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

3D Systems Corp (NY: DDD )

3.690 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 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 (%)
Oct 31, 2016 14.05 14.06 13.71 13.87 1,904,153 +0.11(+0.80%)
Oct 28, 2016 14.06 14.20 13.62 13.76 2,021,804 -0.23(-1.64%)
Oct 27, 2016 14.47 14.56 13.93 13.99 1,999,565 -0.26(-1.82%)
Oct 26, 2016 13.91 14.44 13.87 14.25 2,238,724 +0.34(+2.44%)
Oct 25, 2016 14.20 14.34 13.85 13.91 2,490,652 -0.20(-1.42%)
Oct 24, 2016 13.89 14.23 13.82 14.11 2,290,274 +0.33(+2.39%)
Oct 21, 2016 13.88 14.14 13.76 13.78 2,361,887 -0.20(-1.43%)
Oct 20, 2016 14.28 14.47 13.94 13.98 2,207,587 -0.35(-2.44%)
Oct 19, 2016 14.17 14.69 14.01 14.33 3,228,465 +0.19(+1.34%)
Oct 18, 2016 14.54 14.54 14.03 14.14 2,650,188 -0.12(-0.84%)
Oct 17, 2016 14.27 14.49 13.73 14.26 5,280,809 +0.00(+0.00%)
Oct 14, 2016 14.76 15.02 14.24 14.26 4,812,242 -0.56(-3.78%)
Oct 13, 2016 14.96 15.32 14.74 14.82 5,938,023 -0.83(-5.30%)
Oct 12, 2016 16.64 16.72 15.60 15.65 4,034,350 -1.04(-6.23%)
Oct 11, 2016 17.59 17.86 16.59 16.69 3,280,645 -1.03(-5.81%)
Oct 10, 2016 17.60 17.96 17.60 17.72 1,241,402 +0.19(+1.08%)
Oct 07, 2016 18.11 18.18 17.44 17.53 2,227,180 -0.65(-3.58%)
Oct 06, 2016 18.36 18.49 17.96 18.18 1,842,227 -0.14(-0.76%)
Oct 05, 2016 17.79 18.51 17.79 18.32 3,168,590 +0.45(+2.52%)
Oct 04, 2016 17.92 18.10 17.59 17.87 1,765,720 -0.06(-0.33%)
Oct 03, 2016 18.01 18.27 17.72 17.93 2,293,762 -0.02(-0.11%)
Sep 30, 2016 17.63 18.23 17.57 17.95 4,383,123 +0.29(+1.64%)
Sep 29, 2016 17.75 17.93 17.45 17.66 2,751,089 -0.07(-0.39%)
Sep 28, 2016 17.32 17.76 17.26 17.73 2,671,149 +0.59(+3.44%)
Sep 27, 2016 17.04 17.30 16.88 17.14 3,122,704 +0.28(+1.66%)
Sep 26, 2016 16.40 17.31 16.30 16.86 3,607,779 +0.46(+2.80%)
Sep 23, 2016 16.70 16.76 16.32 16.40 1,740,866 -0.24(-1.44%)
Sep 22, 2016 16.55 16.83 16.47 16.64 2,613,418 +0.18(+1.09%)
Sep 21, 2016 16.23 16.50 16.06 16.46 1,820,252 +0.34(+2.11%)
Sep 20, 2016 16.12 16.39 16.04 16.12 2,137,270 +0.00(+0.00%)
Sep 19, 2016 16.19 16.50 15.92 16.12 2,552,270 +0.30(+1.90%)
Sep 16, 2016 15.93 16.25 15.79 15.82 2,555,525 -0.21(-1.31%)
Sep 15, 2016 15.52 16.07 15.49 16.03 2,097,756 +0.48(+3.09%)
