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

Enphase Energy Inc (NQ: ENPH )

114.32 -2.53 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 2.610 2.668 2.450 2.510 274,322 -0.07(-2.71%)
Apr 28, 2016 2.630 2.700 2.570 2.580 148,391 -0.10(-3.73%)
Apr 27, 2016 2.620 2.780 2.620 2.680 194,159 +0.04(+1.52%)
Apr 26, 2016 2.520 2.690 2.500 2.640 328,194 +0.14(+5.60%)
Apr 25, 2016 2.580 2.670 2.460 2.500 350,333 -0.07(-2.72%)
Apr 22, 2016 2.480 2.590 2.480 2.570 179,260 +0.08(+3.21%)
Apr 21, 2016 2.550 2.645 2.410 2.490 387,782 -0.05(-1.97%)
Apr 20, 2016 2.530 2.605 2.490 2.540 177,742 +0.01(+0.40%)
Apr 19, 2016 2.600 2.730 2.500 2.530 276,612 -0.10(-3.80%)
Apr 18, 2016 2.510 2.690 2.460 2.630 184,851 +0.06(+2.33%)
Apr 15, 2016 2.680 2.740 2.500 2.570 255,579 -0.14(-5.17%)
Apr 14, 2016 2.550 2.800 2.550 2.710 406,916 +0.15(+5.86%)
Apr 13, 2016 2.390 2.580 2.350 2.560 464,027 +0.17(+7.11%)
Apr 12, 2016 2.310 2.450 2.230 2.390 317,639 +0.07(+3.02%)
Apr 11, 2016 2.310 2.500 2.310 2.320 166,646 +0.01(+0.43%)
Apr 08, 2016 2.510 2.600 2.250 2.310 347,986 -0.14(-5.71%)
Apr 07, 2016 2.550 2.600 2.420 2.450 295,709 -0.12(-4.85%)
Apr 06, 2016 2.580 2.610 2.400 2.575 388,045 -0.01(-0.58%)
Apr 05, 2016 2.600 2.690 2.515 2.590 330,006 +0.02(+0.78%)
Apr 04, 2016 2.480 2.660 2.410 2.570 660,947 +0.18(+7.53%)
Apr 01, 2016 2.350 2.410 2.320 2.390 381,260 +0.06(+2.58%)
Mar 31, 2016 2.270 2.380 2.250 2.330 499,523 +0.04(+1.75%)
Mar 30, 2016 2.210 2.420 2.150 2.290 469,604 +0.15(+7.01%)
Mar 29, 2016 2.110 2.160 2.010 2.140 445,406 +0.01(+0.47%)
Mar 28, 2016 2.200 2.200 2.050 2.130 494,117 -0.08(-3.62%)
Mar 24, 2016 2.290 2.210 2.210 2.210 551,700 -0.05(-2.21%)
Mar 23, 2016 2.450 2.494 2.250 2.260 540,549 -0.20(-8.13%)
Mar 22, 2016 2.500 2.600 2.435 2.460 308,596 -0.08(-3.15%)
Mar 21, 2016 2.620 2.690 2.460 2.540 270,145 -0.09(-3.42%)
Mar 18, 2016 2.770 2.820 2.600 2.630 531,178 -0.07(-2.59%)
Mar 17, 2016 2.610 2.770 2.575 2.700 316,046 +0.14(+5.47%)
Mar 16, 2016 2.660 2.670 2.400 2.560 789,763 -0.11(-4.12%)
Mar 15, 2016 2.780 2.810 2.610 2.670 306,514 -0.15(-5.32%)
Mar 14, 2016 2.880 2.930 2.790 2.820 340,106 -0.12(-4.08%)
Mar 11, 2016 2.910 2.995 2.810 2.940 540,527 +0.00(+0.00%)
Mar 10, 2016 3.170 3.200 2.910 2.940 416,550 -0.17(-5.47%)
Mar 09, 2016 2.950 3.170 2.930 3.110 446,770 +0.19(+6.51%)
