Jan 18, 2011 3984 3990 3966 3975 79,477,600 +0.00(+0.00%)
Jan 17, 2011 3984 3990 3966 3975 0 -7.87(-0.20%)
Jan 16, 2011 3961 3992 3954 3983 0 +0.00(+0.00%)
Jan 15, 2011 3961 3992 3954 3983 136,628,800 +8.45(+0.21%)
Jan 14, 2011 3951 3976 3944 3975 185,024,800 +29.76(+0.75%)
Jan 13, 2011 3871 3946 3870 3945 177,690,208 +83.15(+2.15%)
Jan 12, 2011 3822 3867 3810 3862 135,100,800 +59.89(+1.58%)
Jan 11, 2011 3850 3853 3791 3802 123,908,000 +0.00(+0.00%)
Jan 10, 2011 3850 3853 3791 3802 0 -63.55(-1.64%)
Jan 09, 2011 3893 3914 3866 3866 0 +0.00(+0.00%)
Jan 08, 2011 3893 3914 3866 3866 113,235,600 -38.84(-0.99%)
Jan 07, 2011 3911 3945 3896 3904 124,397,200 -0.19(-0.00%)
Jan 06, 2011 3904 3906 3850 3905 116,335,600 -11.42(-0.29%)
Jan 05, 2011 3908 3946 3891 3916 109,202,000 +15.17(+0.39%)
Jan 04, 2011 3848 3904 3837 3901 72,025,000 +0.00(+0.00%)
Jan 03, 2011 3848 3904 3837 3901 0 +96.08(+2.53%)
Jan 01, 2011 3854 3854 3805 3805 21,801,800 -45.98(-1.19%)
Dec 31, 2010 3894 3902 3840 3851 47,107,800 -39.89(-1.03%)
Dec 30, 2010 3870 3904 3870 3891 43,576,200 +31.93(+0.83%)
Dec 29, 2010 3873 3882 3859 3859 38,975,400 -3.47(-0.09%)
Dec 28, 2010 3893 3902 3836 3862 45,835,800 +0.00(+0.00%)
Dec 27, 2010 3893 3902 3836 3862 0 -38.20(-0.98%)
Dec 26, 2010 3907 3912 3894 3900 0 +0.00(+0.00%)
Dec 25, 2010 3907 3912 3894 3900 11,748,600 -10.93(-0.28%)
Dec 24, 2010 3923 3924 3889 3911 56,607,600 -8.39(-0.21%)
Dec 23, 2010 3923 3932 3919 3920 90,292,800 -7.78(-0.20%)
Dec 22, 2010 3903 3936 3899 3927 92,340,000 +42.41(+1.09%)
Dec 21, 2010 3873 3919 3869 3885 100,344,000 +0.00(+0.00%)
Dec 20, 2010 3873 3919 3869 3885 0 +17.73(+0.46%)
Dec 18, 2010 3901 3906 3865 3867 152,973,792 -21.01(-0.54%)
Dec 17, 2010 3878 3897 3861 3888 102,082,600 +8.17(+0.21%)
Dec 16, 2010 3890 3893 3865 3880 108,015,800 -22.68(-0.58%)
Dec 15, 2010 3894 3903 3882 3903 98,932,400 +10.43(+0.27%)
Dec 14, 2010 3873 3904 3869 3892 114,030,000 +35.09(+0.91%)
Dec 11, 2010 3870 3874 3851 3857 104,236,200 -0.70(-0.02%)
Dec 10, 2010 3858 3867 3837 3858 147,906,208 +26.07(+0.68%)
Dec 09, 2010 3790 3858 3784 3832 123,966,000 +21.48(+0.56%)
Dec 08, 2010 3760 3835 3759 3810 143,962,000 +61.27(+1.63%)
Dec 07, 2010 3759 3763 3723 3749 110,872,600 +0.00(+0.00%)
Dec 06, 2010 3759 3763 3723 3749 0 -1.32(-0.04%)
Dec 04, 2010 3744 3776 3721 3751 151,577,200 +3.51(+0.09%)
Dec 03, 2010 3695 3755 3650 3747 186,177,792 +77.75(+2.12%)
Dec 02, 2010 3635 3675 3621 3669 176,499,808 +58.85(+1.63%)
Dec 01, 2010 3644 3657 3592 3610 202,078,208 -26.52(-0.73%)
Nov 30, 2010 3748 3774 3637 3637 176,573,200 +0.00(+0.00%)
Nov 29, 2010 3748 3774 3637 3637 0 -91.69(-2.46%)
Nov 27, 2010 3729 3744 3687 3729 139,703,200 -31.77(-0.84%)
Nov 26, 2010 3752 3768 3730 3760 103,016,400 +12.81(+0.34%)
Nov 25, 2010 3738 3761 3704 3748 159,483,392 +23.19(+0.62%)
Nov 24, 2010 3792 3804 3724 3724 157,190,800 -94.47(-2.47%)