Sep 14, 2016 15.16 15.67 15.09 15.55 1,903,990 +0.39(+2.57%)
Sep 13, 2016 15.33 15.54 14.84 15.16 2,391,455 -0.33(-2.13%)
Sep 12, 2016 14.86 15.57 14.74 15.49 2,318,282 +0.33(+2.18%)
Sep 09, 2016 15.65 15.77 15.12 15.16 2,853,501 -0.74(-4.65%)
Sep 08, 2016 15.45 16.19 15.31 15.90 2,870,140 +0.45(+2.91%)
Sep 07, 2016 15.76 15.96 15.37 15.45 2,568,808 -0.30(-1.90%)
Sep 06, 2016 15.55 16.17 15.44 15.75 4,490,628 +0.83(+5.56%)
Sep 02, 2016 14.31 14.92 14.92 14.92 3,054,900 +0.71(+5.00%)
Sep 01, 2016 14.50 14.78 13.98 14.21 3,478,106 -0.29(-2.00%)
Aug 31, 2016 15.72 15.99 14.42 14.50 5,240,462 -1.43(-8.98%)
Aug 30, 2016 16.06 16.28 15.83 15.93 1,713,885 -0.13(-0.81%)
Aug 29, 2016 16.41 16.41 15.97 16.06 1,712,216 +0.02(+0.12%)
Aug 26, 2016 16.07 16.46 15.89 16.04 2,158,767 +0.01(+0.06%)
Aug 25, 2016 16.15 16.53 15.87 16.03 2,431,103 -0.07(-0.43%)
Aug 24, 2016 15.74 16.57 15.67 16.10 4,199,774 +0.30(+1.90%)
Aug 23, 2016 15.77 15.99 15.52 15.80 2,175,967 +0.04(+0.25%)
Aug 22, 2016 15.26 16.18 15.23 15.76 3,436,369 +0.38(+2.47%)
Aug 19, 2016 15.30 15.46 15.20 15.38 1,467,655 -0.04(-0.26%)
Aug 18, 2016 15.23 15.56 15.16 15.42 1,438,640 +0.19(+1.25%)
Aug 17, 2016 15.35 15.53 15.06 15.23 2,267,010 -0.20(-1.30%)
Aug 16, 2016 15.59 15.67 15.17 15.43 2,301,353 -0.27(-1.72%)
Aug 15, 2016 15.51 15.85 15.41 15.70 2,411,186 +0.31(+2.01%)
Aug 12, 2016 15.42 15.71 15.25 15.39 2,237,394 -0.01(-0.06%)
Aug 11, 2016 15.60 15.74 15.21 15.40 2,463,627 -0.06(-0.39%)
Aug 10, 2016 15.42 15.80 15.28 15.46 2,682,146 +0.10(+0.65%)
Aug 09, 2016 15.33 15.45 14.93 15.36 2,643,817 +0.00(+0.00%)
Aug 08, 2016 14.89 15.93 14.72 15.36 5,850,389 +0.59(+3.99%)
Aug 05, 2016 14.35 15.04 14.28 14.77 3,811,826 +0.51(+3.58%)
Aug 04, 2016 14.50 14.79 14.09 14.26 5,470,377 -0.09(-0.63%)
Aug 03, 2016 13.00 14.80 12.77 14.35 11,218,523 +2.17(+17.82%)
Aug 02, 2016 12.63 12.75 11.98 12.18 4,543,422 -0.53(-4.17%)
Aug 01, 2016 13.46 13.53 12.46 12.71 4,018,199 -0.68(-5.08%)
Jul 29, 2016 13.06 13.50 12.88 13.39 2,455,361 +0.27(+2.06%)
Jul 28, 2016 13.16 13.35 13.01 13.12 2,250,649 -0.13(-0.98%)
Jul 27, 2016 13.31 13.36 13.01 13.25 2,052,562 +0.00(+0.00%)
Jul 26, 2016 12.99 13.30 12.81 13.25 2,299,156 +0.21(+1.61%)
Jul 25, 2016 13.22 13.50 13.00 13.04 3,358,785 -0.26(-1.95%)
