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 28, 2006 3917 3931 3911 3911 9,171,400 -8.83(-0.23%)
Apr 27, 2006 3936 3939 3894 3920 12,183,400 -8.37(-0.21%)
Apr 26, 2006 3935 3939 3924 3928 10,353,400 -1.85(-0.05%)
Apr 25, 2006 3905 3944 3904 3930 13,170,400 +29.73(+0.76%)
Apr 24, 2006 3893 3909 3889 3900 7,563,600 -1.31(-0.03%)
Apr 21, 2006 3887 3902 3880 3902 9,280,600 +26.04(+0.67%)
Apr 20, 2006 3865 3882 3863 3876 8,743,000 +13.82(+0.36%)
Apr 19, 2006 3863 3876 3848 3862 7,561,200 +26.58(+0.69%)
Apr 18, 2006 3829 3835 3818 3835 7,395,000 -118.36(-2.99%)
Apr 17, 2006 3919 3954 3909 3954 0 +111.61(+2.90%)
Apr 13, 2006 3830 3842 3826 3842 7,026,800 +4.67(+0.12%)
Apr 12, 2006 3847 3854 3819 3837 7,684,800 -13.28(-0.34%)
Apr 11, 2006 3906 3906 3849 3851 8,227,200 -58.30(-1.49%)
Apr 10, 2006 3916 3918 3899 3909 5,787,600 -8.93(-0.23%)
Apr 07, 2006 3932 3948 3911 3918 7,186,400 -15.39(-0.39%)
Apr 06, 2006 3944 3947 3923 3933 8,932,000 +3.62(+0.09%)
Apr 05, 2006 3928 3933 3911 3930 9,455,600 +15.54(+0.40%)
Apr 04, 2006 3914 3925 3909 3914 8,527,000 -7.43(-0.19%)
Apr 03, 2006 3926 3931 3909 3922 7,634,400 +9.22(+0.24%)
Apr 01, 2006 3931 3933 3912 3912 8,819,600 -29.80(-0.76%)
Mar 31, 2006 3916 3945 3915 3942 7,872,200 +28.33(+0.72%)
Mar 30, 2006 3910 3916 3904 3914 6,667,600 -4.33(-0.11%)
Mar 29, 2006 3948 3957 3913 3918 7,221,200 -26.27(-0.67%)
Mar 28, 2006 3965 3970 3944 3944 6,750,200 +0.00(+0.00%)
Mar 27, 2006 3965 3970 3944 3944 0 -32.31(-0.81%)
Mar 25, 2006 3977 3983 3967 3977 6,847,400 +4.17(+0.10%)
Mar 24, 2006 3988 3988 3956 3972 7,767,400 -5.47(-0.14%)
Mar 23, 2006 3944 3978 3926 3978 8,129,000 +9.65(+0.24%)
Mar 22, 2006 3951 3969 3933 3968 7,437,600 +12.96(+0.33%)
Mar 21, 2006 3969 3979 3948 3955 6,458,000 +0.00(+0.00%)
Mar 20, 2006 3969 3979 3948 3955 0 +0.05(+0.00%)
Mar 18, 2006 3944 3972 3940 3955 12,783,600 +13.01(+0.33%)
Mar 17, 2006 3949 3959 3942 3942 7,797,200 -3.10(-0.08%)
Mar 16, 2006 3956 3972 3942 3945 10,063,400 -8.22(-0.21%)
Mar 15, 2006 3919 3954 3909 3954 7,977,400 +31.59(+0.81%)
Mar 14, 2006 3914 3926 3909 3922 7,358,200 +0.00(+0.00%)
Mar 13, 2006 3914 3926 3909 3922 0 +20.35(+0.52%)
Mar 11, 2006 3857 3902 3853 3902 10,647,800 +37.63(+0.97%)
Mar 10, 2006 3866 3874 3846 3864 8,500,800 +11.85(+0.31%)