Mar 08, 2016 3.290 3.300 2.870 2.920 692,778 -0.38(-11.52%)
Mar 07, 2016 3.090 3.428 3.050 3.300 771,315 +0.25(+8.20%)
Mar 04, 2016 3.300 3.300 2.950 3.050 819,021 -0.28(-8.41%)
Mar 03, 2016 2.650 3.360 2.650 3.330 1,411,698 +0.72(+27.59%)
Mar 02, 2016 2.440 2.635 2.440 2.610 746,773 +0.17(+6.97%)
Mar 01, 2016 2.450 2.600 2.360 2.440 758,866 +0.11(+4.72%)
Feb 29, 2016 1.930 2.592 1.930 2.330 1,366,090 +0.41(+21.35%)
Feb 26, 2016 1.920 2.020 1.900 1.920 678,849 -0.04(-2.04%)
Feb 25, 2016 1.950 1.990 1.830 1.960 671,367 -0.02(-1.01%)
Feb 24, 2016 1.850 2.050 1.800 1.980 1,379,857 -0.37(-15.74%)
Feb 23, 2016 2.220 2.410 2.210 2.350 710,256 +0.14(+6.33%)
Feb 22, 2016 2.140 2.240 2.090 2.210 308,993 +0.07(+3.27%)
Feb 19, 2016 2.080 2.190 2.030 2.140 347,871 +0.04(+1.90%)
Feb 18, 2016 2.260 2.260 2.030 2.100 424,086 -0.14(-6.25%)
Feb 17, 2016 2.120 2.290 2.060 2.240 428,896 +0.11(+5.16%)
Feb 16, 2016 2.070 2.180 1.930 2.130 518,438 +0.18(+9.23%)
Feb 12, 2016 1.880 1.950 1.950 1.950 506,200 +0.12(+6.56%)
Feb 11, 2016 1.840 1.880 1.760 1.830 541,702 -0.07(-3.68%)
Feb 10, 2016 2.000 2.080 1.850 1.900 583,605 -0.04(-2.06%)
Feb 09, 2016 2.040 2.080 1.900 1.940 638,602 -0.15(-7.18%)
Feb 08, 2016 2.120 2.190 2.000 2.090 765,723 -0.04(-1.88%)
Feb 05, 2016 2.320 2.370 2.120 2.130 492,194 -0.18(-7.79%)
Feb 04, 2016 2.350 2.400 2.280 2.310 362,817 +0.00(+0.00%)
Feb 03, 2016 2.220 2.400 2.220 2.310 439,118 +0.10(+4.52%)
Feb 02, 2016 2.210 2.250 2.120 2.210 402,812 -0.18(-7.53%)
Feb 01, 2016 2.440 2.480 2.270 2.390 247,814 -0.04(-1.65%)
Jan 29, 2016 2.330 2.440 2.320 2.430 364,140 +0.12(+5.19%)
Jan 28, 2016 2.340 2.460 2.260 2.310 417,061 +0.05(+2.21%)
Jan 27, 2016 2.310 2.404 2.230 2.260 344,691 -0.08(-3.42%)
Jan 26, 2016 2.350 2.410 2.210 2.340 298,246 +0.03(+1.30%)
Jan 25, 2016 2.430 2.500 2.250 2.310 530,747 -0.05(-2.12%)
Jan 22, 2016 2.550 2.600 2.310 2.360 578,234 -0.10(-4.07%)
Jan 21, 2016 2.100 2.550 2.038 2.460 1,016,379 +0.42(+20.59%)
Jan 20, 2016 2.100 2.134 1.970 2.040 1,019,600 -0.15(-6.85%)
Jan 19, 2016 2.270 2.350 2.070 2.190 884,911 +0.00(+0.00%)
Jan 15, 2016 2.250 2.190 2.190 2.190 1,084,800 -0.16(-6.81%)
Jan 14, 2016 2.490 2.490 2.250 2.350 811,772 -0.15(-6.00%)
Jan 13, 2016 2.680 2.865 2.420 2.500 610,299 -0.21(-7.75%)
Jan 12, 2016 2.830 2.920 2.420 2.710 1,159,195 -0.09(-3.21%)