Jul 22, 2016 13.27 13.44 12.91 13.30 2,923,817 -0.04(-0.30%)
Jul 21, 2016 13.21 13.54 13.20 13.34 2,755,869 -0.05(-0.37%)
Jul 20, 2016 13.40 13.49 13.16 13.39 2,237,697 -0.01(-0.07%)
Jul 19, 2016 13.36 13.66 13.21 13.40 2,313,853 -0.08(-0.59%)
Jul 18, 2016 13.90 13.90 12.73 13.48 7,846,768 -1.23(-8.36%)
Jul 15, 2016 14.80 14.96 14.44 14.71 2,064,812 -0.03(-0.20%)
Jul 14, 2016 14.62 15.18 14.73 14.74 3,103,417 +0.12(+0.82%)
Jul 13, 2016 14.60 15.17 14.43 14.62 3,605,277 -0.07(-0.48%)
Jul 12, 2016 14.00 14.79 13.91 14.69 3,954,126 +1.00(+7.30%)
Jul 11, 2016 14.23 14.47 13.69 13.69 3,631,155 -0.43(-3.05%)
Jul 08, 2016 13.66 14.16 13.57 14.12 3,341,442 +0.66(+4.90%)
Jul 07, 2016 13.25 13.73 13.22 13.46 2,880,860 +0.27(+2.05%)
Jul 06, 2016 12.85 13.36 12.64 13.19 3,146,230 -0.03(-0.23%)
Jul 05, 2016 13.22 13.39 12.85 13.22 3,174,042 -0.19(-1.42%)
Jul 01, 2016 13.49 13.41 13.41 13.41 3,248,600 -0.28(-2.05%)
Jun 30, 2016 12.85 13.83 12.82 13.69 4,022,328 +0.81(+6.29%)
Jun 29, 2016 12.51 12.94 12.43 12.88 2,845,469 +0.55(+4.46%)
Jun 28, 2016 12.11 12.44 11.83 12.33 2,654,402 +0.66(+5.66%)
Jun 27, 2016 12.71 12.75 11.59 11.67 4,175,997 -1.28(-9.88%)
Jun 24, 2016 13.05 13.65 12.79 12.95 13,237,876 -0.97(-6.97%)
Jun 23, 2016 13.40 14.17 13.31 13.92 3,173,752 +0.66(+4.98%)
Jun 22, 2016 13.60 13.82 13.23 13.26 2,482,131 -0.34(-2.50%)
Jun 21, 2016 13.50 13.70 13.38 13.60 2,638,885 +0.13(+0.97%)
Jun 20, 2016 13.38 13.79 13.35 13.47 2,653,772 +0.27(+2.05%)
Jun 17, 2016 12.83 13.72 12.83 13.20 3,174,438 +0.40(+3.12%)
Jun 16, 2016 12.84 12.92 12.35 12.80 1,968,822 -0.12(-0.93%)
Jun 15, 2016 12.62 13.12 12.62 12.92 2,459,445 +0.36(+2.87%)
Jun 14, 2016 12.34 12.59 12.12 12.56 2,217,369 +0.12(+0.96%)
Jun 13, 2016 12.24 12.75 12.20 12.44 1,957,110 -0.01(-0.08%)
Jun 10, 2016 12.93 12.93 12.34 12.45 3,068,066 -0.63(-4.82%)
Jun 09, 2016 13.54 13.59 12.94 13.08 2,997,359 -0.58(-4.25%)
Jun 08, 2016 13.78 14.06 13.60 13.66 2,463,633 -0.09(-0.65%)
Jun 07, 2016 14.00 14.21 13.73 13.75 2,903,651 -0.16(-1.15%)
Jun 06, 2016 13.59 13.99 13.53 13.91 2,421,689 +0.36(+2.66%)
Jun 03, 2016 13.76 13.92 13.36 13.55 2,521,704 -0.09(-0.66%)
Jun 02, 2016 13.35 13.68 13.28 13.64 2,125,662 +0.13(+0.96%)