Mar 09, 2006 3873 3887 3825 3852 9,836,600 +2.08(+0.05%)
Mar 08, 2006 3865 3884 3823 3850 9,986,800 -32.60(-0.84%)
Mar 07, 2006 3857 3894 3857 3883 9,563,000 +0.00(+0.00%)
Mar 06, 2006 3857 3894 3857 3883 0 +55.54(+1.45%)
Mar 04, 2006 3854 3860 3824 3827 9,323,200 -25.27(-0.66%)
Mar 03, 2006 3886 3886 3844 3852 11,341,600 -30.44(-0.78%)
Mar 02, 2006 3837 3883 3837 3883 10,162,800 +43.63(+1.14%)
Mar 01, 2006 3891 3892 3838 3839 10,872,600 -62.43(-1.60%)
Feb 28, 2006 3927 3932 3889 3902 8,191,000 +0.00(+0.00%)
Feb 27, 2006 3927 3932 3889 3902 0 -27.44(-0.70%)
Feb 25, 2006 3912 3933 3902 3929 11,465,600 +27.34(+0.70%)
Feb 24, 2006 3927 3956 3895 3902 12,629,600 +1.68(+0.04%)
Feb 23, 2006 3840 3905 3840 3900 10,005,000 +64.63(+1.69%)
Feb 22, 2006 3816 3848 3816 3835 9,120,000 +32.98(+0.87%)
Feb 21, 2006 3797 3806 3795 3802 4,740,200 +0.00(+0.00%)
Feb 20, 2006 3797 3806 3795 3802 0 +7.92(+0.21%)
Feb 18, 2006 3783 3805 3776 3795 10,835,600 +12.09(+0.32%)
Feb 17, 2006 3779 3783 3766 3782 7,628,800 +11.71(+0.31%)
Feb 16, 2006 3780 3781 3757 3771 8,470,000 -3.39(-0.09%)
Feb 15, 2006 3791 3797 3762 3774 7,092,400 -11.18(-0.30%)
Feb 14, 2006 3790 3794 3775 3785 5,566,400 +0.00(+0.00%)
Feb 13, 2006 3790 3794 3775 3785 0 -8.57(-0.23%)
Feb 11, 2006 3805 3816 3789 3794 7,544,400 -12.86(-0.34%)
Feb 10, 2006 3794 3813 3780 3807 8,765,600 +31.80(+0.84%)
Feb 09, 2006 3767 3779 3751 3775 7,943,600 -6.34(-0.17%)
Feb 08, 2006 3789 3797 3768 3781 8,153,400 +6.16(+0.16%)
Feb 07, 2006 3781 3795 3772 3775 7,841,600 +0.00(+0.00%)
Feb 06, 2006 3781 3795 3772 3775 0 +8.72(+0.23%)
Feb 04, 2006 3776 3789 3746 3766 8,118,600 -2.83(-0.08%)
Feb 03, 2006 3783 3793 3769 3769 7,970,400 -6.90(-0.18%)
Feb 02, 2006 3739 3783 3736 3776 9,305,200 +31.53(+0.84%)
Feb 01, 2006 3758 3774 3733 3745 9,881,400 -11.58(-0.31%)
Jan 31, 2006 3755 3768 3747 3756 6,087,000 +0.00(+0.00%)
Jan 30, 2006 3755 3768 3747 3756 0 -4.17(-0.11%)
Jan 28, 2006 3745 3760 3736 3760 11,169,800 +33.39(+0.90%)
Jan 27, 2006 3694 3727 3691 3727 8,830,800 +44.60(+1.21%)
Jan 26, 2006 3666 3682 3654 3682 7,180,800 +28.21(+0.77%)
Jan 25, 2006 3656 3669 3638 3654 7,999,600 +3.18(+0.09%)
Jan 24, 2006 3626 3651 3623 3651 6,891,400 +0.00(+0.00%)
Jan 23, 2006 3626 3651 3623 3651 0 -5.97(-0.16%)
Jan 21, 2006 3682 3701 3652 3657 8,138,200 -17.07(-0.46%)