Jan 11, 2016 3.000 3.050 2.730 2.800 908,797 -0.19(-6.35%)
Jan 08, 2016 3.100 3.170 2.900 2.990 997,386 -0.01(-0.33%)
Jan 07, 2016 3.020 3.158 2.935 3.000 1,007,345 -0.16(-5.06%)
Jan 06, 2016 3.300 3.350 3.080 3.160 748,880 -0.19(-5.67%)
Jan 05, 2016 3.630 3.730 3.350 3.350 1,152,681 -0.14(-4.01%)
Jan 04, 2016 3.430 3.560 3.190 3.490 750,162 -0.02(-0.57%)
Dec 31, 2015 3.510 3.510 3.510 3.510 618,200 +0.01(+0.29%)
Dec 30, 2015 3.540 3.720 3.450 3.500 978,176 +0.04(+1.16%)
Dec 29, 2015 3.660 3.830 3.400 3.460 882,397 -0.13(-3.62%)
Dec 28, 2015 3.580 3.610 3.370 3.590 769,288 -0.03(-0.83%)
Dec 24, 2015 3.660 3.620 3.620 3.620 530,600 -0.06(-1.63%)
Dec 23, 2015 3.640 3.860 3.500 3.680 1,401,893 +0.14(+3.95%)
Dec 22, 2015 3.650 3.980 3.440 3.540 2,483,698 -0.05(-1.39%)
Dec 21, 2015 3.200 3.720 3.100 3.590 2,602,719 +0.58(+19.27%)
Dec 18, 2015 3.250 3.556 2.970 3.010 3,739,225 -0.15(-4.75%)
Dec 17, 2015 3.540 3.670 3.150 3.160 3,035,346 -0.18(-5.39%)
Dec 16, 2015 2.900 4.500 2.890 3.340 9,970,777 +0.93(+38.59%)
Dec 15, 2015 2.250 2.530 2.210 2.410 1,389,980 +0.18(+8.07%)
Dec 14, 2015 2.130 2.270 2.020 2.230 850,378 +0.13(+6.19%)
Dec 11, 2015 2.130 2.160 2.050 2.100 358,080 -0.05(-2.33%)
Dec 10, 2015 2.230 2.230 2.010 2.150 647,748 -0.07(-3.15%)
Dec 09, 2015 2.090 2.270 2.050 2.220 721,375 +0.12(+5.46%)
Dec 08, 2015 2.200 2.300 2.040 2.105 836,460 -0.15(-6.86%)
Dec 07, 2015 2.100 2.290 2.020 2.260 1,136,537 +0.18(+8.65%)
Dec 04, 2015 2.110 2.220 2.010 2.080 715,363 -0.05(-2.35%)
Dec 03, 2015 2.050 2.210 2.012 2.130 1,207,052 +0.11(+5.45%)
Dec 02, 2015 1.900 2.070 1.850 2.020 835,626 +0.13(+6.88%)
Dec 01, 2015 1.670 1.970 1.670 1.890 996,884 +0.22(+13.17%)
Nov 30, 2015 1.800 1.810 1.660 1.670 1,140,428 -0.10(-5.65%)
Nov 27, 2015 1.760 1.790 1.740 1.770 127,439 +0.02(+1.14%)
Nov 25, 2015 1.730 1.750 1.750 1.750 637,900 +0.02(+1.16%)
Nov 24, 2015 1.690 1.790 1.665 1.730 603,226 +0.04(+2.37%)
Nov 23, 2015 1.710 1.770 1.680 1.690 458,797 -0.02(-1.17%)
Nov 20, 2015 1.710 1.740 1.631 1.710 722,491 -0.02(-0.87%)
Nov 19, 2015 1.870 1.900 1.700 1.725 1,035,450 -0.17(-9.21%)
Nov 18, 2015 1.950 1.980 1.860 1.900 813,578 +0.01(+0.53%)
Nov 17, 2015 2.180 2.200 1.850 1.890 1,162,319 -0.23(-10.85%)
Nov 16, 2015 1.880 2.130 1.880 2.120 1,009,754 +0.24(+12.77%)