Jun 01, 2016 13.39 13.56 13.12 13.51 2,129,833 +0.12(+0.90%)
May 31, 2016 13.24 13.73 13.17 13.39 3,076,563 +0.16(+1.21%)
May 27, 2016 13.30 13.23 13.23 13.23 2,526,400 -0.13(-0.97%)
May 26, 2016 13.33 13.77 13.23 13.36 3,347,166 +0.14(+1.06%)
May 25, 2016 13.20 13.38 12.80 13.22 3,200,582 +0.18(+1.38%)
May 24, 2016 12.40 13.12 12.26 13.04 3,370,246 +0.73(+5.93%)
May 23, 2016 12.25 12.70 12.12 12.31 3,123,068 +0.02(+0.16%)
May 20, 2016 12.28 12.42 11.95 12.29 3,410,128 +0.04(+0.33%)
May 19, 2016 12.25 12.49 11.97 12.25 3,778,352 +0.00(+0.00%)
May 18, 2016 12.79 13.00 12.17 12.25 2,922,033 -0.53(-4.15%)
May 17, 2016 12.14 13.30 12.11 12.78 4,134,121 +0.11(+0.87%)
May 16, 2016 12.32 12.84 12.32 12.67 3,428,811 +0.54(+4.45%)
May 13, 2016 12.15 12.76 12.08 12.13 2,367,245 -0.05(-0.41%)
May 12, 2016 12.57 12.69 11.84 12.18 3,722,365 -0.39(-3.10%)
May 11, 2016 12.83 13.07 12.44 12.57 2,814,704 -0.35(-2.71%)
May 10, 2016 12.67 13.29 12.50 12.92 4,488,638 +0.23(+1.81%)
May 09, 2016 13.41 13.43 12.44 12.69 4,784,300 -0.47(-3.57%)
May 06, 2016 13.18 13.81 12.67 13.16 5,614,156 -0.42(-3.09%)
May 05, 2016 14.50 14.59 13.37 13.58 9,100,725 -0.93(-6.41%)
May 04, 2016 15.08 15.38 14.25 14.51 6,420,093 -0.84(-5.47%)
May 03, 2016 16.15 16.20 15.32 15.35 5,074,396 -1.23(-7.42%)
May 02, 2016 17.70 17.79 16.17 16.58 5,311,066 -1.11(-6.27%)
Apr 29, 2016 17.90 18.23 17.50 17.69 2,997,466 -0.28(-1.56%)
Apr 28, 2016 18.50 18.91 17.89 17.97 3,546,550 -0.58(-3.13%)
Apr 27, 2016 17.79 18.64 17.77 18.55 3,025,043 +0.55(+3.06%)
Apr 26, 2016 17.71 18.17 17.01 18.00 4,357,588 -0.34(-1.85%)
Apr 25, 2016 18.48 18.75 18.10 18.34 2,767,015 -0.22(-1.19%)
Apr 22, 2016 18.36 18.99 18.33 18.56 3,114,102 +0.20(+1.09%)
Apr 21, 2016 18.24 18.79 18.08 18.36 3,414,522 +0.56(+3.15%)
Apr 20, 2016 17.42 18.44 17.40 17.80 3,891,902 +0.41(+2.36%)
Apr 19, 2016 17.48 17.98 17.21 17.39 3,272,537 +0.08(+0.46%)
Apr 18, 2016 17.00 17.64 16.81 17.31 3,957,702 +0.16(+0.93%)
Apr 15, 2016 17.72 18.15 17.00 17.15 7,922,833 -1.13(-6.18%)
Apr 14, 2016 18.25 19.76 18.06 18.28 14,489,354 +1.68(+10.12%)
Apr 13, 2016 16.70 16.87 16.22 16.60 3,044,229 -0.03(-0.18%)
Apr 12, 2016 16.56 16.65 16.00 16.63 4,017,361 +0.14(+0.85%)
Apr 11, 2016 15.73 16.69 15.71 16.49 3,312,682 +0.71(+4.50%)