Nov 23, 2010 3893 3896 3812 3819 132,362,800 +0.00(+0.00%)
Nov 22, 2010 3893 3896 3812 3819 0 -41.27(-1.07%)
Nov 20, 2010 3872 3872 3827 3860 118,989,600 -7.81(-0.20%)
Nov 19, 2010 3824 3874 3822 3868 149,424,992 +75.62(+1.99%)
Nov 18, 2010 3754 3799 3753 3792 114,469,600 +29.88(+0.79%)
Nov 17, 2010 3837 3842 3762 3762 159,943,600 -101.77(-2.63%)
Nov 16, 2010 3810 3876 3798 3864 108,250,800 +0.00(+0.00%)
Nov 15, 2010 3810 3876 3798 3864 0 +33.12(+0.86%)
Nov 13, 2010 3797 3853 3770 3831 171,830,208 -36.23(-0.94%)
Nov 12, 2010 3901 3903 3848 3867 168,785,200 -21.10(-0.54%)
Nov 11, 2010 3923 3933 3869 3888 181,527,008 -57.26(-1.45%)
Nov 10, 2010 3904 3962 3903 3946 131,200,096 +32.01(+0.82%)
Nov 09, 2010 3915 3920 3897 3914 116,917,104 +0.00(+0.00%)
Nov 08, 2010 3915 3920 3897 3914 0 -3.03(-0.08%)
Nov 07, 2010 3928 3938 3894 3917 0 +0.00(+0.00%)
Nov 06, 2010 3928 3938 3894 3917 0 +0.00(+0.00%)
Nov 05, 2010 3928 3938 3894 3917 156,368,992 -0.05(-0.00%)
Nov 04, 2010 3885 3932 3885 3917 244,575,600 +73.84(+1.92%)
Nov 03, 2010 3880 3891 3835 3843 116,760,496 -22.78(-0.59%)
Nov 02, 2010 3830 3879 3830 3866 96,852,400 +24.61(+0.64%)
Nov 01, 2010 3865 3874 3812 3841 88,108,800 +7.61(+0.20%)
Oct 31, 2010 3829 3858 3808 3834 0 +0.00(+0.00%)
Oct 30, 2010 3829 3858 3808 3834 0 +0.00(+0.00%)
Oct 29, 2010 3829 3858 3808 3834 112,293,600 -1.34(-0.03%)
Oct 28, 2010 3838 3863 3822 3835 115,316,496 +19.07(+0.50%)
Oct 27, 2010 3836 3868 3811 3816 125,054,704 -36.89(-0.96%)
Oct 26, 2010 3855 3866 3819 3853 113,039,400 -17.34(-0.45%)
Oct 25, 2010 3895 3895 3863 3870 90,223,000 +1.46(+0.04%)
Oct 24, 2010 3859 3888 3856 3869 0 +0.00(+0.00%)
Oct 23, 2010 3859 3888 3856 3869 0 +0.00(+0.00%)
Oct 22, 2010 3859 3888 3856 3869 103,381,200 -9.73(-0.25%)
Oct 21, 2010 3821 3890 3811 3878 135,072,000 +50.12(+1.31%)
Oct 20, 2010 3793 3833 3786 3828 115,420,600 +20.98(+0.55%)
Oct 19, 2010 3829 3854 3795 3807 137,790,400 -27.33(-0.71%)
Oct 18, 2010 3803 3842 3798 3834 88,536,800 +7.13(+0.19%)
Oct 17, 2010 3830 3838 3799 3827 0 +0.00(+0.00%)
Oct 16, 2010 3830 3838 3799 3827 0 +0.00(+0.00%)
Oct 15, 2010 3830 3838 3799 3827 145,198,400 +8.20(+0.21%)
Oct 14, 2010 3833 3845 3812 3819 153,148,800 -9.17(-0.24%)
Oct 13, 2010 3769 3828 3767 3828 126,062,800 +79.48(+2.12%)
Oct 12, 2010 3738 3756 3700 3749 127,968,000 -19.63(-0.52%)
Oct 11, 2010 3770 3782 3764 3768 99,536,800 +5.31(+0.14%)
Oct 10, 2010 3763 3763 3763 3763 0 +0.00(+0.00%)
Oct 09, 2010 3763 3775 3739 3763 0 +0.00(+0.00%)
Oct 08, 2010 3763 3775 3739 3763 123,024,800 -7.29(-0.19%)
Oct 07, 2010 3769 3800 3732 3770 134,926,800 +5.56(+0.15%)
Oct 06, 2010 3751 3780 3747 3765 145,799,904 +32.98(+0.88%)
Oct 05, 2010 3649 3743 3638 3732 124,876,600 +82.12(+2.25%)
Oct 04, 2010 3689 3692 3640 3650 113,094,000 -42.28(-1.15%)
Oct 03, 2010 3723 3754 3673 3692 0 +0.00(+0.00%)