Jan 20, 2006 3648 3678 3648 3674 11,772,600 +35.06(+0.96%)
Jan 19, 2006 3620 3643 3601 3639 10,141,200 -7.79(-0.21%)
Jan 18, 2006 3671 3671 3641 3647 7,949,200 -44.30(-1.20%)
Jan 17, 2006 3666 3692 3661 3691 5,660,800 +0.00(+0.00%)
Jan 16, 2006 3666 3692 3661 3691 0 +19.03(+0.52%)
Jan 14, 2006 3671 3673 3655 3672 9,271,600 -4.19(-0.11%)
Jan 13, 2006 3664 3678 3660 3676 8,825,200 +13.08(+0.36%)
Jan 12, 2006 3647 3671 3647 3663 7,397,600 +25.06(+0.69%)
Jan 11, 2006 3641 3646 3633 3638 6,996,400 -4.12(-0.11%)
Jan 10, 2006 3655 3656 3639 3642 8,196,400 +0.00(+0.00%)
Jan 09, 2006 3655 3656 3639 3642 0 -1.53(-0.04%)
Jan 07, 2006 3644 3649 3635 3644 5,405,000 +4.41(+0.12%)
Jan 06, 2006 3644 3645 3629 3639 8,731,200 +0.87(+0.02%)
Jan 05, 2006 3628 3640 3616 3638 10,206,200 +34.52(+0.96%)
Jan 04, 2006 3582 3609 3580 3604 8,631,400 +30.07(+0.84%)
Jan 03, 2006 3560 3575 3556 3574 2,511,800 +0.00(+0.00%)
Jan 02, 2006 3560 3575 3556 3574 0 +24.62(+0.69%)
Dec 31, 2005 3576 3577 3544 3549 2,963,200 -25.94(-0.73%)
Dec 30, 2005 3574 3582 3570 3575 3,690,600 +7.98(+0.22%)
Dec 29, 2005 3558 3574 3556 3567 4,490,200 -0.09(-0.00%)
Dec 28, 2005 3549 3573 3549 3567 3,175,600 +0.00(+0.00%)
Dec 27, 2005 3549 3573 3549 3567 0 +24.94(+0.70%)
Dec 24, 2005 3549 3553 3537 3542 3,841,800 -2.11(-0.06%)
Dec 23, 2005 3544 3554 3539 3544 7,668,800 +2.34(+0.07%)
Dec 22, 2005 3514 3543 3513 3542 9,171,400 +33.02(+0.94%)
Dec 21, 2005 3495 3509 3490 3509 7,968,400 +7.80(+0.22%)
Dec 20, 2005 3493 3501 3489 3501 5,236,400 +0.00(+0.00%)
Dec 19, 2005 3493 3501 3489 3501 0 +6.03(+0.17%)
Dec 17, 2005 3458 3498 3458 3495 11,356,200 +51.32(+1.49%)
Dec 16, 2005 3467 3469 3438 3444 6,449,600 -18.67(-0.54%)
Dec 15, 2005 3463 3468 3450 3463 7,391,200 +4.77(+0.14%)
Dec 14, 2005 3458 3459 3444 3458 7,653,600 +3.06(+0.09%)
Dec 13, 2005 3461 3475 3452 3455 6,106,000 +0.00(+0.00%)
Dec 12, 2005 3461 3475 3452 3455 0 +6.75(+0.20%)
Dec 10, 2005 3446 3454 3438 3448 5,537,200 -8.35(-0.24%)
Dec 09, 2005 3457 3457 3436 3456 5,475,200 -8.07(-0.23%)
Dec 08, 2005 3460 3476 3458 3464 8,269,600 +5.96(+0.17%)
Dec 07, 2005 3450 3464 3446 3459 7,289,600 +12.90(+0.37%)
Dec 06, 2005 3459 3466 3437 3446 6,512,400 +0.00(+0.00%)
Dec 05, 2005 3459 3466 3437 3446 0 -13.29(-0.38%)
Dec 03, 2005 3440 3459 3435 3459 8,018,400 +26.23(+0.76%)