Apr 08, 2016 16.08 16.22 15.39 15.78 3,366,235 -0.24(-1.50%)
Apr 07, 2016 15.86 16.28 15.77 16.02 2,669,521 -0.04(-0.25%)
Apr 06, 2016 15.85 16.25 15.70 16.06 2,900,034 +0.32(+2.03%)
Apr 05, 2016 15.69 16.14 15.41 15.74 4,162,031 -0.08(-0.51%)
Apr 04, 2016 15.12 15.92 14.93 15.82 4,976,317 +0.70(+4.63%)
Apr 01, 2016 15.31 15.44 14.81 15.12 3,534,081 -0.35(-2.26%)
Mar 31, 2016 15.23 15.63 15.02 15.47 4,180,853 +0.09(+0.59%)
Mar 30, 2016 15.55 15.90 14.92 15.38 3,988,697 +0.08(+0.52%)
Mar 29, 2016 14.86 15.50 14.23 15.30 3,591,887 +0.22(+1.46%)
Mar 28, 2016 14.76 15.30 14.70 15.08 2,800,222 +0.32(+2.17%)
Mar 24, 2016 14.14 14.76 14.76 14.76 3,258,000 +0.32(+2.22%)
Mar 23, 2016 15.15 15.35 14.30 14.44 3,380,260 -0.77(-5.06%)
Mar 22, 2016 15.12 15.45 14.93 15.21 2,718,195 +0.09(+0.60%)
Mar 21, 2016 14.51 15.45 14.51 15.12 5,513,719 +0.63(+4.35%)
Mar 18, 2016 13.96 14.89 13.96 14.49 4,926,339 +0.62(+4.47%)
Mar 17, 2016 13.40 14.19 13.36 13.87 3,464,266 +0.51(+3.82%)
Mar 16, 2016 12.78 13.43 12.70 13.36 2,939,867 +0.73(+5.78%)
Mar 15, 2016 13.58 13.66 12.22 12.63 9,757,657 -1.82(-12.60%)
Mar 14, 2016 13.33 14.97 12.80 14.45 17,228,900 +2.90(+25.11%)
Mar 11, 2016 11.47 11.65 11.01 11.55 4,929,811 +0.20(+1.76%)
Mar 10, 2016 12.02 12.45 11.30 11.35 3,570,966 -0.54(-4.54%)
Mar 09, 2016 11.84 12.11 11.36 11.89 2,798,610 +0.11(+0.93%)
Mar 08, 2016 12.69 12.69 11.71 11.78 4,147,632 -0.98(-7.68%)
Mar 07, 2016 12.50 12.91 12.01 12.76 3,973,038 +0.16(+1.27%)
Mar 04, 2016 12.70 13.63 12.40 12.60 7,718,059 +0.05(+0.40%)
Mar 03, 2016 12.02 12.81 12.01 12.55 4,804,590 +0.78(+6.63%)
Mar 02, 2016 11.30 11.87 10.97 11.77 3,396,163 +0.47(+4.16%)
Mar 01, 2016 10.85 11.47 10.74 11.30 4,503,448 +0.63(+5.90%)
Feb 29, 2016 10.62 10.96 10.26 10.67 2,885,405 +0.30(+2.89%)
Feb 26, 2016 9.860 10.52 9.830 10.37 3,160,405 +0.39(+3.91%)
Feb 25, 2016 10.10 10.42 9.740 9.980 2,285,368 -0.20(-1.96%)
Feb 24, 2016 9.850 10.20 9.430 10.18 2,506,316 +0.14(+1.39%)
Feb 23, 2016 10.41 10.45 9.880 10.04 2,964,214 -0.44(-4.20%)
Feb 22, 2016 9.520 10.61 9.510 10.48 4,736,262 +1.01(+10.67%)
Feb 19, 2016 9.500 9.631 9.140 9.470 2,700,625 -0.13(-1.35%)
Feb 18, 2016 9.440 9.690 9.090 9.600 2,696,359 +0.23(+2.45%)