Oct 02, 2010 3723 3754 3673 3692 0 +0.00(+0.00%)
Oct 01, 2010 3723 3754 3673 3692 135,442,000 -23.09(-0.62%)
Sep 30, 2010 3712 3783 3693 3715 160,919,008 -21.94(-0.59%)
Sep 29, 2010 3781 3798 3726 3737 143,812,000 -25.23(-0.67%)
Sep 28, 2010 3751 3780 3711 3762 157,413,792 -3.81(-0.10%)
Sep 27, 2010 3797 3801 3764 3766 109,771,000 -16.32(-0.43%)
Sep 26, 2010 3688 3782 3782 3782 0 +0.00(+0.00%)
Sep 25, 2010 3688 3786 3686 3782 0 +0.00(+0.00%)
Sep 24, 2010 3688 3786 3686 3782 191,285,792 +71.87(+1.94%)
Sep 23, 2010 3762 3772 3666 3711 133,300,600 -24.44(-0.65%)
Sep 22, 2010 3797 3797 3730 3735 141,260,992 -49.35(-1.30%)
Sep 21, 2010 3782 3825 3778 3784 146,668,192 -3.61(-0.10%)
Sep 20, 2010 3738 3792 3737 3788 142,000,608 +65.99(+1.77%)
Sep 19, 2010 3778 3795 3705 3722 0 +0.00(+0.00%)
Sep 18, 2010 3778 3795 3705 3722 0 +0.00(+0.00%)
Sep 17, 2010 3778 3795 3705 3722 278,399,808 -14.28(-0.38%)
Sep 16, 2010 3758 3766 3730 3736 107,104,400 -19.34(-0.51%)
Sep 15, 2010 3776 3784 3738 3756 117,818,000 -18.76(-0.50%)
Sep 14, 2010 3767 3784 3747 3774 118,190,200 +7.25(+0.19%)
Sep 13, 2010 3765 3781 3752 3767 131,294,400 +41.33(+1.11%)
Sep 12, 2010 3703 3732 3697 3726 0 +0.00(+0.00%)
Sep 11, 2010 3703 3732 3697 3726 0 +0.00(+0.00%)
Sep 10, 2010 3703 3732 3697 3726 109,389,800 +3.67(+0.10%)
Sep 09, 2010 3667 3731 3655 3722 123,690,800 +44.94(+1.22%)
Sep 08, 2010 3633 3687 3613 3677 125,221,000 +33.40(+0.92%)
Sep 07, 2010 3669 3673 3620 3644 108,087,696 -40.92(-1.11%)
Sep 06, 2010 3695 3695 3675 3685 74,534,600 +12.53(+0.34%)
Sep 05, 2010 3642 3706 3631 3672 0 +0.00(+0.00%)
Sep 03, 2010 3642 3706 3631 3672 132,819,000 +40.77(+1.12%)
Sep 02, 2010 3610 3646 3598 3631 121,208,000 +7.59(+0.21%)
Sep 01, 2010 3508 3626 3479 3624 168,577,792 +133.05(+3.81%)
Aug 31, 2010 3435 3491 3431 3491 132,464,304 +3.78(+0.11%)
Aug 30, 2010 3519 3521 3477 3487 70,376,000 -20.43(-0.58%)
Aug 29, 2010 3460 3510 3436 3507 0 +0.00(+0.00%)
Aug 27, 2010 3460 3510 3436 3507 124,786,200 +32.41(+0.93%)
Aug 26, 2010 3491 3492 3456 3475 117,566,800 +24.84(+0.72%)
Aug 25, 2010 3483 3501 3415 3450 139,057,408 -40.92(-1.17%)
Aug 24, 2010 3523 3530 3457 3491 129,505,800 -62.12(-1.75%)
Aug 23, 2010 3537 3583 3525 3553 84,709,800 +27.11(+0.77%)
Aug 21, 2010 3570 3596 3517 3526 0 +0.00(+0.00%)
Aug 20, 2010 3570 3596 3517 3526 122,422,600 -46.28(-1.30%)
Aug 19, 2010 3667 3680 3570 3572 126,822,600 -75.53(-2.07%)
Aug 18, 2010 3651 3668 3625 3648 84,809,600 -15.20(-0.41%)
Aug 17, 2010 3615 3665 3610 3663 98,604,600 +65.53(+1.82%)
Aug 16, 2010 3623 3629 3564 3598 81,349,400 -13.31(-0.37%)
Aug 15, 2010 3650 3652 3578 3611 0 +0.00(+0.00%)
Aug 14, 2010 3650 3652 3578 3611 0 +0.00(+0.00%)
Aug 13, 2010 3650 3652 3578 3611 112,094,400 -10.16(-0.28%)
Aug 12, 2010 3611 3642 3584 3621 142,554,800 -7.22(-0.20%)