Dec 02, 2005 3407 3434 3401 3433 7,226,400 +38.53(+1.14%)
Dec 01, 2005 3400 3406 3392 3394 8,335,800 -11.89(-0.35%)
Nov 30, 2005 3407 3418 3395 3406 8,535,800 -7.67(-0.22%)
Nov 29, 2005 3431 3440 3412 3414 8,140,400 +0.00(+0.00%)
Nov 28, 2005 3431 3440 3412 3414 0 -8.04(-0.23%)
Nov 26, 2005 3407 3429 3406 3422 7,139,600 +22.43(+0.66%)
Nov 25, 2005 3401 3407 3389 3399 6,447,400 -0.92(-0.03%)
Nov 24, 2005 3400 3401 3386 3400 7,056,600 +5.84(+0.17%)
Nov 23, 2005 3390 3394 3382 3394 6,814,600 +7.72(+0.23%)
Nov 22, 2005 3378 3388 3373 3387 5,989,000 +0.00(+0.00%)
Nov 21, 2005 3378 3388 3373 3387 0 +16.01(+0.47%)
Nov 19, 2005 3379 3389 3364 3371 7,541,400 +7.05(+0.21%)
Nov 18, 2005 3371 3378 3357 3364 8,121,000 -0.11(-0.00%)
Nov 17, 2005 3380 3382 3356 3364 7,266,000 -23.89(-0.71%)
Nov 16, 2005 3388 3400 3379 3388 7,594,600 -0.85(-0.03%)
Nov 15, 2005 3393 3405 3385 3388 7,299,800 +0.00(+0.00%)
Nov 14, 2005 3393 3405 3385 3388 0 -2.08(-0.06%)
Nov 12, 2005 3373 3392 3369 3391 4,221,400 +28.28(+0.84%)
Nov 11, 2005 3345 3370 3344 3362 7,541,200 +24.93(+0.75%)
Nov 10, 2005 3341 3344 3333 3337 5,067,600 +0.75(+0.02%)
Nov 09, 2005 3334 3344 3331 3337 6,327,600 +6.77(+0.20%)
Nov 08, 2005 3310 3331 3301 3330 7,276,200 +0.00(+0.00%)
Nov 07, 2005 3310 3331 3301 3330 0 +23.92(+0.72%)
Nov 05, 2005 3299 3309 3296 3306 5,773,000 +0.13(+0.00%)
Nov 04, 2005 3284 3307 3280 3306 7,150,000 +28.54(+0.87%)
Nov 03, 2005 3270 3279 3262 3277 6,030,200 +6.79(+0.21%)
Nov 02, 2005 3266 3275 3256 3270 5,158,800 +6.17(+0.19%)
Nov 01, 2005 3242 3266 3239 3264 5,312,600 +0.00(+0.00%)
Oct 31, 2005 3242 3266 3239 3264 0 +39.95(+1.24%)
Oct 28, 2005 3224 3229 3202 3224 6,924,000 -9.09(-0.28%)
Oct 27, 2005 3252 3259 3227 3233 6,225,000 -31.82(-0.97%)
Oct 26, 2005 3268 3277 3264 3265 4,821,800 +0.05(+0.00%)
Oct 25, 2005 3277 3279 3262 3265 6,359,600 -0.91(-0.03%)
Oct 24, 2005 3240 3268 3239 3266 4,658,600 +26.94(+0.83%)
Oct 21, 2005 3239 3256 3233 3239 7,025,000 -16.34(-0.50%)
Oct 20, 2005 3272 3273 3249 3255 6,380,000 +16.73(+0.52%)
Oct 19, 2005 3282 3282 3239 3239 10,019,000 -50.70(-1.54%)
Oct 18, 2005 3303 3311 3288 3289 7,198,600 -2.51(-0.08%)
Oct 17, 2005 3314 3315 3292 3292 6,471,400 -17.30(-0.52%)
Oct 14, 2005 3297 3311 3290 3309 8,186,400 +8.80(+0.27%)