Feb 17, 2016 9.200 9.880 9.170 9.370 3,446,105 +0.13(+1.41%)
Feb 16, 2016 8.640 9.240 8.357 9.240 2,764,721 +0.63(+7.32%)
Feb 12, 2016 8.880 8.610 8.610 8.610 2,769,200 -0.15(-1.71%)
Feb 11, 2016 9.030 9.200 8.510 8.760 4,867,666 +0.69(+8.55%)
Feb 10, 2016 8.510 8.640 7.780 8.070 2,127,590 -0.44(-5.17%)
Feb 09, 2016 8.270 8.890 8.140 8.510 2,862,512 -0.07(-0.82%)
Feb 08, 2016 8.810 8.840 8.240 8.580 2,399,424 -0.37(-4.13%)
Feb 05, 2016 8.980 9.400 8.500 8.950 3,015,126 -0.18(-1.97%)
Feb 04, 2016 8.440 9.360 8.440 9.130 4,496,904 +0.68(+8.05%)
Feb 03, 2016 7.540 8.540 7.540 8.450 4,221,596 +1.00(+13.42%)
Feb 02, 2016 7.570 7.680 7.400 7.450 1,531,451 -0.26(-3.37%)
Feb 01, 2016 7.930 7.930 7.530 7.710 2,012,885 -0.30(-3.75%)
Jan 29, 2016 7.700 8.200 7.700 8.010 2,688,740 +0.43(+5.67%)
Jan 28, 2016 7.720 7.954 7.525 7.580 1,759,825 -0.09(-1.17%)
Jan 27, 2016 7.260 7.880 7.211 7.670 2,689,959 +0.24(+3.23%)
Jan 26, 2016 6.960 7.455 6.690 7.430 2,449,789 +0.45(+6.45%)
Jan 25, 2016 7.300 7.460 6.970 6.980 3,134,919 -0.44(-5.93%)
Jan 22, 2016 7.080 7.750 7.070 7.420 4,717,702 +0.53(+7.69%)
Jan 21, 2016 6.500 7.230 6.420 6.890 3,668,827 +0.47(+7.32%)
Jan 20, 2016 6.290 6.495 6.000 6.420 4,564,076 -0.21(-3.17%)
Jan 19, 2016 7.300 7.300 6.540 6.630 3,000,617 -0.38(-5.42%)
Jan 15, 2016 7.180 7.010 7.010 7.010 3,588,800 -0.43(-5.78%)
Jan 14, 2016 7.500 7.630 7.256 7.440 2,770,845 -0.04(-0.53%)
Jan 13, 2016 7.720 8.040 7.480 7.480 3,316,580 -0.30(-3.86%)
Jan 12, 2016 8.090 8.380 7.540 7.780 3,292,638 -0.23(-2.87%)
Jan 11, 2016 8.390 8.550 7.800 8.010 4,117,256 -0.36(-4.30%)
Jan 08, 2016 8.800 9.160 8.300 8.370 3,601,625 -0.21(-2.45%)
Jan 07, 2016 8.890 9.320 8.530 8.580 4,166,489 -0.52(-5.71%)
Jan 06, 2016 9.480 9.550 9.000 9.100 3,288,561 -0.59(-6.09%)
Jan 05, 2016 9.830 10.24 9.290 9.690 4,911,636 -0.14(-1.42%)
Jan 04, 2016 8.470 10.15 8.460 9.830 7,611,542 +1.14(+13.12%)
Dec 31, 2015 8.650 8.690 8.690 8.690 3,699,800 -0.02(-0.23%)
Dec 30, 2015 8.950 9.110 8.600 8.710 4,020,386 -0.39(-4.29%)
Dec 29, 2015 9.600 9.630 9.000 9.100 4,148,132 -0.43(-4.51%)
Dec 28, 2015 10.45 10.50 9.500 9.530 5,067,884 -0.97(-9.24%)
Dec 24, 2015 10.43 10.50 10.50 10.50 1,700,400 +0.06(+0.57%)