Aug 11, 2010 3705 3709 3626 3628 130,808,800 -102.29(-2.74%)
Aug 10, 2010 3769 3772 3710 3731 104,085,000 -46.79(-1.24%)
Aug 09, 2010 3764 3782 3753 3777 90,481,000 +61.32(+1.65%)
Aug 08, 2010 3781 3794 3698 3716 0 +0.00(+0.00%)
Aug 07, 2010 3781 3794 3698 3716 0 +0.00(+0.00%)
Aug 06, 2010 3781 3794 3698 3716 137,452,400 -48.14(-1.28%)
Aug 05, 2010 3764 3803 3759 3764 111,002,400 +3.47(+0.09%)
Aug 04, 2010 3747 3780 3716 3761 122,176,400 +13.21(+0.35%)
Aug 03, 2010 3745 3752 3716 3748 118,021,400 -4.52(-0.12%)
Aug 02, 2010 3676 3756 3672 3752 128,950,400 +108.89(+2.99%)
Aug 01, 2010 3643 3643 0 +0.00(+0.00%)
Jul 31, 2010 3647 3680 3601 3643 0 +0.00(+0.00%)
Jul 30, 2010 3647 3680 3601 3643 212,444,400 -8.77(-0.24%)
Jul 29, 2010 3680 3721 3652 3652 163,107,200 -18.45(-0.50%)
Jul 28, 2010 3681 3700 3656 3670 144,008,192 +3.96(+0.11%)
Jul 27, 2010 3661 3698 3654 3666 189,935,296 +30.22(+0.83%)
Jul 26, 2010 3635 3636 3590 3636 120,159,000 +29.13(+0.81%)
Jul 25, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 24, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 23, 2010 3596 3628 3575 3607 144,253,200 +6.48(+0.18%)
Jul 22, 2010 3473 3605 3469 3601 152,198,400 +106.65(+3.05%)
Jul 21, 2010 3500 3542 3489 3494 121,735,000 +25.90(+0.75%)
Jul 20, 2010 3512 3514 3420 3468 121,121,400 -18.31(-0.53%)
Jul 19, 2010 3476 3534 3476 3486 98,873,200 -13.83(-0.40%)
Jul 18, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 17, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 16, 2010 3595 3615 3487 3500 153,679,600 -81.66(-2.28%)
Jul 15, 2010 3617 3654 3569 3582 129,048,000 -51.16(-1.41%)
Jul 14, 2010 3652 3657 3596 3633 104,902,600 -4.78(-0.13%)
Jul 13, 2010 3568 3643 3568 3638 120,330,000 +70.10(+1.96%)
Jul 12, 2010 3563 3593 3546 3568 81,693,200 +13.18(+0.37%)
Jul 10, 2010 3567 3571 3540 3554 0 +0.00(+0.00%)
Jul 09, 2010 3567 3571 3540 3554 102,697,000 +16.23(+0.46%)
Jul 08, 2010 3516 3554 3505 3538 137,177,600 +54.81(+1.57%)
Jul 07, 2010 3386 3483 3361 3483 161,380,192 +60.08(+1.76%)
Jul 06, 2010 3352 3456 3350 3423 139,600,992 +90.90(+2.73%)
Jul 05, 2010 3363 3365 3332 3332 82,880,200 -15.91(-0.48%)
Jul 03, 2010 3372 3391 3337 3348 0 +0.00(+0.00%)
Jul 02, 2010 3372 3391 3337 3348 161,435,296 +8.47(+0.25%)
Jul 01, 2010 3387 3403 3321 3340 188,797,200 -102.99(-2.99%)
Jun 30, 2010 3448 3471 3409 3443 169,320,000 +9.90(+0.29%)
Jun 29, 2010 3520 3532 3425 3433 176,011,808 -143.46(-4.01%)
Jun 28, 2010 3538 3578 3507 3576 110,519,000 +56.72(+1.61%)
Jun 27, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 26, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 25, 2010 3559 3578 3504 3520 144,737,600 -35.63(-1.00%)
Jun 24, 2010 3666 3668 3543 3555 151,023,392 -86.43(-2.37%)
Jun 23, 2010 3666 3696 3627 3642 133,447,000 -63.53(-1.71%)
Jun 22, 2010 3703 3726 3671 3705 136,381,408 -30.83(-0.83%)