Oct 13, 2005 3328 3331 3293 3300 6,743,600 -28.65(-0.86%)
Oct 12, 2005 3331 3338 3321 3329 8,483,600 -9.07(-0.27%)
Oct 11, 2005 3336 3348 3336 3338 5,846,600 +6.56(+0.20%)
Oct 10, 2005 3330 3343 3329 3332 5,342,000 +2.00(+0.06%)
Oct 07, 2005 3331 3332 3319 3330 7,317,200 -10.15(-0.30%)
Oct 06, 2005 3344 3345 3331 3340 9,682,400 -23.52(-0.70%)
Oct 05, 2005 3363 3366 3351 3363 8,147,800 -10.54(-0.31%)
Oct 04, 2005 3353 3376 3344 3374 6,997,000 +20.44(+0.61%)
Oct 03, 2005 3333 3353 3333 3353 6,965,800 +24.59(+0.74%)
Sep 30, 2005 3338 3338 3325 3329 6,772,400 +4.23(+0.13%)
Sep 29, 2005 3340 3340 3320 3325 7,346,400 -19.08(-0.57%)
Sep 28, 2005 3326 3346 3325 3344 9,791,800 +22.91(+0.69%)
Sep 27, 2005 3320 3335 3312 3321 7,454,800 -7.43(-0.22%)
Sep 26, 2005 3304 3328 3302 3328 7,806,600 +30.03(+0.91%)
Sep 23, 2005 3289 3302 3286 3298 7,542,600 +11.07(+0.34%)
Sep 22, 2005 3284 3291 3272 3287 10,557,000 +2.45(+0.07%)
Sep 21, 2005 3288 3303 3285 3285 11,514,600 -4.13(-0.13%)
Sep 20, 2005 3293 3295 3280 3289 8,012,400 +5.84(+0.18%)
Sep 19, 2005 3271 3292 3265 3283 6,539,400 +7.17(+0.22%)
Sep 16, 2005 3260 3279 3260 3276 9,160,800 +10.26(+0.31%)
Sep 15, 2005 3263 3272 3261 3265 6,275,000 -0.86(-0.03%)
Sep 14, 2005 3251 3271 3248 3266 7,127,200 +16.41(+0.50%)
Sep 13, 2005 3258 3262 3244 3250 7,155,400 -12.00(-0.37%)
Sep 12, 2005 3258 3262 3255 3262 5,527,000 +12.56(+0.39%)
Sep 09, 2005 3246 3251 3241 3249 7,058,600 +7.32(+0.23%)
Sep 08, 2005 3256 3256 3239 3242 8,462,400 -15.72(-0.48%)
Sep 07, 2005 3257 3266 3254 3258 6,778,600 +6.58(+0.20%)
Sep 06, 2005 3239 3254 3239 3251 7,046,000 +14.57(+0.45%)
Sep 05, 2005 3225 3240 3225 3237 4,558,200 +14.81(+0.46%)
Sep 02, 2005 3228 3236 3213 3222 9,103,800 -6.69(-0.21%)
Sep 01, 2005 3235 3246 3227 3228 8,850,600 +4.52(+0.14%)
Aug 31, 2005 3211 3232 3210 3224 8,638,200 +12.74(+0.40%)
Aug 30, 2005 3215 3231 3208 3211 6,884,200 +4.56(+0.14%)
Aug 29, 2005 3199 3209 3192 3207 4,916,400 +1.55(+0.05%)
Aug 26, 2005 3218 3231 3205 3205 7,305,600 -23.34(-0.72%)
Aug 25, 2005 3235 3235 3219 3228 7,460,800 -6.02(-0.19%)
Aug 24, 2005 3244 3244 3229 3234 7,712,800 -9.96(-0.31%)
Aug 23, 2005 3265 3265 3244 3244 6,300,800 -26.46(-0.81%)
Aug 22, 2005 3271 3276 3269 3271 4,101,400 -1.20(-0.04%)
Aug 19, 2005 3257 3273 3252 3272 6,821,400 +19.28(+0.59%)