Dec 23, 2015 10.15 10.64 10.12 10.44 2,764,152 +0.29(+2.86%)
Dec 22, 2015 9.890 10.34 9.760 10.15 2,704,760 +0.15(+1.50%)
Dec 21, 2015 10.36 10.46 9.610 10.00 3,617,379 -0.32(-3.10%)
Dec 18, 2015 10.01 10.57 9.820 10.32 5,611,155 +0.32(+3.20%)
Dec 17, 2015 9.900 10.48 9.750 10.00 5,767,867 +0.55(+5.82%)
Dec 16, 2015 9.410 9.680 9.204 9.450 3,128,907 +0.09(+0.96%)
Dec 15, 2015 9.000 9.680 9.000 9.360 3,354,854 +0.37(+4.12%)
Dec 14, 2015 9.250 9.390 8.840 8.990 2,404,679 -0.29(-3.12%)
Dec 11, 2015 9.520 9.580 9.161 9.280 2,341,207 -0.37(-3.83%)
Dec 10, 2015 9.420 9.800 9.400 9.650 1,897,509 +0.26(+2.77%)
Dec 09, 2015 9.400 9.950 9.350 9.390 3,139,045 +0.02(+0.21%)
Dec 08, 2015 9.130 9.580 9.110 9.370 3,399,941 +0.17(+1.85%)
Dec 07, 2015 9.000 9.270 8.950 9.200 2,101,844 +0.20(+2.22%)
Dec 04, 2015 9.300 9.330 8.980 9.000 1,781,224 -0.29(-3.12%)
Dec 03, 2015 9.070 9.620 9.020 9.290 3,469,044 +0.37(+4.15%)
Dec 02, 2015 8.940 9.230 8.811 8.920 1,716,457 -0.04(-0.45%)
Dec 01, 2015 9.100 9.120 8.800 8.960 2,412,370 -0.16(-1.75%)
Nov 30, 2015 9.100 9.410 8.980 9.120 3,017,828 +0.11(+1.22%)
Nov 27, 2015 9.520 9.595 8.940 9.010 1,780,255 -0.46(-4.86%)
Nov 25, 2015 8.830 9.470 9.470 9.470 3,726,400 +0.65(+7.37%)
Nov 24, 2015 8.650 8.940 8.620 8.820 2,375,259 +0.07(+0.80%)
Nov 23, 2015 8.710 9.200 8.550 8.750 3,370,031 +0.01(+0.11%)
Nov 20, 2015 8.680 8.980 8.680 8.740 1,874,190 +0.07(+0.81%)
Nov 19, 2015 8.930 9.120 8.625 8.670 2,319,281 -0.27(-3.02%)
Nov 18, 2015 8.770 9.220 8.750 8.940 1,897,974 +0.19(+2.17%)
Nov 17, 2015 8.860 8.940 8.620 8.750 2,607,540 -0.06(-0.68%)
Nov 16, 2015 8.760 8.900 8.500 8.810 2,071,063 +0.06(+0.69%)
Nov 13, 2015 8.470 8.960 8.440 8.750 4,224,453 +0.23(+2.70%)
Nov 12, 2015 8.940 8.989 8.440 8.520 3,606,427 -0.53(-5.86%)
Nov 11, 2015 9.660 9.700 8.885 9.050 4,708,410 -0.59(-6.12%)
Nov 10, 2015 10.00 10.06 9.610 9.640 3,077,125 -0.45(-4.46%)
Nov 09, 2015 10.14 10.21 9.861 10.09 3,457,273 -0.09(-0.88%)
Nov 06, 2015 10.40 10.42 10.00 10.18 3,708,319 -0.27(-2.58%)
Nov 05, 2015 11.39 11.46 10.39 10.45 5,284,286 -1.04(-9.05%)
Nov 04, 2015 10.10 12.45 10.01 11.49 9,861,977 +1.05(+10.06%)
Nov 03, 2015 10.60 10.80 10.39 10.44 2,909,574 -0.19(-1.79%)
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.