Jun 21, 2010 3751 3760 3722 3736 131,633,000 +48.94(+1.33%)
Jun 20, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 19, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 18, 2010 3685 3705 3663 3687 197,360,192 +4.13(+0.11%)
Jun 17, 2010 3672 3716 3660 3683 147,755,808 +7.15(+0.19%)
Jun 16, 2010 3690 3690 3639 3676 166,233,600 +14.42(+0.39%)
Jun 15, 2010 3591 3673 3591 3662 152,375,600 +35.47(+0.98%)
Jun 14, 2010 3583 3630 3582 3626 155,673,600 +70.52(+1.98%)
Jun 13, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 12, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 11, 2010 3537 3570 3508 3556 177,228,608 +38.88(+1.11%)
Jun 10, 2010 3417 3539 3405 3517 172,744,608 +69.87(+2.03%)
Jun 09, 2010 3412 3447 3365 3447 167,829,200 +66.41(+1.96%)
Jun 08, 2010 3434 3434 3344 3380 177,003,008 -33.36(-0.98%)
Jun 07, 2010 3397 3455 3382 3414 175,973,200 -41.89(-1.21%)
Jun 06, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 05, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 04, 2010 3568 3593 3443 3456 223,099,008 -101.73(-2.86%)
Jun 03, 2010 3573 3598 3550 3557 163,039,008 +55.84(+1.59%)
Jun 02, 2010 3472 3506 3432 3502 143,898,400 -1.58(-0.05%)
Jun 01, 2010 3482 3521 3414 3503 187,823,600 -4.48(-0.13%)
May 31, 2010 3506 3529 3498 3508 64,323,600 -7.50(-0.21%)
May 30, 2010 3553 3553 3501 3515 0 +0.00(+0.00%)
May 28, 2010 3553 3553 3501 3515 153,896,608 -10.25(-0.29%)
May 27, 2010 3433 3528 3421 3525 207,762,208 +116.72(+3.42%)
May 26, 2010 3393 3450 3375 3409 220,441,200 +77.30(+2.32%)
May 25, 2010 3327 3349 3288 3331 224,325,792 -99.64(-2.90%)
May 24, 2010 3460 3478 3400 3431 134,297,792 +0.19(+0.01%)
May 22, 2010 3433 3459 3342 3431 0 +0.00(+0.00%)
May 21, 2010 3433 3459 3342 3431 291,508,000 -1.78(-0.05%)
May 20, 2010 3522 3556 3362 3433 279,907,584 -79.15(-2.25%)
May 19, 2010 3557 3576 3486 3512 221,007,008 -105.65(-2.92%)
May 18, 2010 3601 3640 3576 3617 158,030,000 +73.77(+2.08%)
May 17, 2010 3527 3595 3515 3544 167,306,704 -16.81(-0.47%)
May 16, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 15, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 14, 2010 3707 3711 3544 3560 239,780,000 -171.18(-4.59%)
May 13, 2010 3774 3774 3703 3732 130,644,800 -2.33(-0.06%)
May 12, 2010 3666 3763 3639 3734 207,577,296 +40.67(+1.10%)
May 11, 2010 3655 3700 3623 3693 222,168,000 -27.09(-0.73%)
May 10, 2010 3606 3720 3462 3720 413,011,200 +352.49(+10.47%)
May 09, 2010 3584 3532 3350 3368 0 +0.00(+0.00%)
May 08, 2010 3584 3532 3350 3368 0 -24.79(-0.73%)
May 07, 2010 3455 3539 3350 3393 438,501,312 -163.52(-4.60%)
May 06, 2010 3584 3668 3542 3556 331,062,400 -79.92(-2.20%)
May 05, 2010 3688 3705 3614 3636 274,467,808 -53.26(-1.44%)
May 04, 2010 3827 3836 3679 3689 245,235,200 -139.17(-3.64%)
May 03, 2010 3797 3847 3772 3828 100,879,200 +11.47(+0.30%)
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.