Aug 18, 2005 3281 3283 3253 3253 8,917,400 -26.47(-0.81%)
Aug 17, 2005 3288 3288 3265 3279 7,961,400 -5.71(-0.17%)
Aug 16, 2005 3293 3301 3275 3285 6,192,600 +4.48(+0.14%)
Aug 15, 2005 3286 3293 3279 3281 2,902,000 -6.17(-0.19%)
Aug 12, 2005 3305 3306 3284 3287 2,465,000 -15.81(-0.48%)
Aug 11, 2005 3298 3305 3289 3303 8,209,600 -12.30(-0.37%)
Aug 10, 2005 3298 3315 3298 3315 9,237,400 +14.18(+0.43%)
Aug 09, 2005 3250 3301 3249 3301 8,965,000 +47.07(+1.45%)
Aug 08, 2005 3252 3262 3246 3254 5,083,200 +4.11(+0.13%)
Aug 05, 2005 3251 3263 3246 3249 6,698,400 -7.01(-0.22%)
Aug 04, 2005 3268 3273 3255 3256 7,452,800 -13.28(-0.41%)
Aug 03, 2005 3253 3270 3252 3270 6,962,600 +18.09(+0.56%)
Aug 02, 2005 3236 3252 3236 3252 6,365,800 +17.60(+0.54%)
Aug 01, 2005 3241 3241 3232 3234 5,197,600 +6.04(+0.19%)
Jul 29, 2005 3239 3241 3226 3228 5,560,200 -4.76(-0.15%)
Jul 28, 2005 3221 3236 3221 3233 5,989,600 +14.96(+0.46%)
Jul 27, 2005 3211 3221 3203 3218 6,620,600 +19.24(+0.60%)
Jul 26, 2005 3184 3206 3182 3199 6,749,400 +11.59(+0.36%)
Jul 25, 2005 3188 3191 3181 3187 5,232,000 +0.98(+0.03%)
Jul 22, 2005 3203 3203 3184 3186 4,403,000 -16.15(-0.50%)
Jul 21, 2005 3191 3211 3191 3202 5,582,400 +16.78(+0.53%)
Jul 20, 2005 3183 3189 3179 3185 6,731,400 -3.20(-0.10%)
Jul 19, 2005 3158 3189 3157 3189 8,367,000 +32.14(+1.02%)
Jul 18, 2005 3172 3177 3155 3156 7,989,800 -7.88(-0.25%)
Jul 15, 2005 3170 3182 3162 3164 7,437,200 -5.70(-0.18%)
Jul 14, 2005 3147 3175 3146 3170 9,144,200 +32.45(+1.03%)
Jul 13, 2005 3123 3140 3123 3138 6,790,000 +15.95(+0.51%)
Jul 12, 2005 3133 3133 3119 3122 5,369,000 -13.57(-0.43%)
Jul 11, 2005 3121 3136 3121 3135 7,093,800 +28.17(+0.91%)
Jul 08, 2005 3104 3108 3094 3107 8,822,200 +17.07(+0.55%)
Jul 07, 2005 3119 3119 3034 3090 12,055,400 -31.98(-1.02%)
Jul 06, 2005 3114 3122 3112 3122 7,927,800 +8.66(+0.28%)
Jul 05, 2005 3131 3131 3103 3113 6,384,000 -13.39(-0.43%)
Jul 04, 2005 3131 3131 3116 3127 4,806,800 +1.27(+0.04%)
Jul 01, 2005 3109 3130 3106 3125 6,764,000 +12.55(+0.40%)
Jun 30, 2005 3106 3116 3097 3113 9,437,400 +0.74(+0.02%)
Jun 29, 2005 3091 3114 3091 3112 8,655,800 +27.61(+0.90%)
Jun 28, 2005 3081 3087 3070 3084 7,798,000 +9.00(+0.29%)
Jun 27, 2005 3096 3096 3074 3075 8,054,000 -33.93(-1.09%)