Nov 13, 2015 1.840 1.930 1.840 1.880 526,928 +0.02(+1.35%)
Nov 12, 2015 1.830 1.930 1.820 1.855 788,252 -0.02(-0.80%)
Nov 11, 2015 1.930 1.940 1.850 1.870 897,635 -0.05(-2.60%)
Nov 10, 2015 2.130 2.130 1.820 1.920 1,977,744 -0.18(-8.57%)
Nov 09, 2015 2.160 2.180 2.080 2.100 1,371,768 -0.09(-4.11%)
Nov 06, 2015 2.270 2.270 2.060 2.190 2,836,811 -0.11(-4.78%)
Nov 05, 2015 2.400 2.440 2.201 2.300 2,498,718 -0.03(-1.29%)
Nov 04, 2015 2.270 2.450 2.170 2.330 7,295,378 -1.39(-37.37%)
Nov 03, 2015 3.490 3.760 3.380 3.720 1,526,400 +0.23(+6.59%)
Nov 02, 2015 3.610 3.710 3.270 3.490 1,552,154 -0.11(-3.06%)
Oct 30, 2015 3.670 3.700 3.360 3.600 1,695,926 -0.10(-2.70%)
Oct 29, 2015 3.700 3.790 3.650 3.700 657,185 +0.00(+0.00%)
Oct 28, 2015 3.540 3.820 3.530 3.700 774,020 +0.20(+5.71%)
Oct 27, 2015 3.960 4.098 3.490 3.500 1,308,262 -0.53(-13.15%)
Oct 26, 2015 3.940 4.250 3.905 4.030 747,568 +0.16(+4.13%)
Oct 23, 2015 3.900 4.018 3.770 3.870 435,270 +0.04(+1.04%)
Oct 22, 2015 3.990 4.040 3.730 3.830 760,466 -0.15(-3.77%)
Oct 21, 2015 4.010 4.370 3.950 3.980 1,206,120 +0.23(+6.13%)
Oct 20, 2015 4.370 4.510 3.720 3.750 2,220,342 -1.23(-24.70%)
Oct 19, 2015 4.900 5.110 4.820 4.980 499,600 +0.02(+0.40%)
Oct 16, 2015 5.190 5.220 4.860 4.960 932,744 -0.25(-4.80%)
Oct 15, 2015 5.040 5.220 4.970 5.210 845,940 +0.22(+4.41%)
Oct 14, 2015 4.900 5.070 4.820 4.990 540,689 +0.11(+2.25%)
Oct 13, 2015 5.010 5.160 4.860 4.880 592,865 -0.20(-3.94%)
Oct 12, 2015 5.160 5.220 4.900 5.080 377,401 -0.08(-1.55%)
Oct 09, 2015 5.210 5.370 5.080 5.160 504,720 -0.06(-1.15%)
Oct 08, 2015 5.050 5.250 4.885 5.220 562,373 +0.17(+3.37%)
Oct 07, 2015 4.820 5.090 4.750 5.050 634,763 +0.28(+5.87%)
Oct 06, 2015 4.620 4.810 4.520 4.770 667,807 +0.13(+2.80%)
Oct 05, 2015 4.190 4.665 4.170 4.640 855,885 +0.57(+14.00%)
Oct 02, 2015 3.660 4.080 3.590 4.070 406,038 +0.42(+11.51%)
Oct 01, 2015 3.760 3.830 3.510 3.650 550,051 -0.05(-1.35%)
Sep 30, 2015 3.550 3.780 3.550 3.700 541,696 +0.15(+4.23%)
Sep 29, 2015 3.630 3.690 3.490 3.550 796,694 -0.07(-1.93%)
Sep 28, 2015 3.870 3.870 3.420 3.620 808,559 -0.28(-7.18%)
Sep 25, 2015 4.040 4.130 3.825 3.900 851,924 -0.07(-1.76%)
Sep 24, 2015 3.980 4.060 3.760 3.970 850,367 -0.06(-1.49%)
Sep 23, 2015 4.150 4.350 4.020 4.030 528,115 -0.14(-3.36%)
Sep 22, 2015 4.380 4.430 4.150 4.170 684,813 -0.22(-5.01%)