Jun 24, 2005 3115 3121 3103 3109 6,407,200 -23.17(-0.74%)
Jun 23, 2005 3143 3144 3121 3133 8,278,000 -5.25(-0.17%)
Jun 22, 2005 3122 3143 3122 3138 10,281,600 +21.52(+0.69%)
Jun 21, 2005 3101 3120 3100 3116 8,035,600 +23.69(+0.77%)
Jun 20, 2005 3106 3106 3085 3093 6,636,800 -17.27(-0.56%)
Jun 17, 2005 3124 3129 3107 3110 13,298,000 -18.69(-0.60%)
Jun 16, 2005 3117 3129 3112 3129 8,176,400 +19.18(+0.62%)
Jun 15, 2005 3107 3125 3106 3109 8,697,000 +0.04(+0.00%)
Jun 14, 2005 3106 3112 3098 3109 8,872,800 +8.28(+0.27%)
Jun 13, 2005 3100 3113 3094 3101 8,246,400 +0.68(+0.02%)
Jun 10, 2005 3086 3108 3086 3100 8,629,600 +18.34(+0.60%)
Jun 09, 2005 3062 3084 3060 3082 9,175,800 +21.77(+0.71%)
Jun 08, 2005 3067 3072 3060 3060 8,278,600 -10.88(-0.35%)
Jun 07, 2005 3065 3077 3059 3071 7,532,000 +8.80(+0.29%)
Jun 06, 2005 3077 3078 3056 3062 6,791,000 -21.17(-0.69%)
Jun 03, 2005 3079 3088 3075 3084 7,285,800 +8.53(+0.28%)
Jun 02, 2005 3072 3087 3068 3075 8,262,800 +1.06(+0.03%)
Jun 01, 2005 3054 3074 3050 3074 7,608,600 +22.28(+0.73%)
May 31, 2005 3051 3052 3043 3052 13,651,000 -4.53(-0.15%)
May 30, 2005 3038 3056 3033 3056 5,138,200 +9.00(+0.30%)
May 27, 2005 3036 3047 3034 3047 10,460,800 -8.76(-0.29%)
May 26, 2005 3049 3059 3046 3056 17,888,000 -20.18(-0.66%)
May 25, 2005 3072 3076 3065 3076 6,113,000 +5.28(+0.17%)
May 24, 2005 3070 3074 3064 3071 5,731,400 -9.91(-0.32%)
May 23, 2005 3076 3089 3076 3081 6,529,800 +7.25(+0.24%)
May 20, 2005 3072 3077 3066 3074 5,222,800 -0.19(-0.01%)
May 19, 2005 3061 3074 3060 3074 6,279,600 +19.27(+0.63%)
May 18, 2005 3026 3054 3025 3054 8,528,200 +33.16(+1.10%)
May 17, 2005 3033 3034 3016 3021 7,379,600 -8.19(-0.27%)
May 16, 2005 3030 3036 3026 3029 2,742,400 -7.81(-0.26%)
May 13, 2005 3047 3047 3027 3037 7,636,000 -18.15(-0.59%)
May 12, 2005 3064 3069 3046 3055 10,526,800 -6.32(-0.21%)
May 11, 2005 3062 3069 3052 3062 5,212,200 -4.68(-0.15%)
May 10, 2005 3083 3089 3061 3066 5,244,400 -17.28(-0.56%)
May 09, 2005 3100 3100 3076 3084 5,053,400 -14.62(-0.47%)
May 06, 2005 3087 3101 3077 3098 7,298,600 +6.54(+0.21%)
May 05, 2005 3073 3096 3072 3092 4,049,200 +25.07(+0.82%)
May 04, 2005 3052 3067 3048 3067 6,531,800 +20.31(+0.67%)
May 03, 2005 3053 3053 3037 3046 5,969,400 -2.26(-0.07%)
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.