Sep 21, 2015 4.630 4.690 4.350 4.390 717,038 -0.27(-5.79%)
Sep 18, 2015 4.550 4.660 4.450 4.660 682,226 +0.03(+0.65%)
Sep 17, 2015 4.600 4.760 4.440 4.630 864,146 +0.00(+0.00%)
Sep 16, 2015 4.510 4.730 4.505 4.630 709,522 +0.15(+3.35%)
Sep 15, 2015 4.380 4.510 4.355 4.480 657,371 +0.06(+1.36%)
Sep 14, 2015 4.460 4.500 4.380 4.420 344,361 -0.07(-1.56%)
Sep 11, 2015 4.330 4.510 4.290 4.490 642,180 +0.09(+2.05%)
Sep 10, 2015 4.430 4.510 4.330 4.400 711,667 -0.04(-0.90%)
Sep 09, 2015 4.670 4.820 4.400 4.440 798,552 -0.16(-3.48%)
Sep 08, 2015 4.590 4.750 4.580 4.600 673,526 +0.11(+2.45%)
Sep 04, 2015 4.380 4.490 4.490 4.490 797,300 +0.03(+0.67%)
Sep 03, 2015 4.780 4.780 4.380 4.460 1,154,441 +0.04(+0.90%)
Sep 02, 2015 4.440 4.560 4.305 4.420 785,238 +0.00(+0.00%)
Sep 01, 2015 4.570 4.680 4.380 4.420 828,927 -0.18(-3.91%)
Aug 31, 2015 4.570 4.890 4.570 4.600 1,073,646 +0.02(+0.44%)
Aug 28, 2015 4.660 4.730 4.490 4.580 716,761 -0.05(-1.08%)
Aug 27, 2015 4.500 4.737 4.390 4.630 663,185 +0.15(+3.35%)
Aug 26, 2015 4.450 4.700 4.280 4.480 909,965 +0.14(+3.23%)
Aug 25, 2015 5.100 5.260 4.330 4.340 1,337,782 -0.52(-10.70%)
Aug 24, 2015 4.010 5.180 3.900 4.860 1,652,591 +0.44(+9.95%)
Aug 21, 2015 4.520 4.610 4.240 4.420 931,421 -0.09(-2.00%)
Aug 20, 2015 4.900 4.910 4.470 4.510 787,009 -0.46(-9.26%)
Aug 19, 2015 4.990 5.070 4.860 4.970 450,547 -0.04(-0.80%)
Aug 18, 2015 5.360 5.530 4.950 5.010 1,127,645 -0.59(-10.54%)
Aug 17, 2015 5.490 5.620 5.330 5.600 469,935 +0.10(+1.82%)
Aug 14, 2015 5.480 5.660 5.430 5.500 411,278 +0.06(+1.10%)
Aug 13, 2015 5.550 5.870 5.430 5.440 570,909 -0.13(-2.33%)
Aug 12, 2015 5.460 5.600 5.100 5.570 1,378,231 -0.10(-1.76%)
Aug 11, 2015 5.950 6.110 5.660 5.670 676,709 -0.47(-7.65%)
Aug 10, 2015 6.410 6.450 5.980 6.140 837,028 -0.10(-1.60%)
Aug 07, 2015 6.820 6.890 6.080 6.240 1,427,544 -0.60(-8.77%)
Aug 06, 2015 6.960 7.000 6.450 6.840 1,560,342 -0.14(-2.01%)
Aug 05, 2015 6.000 7.100 5.760 6.980 2,645,584 +1.34(+23.76%)
Aug 04, 2015 5.470 5.640 5.380 5.640 866,498 +0.17(+3.11%)
Aug 03, 2015 5.970 5.970 5.440 5.470 806,623 -0.44(-7.45%)
Jul 31, 2015 6.000 6.180 5.860 5.910 585,041 -0.08(-1.34%)
Jul 30, 2015 5.980 6.250 5.780 5.990 680,894 +0.02(+0.34%)
Jul 29, 2015 5.600 5.990 5.595 5.970 483,803 +0.34(+6.04%)
Jul 28, 2015 5.800 5.900 5.510 5.630 580,102 -0.01(-0.18%)
Jul 27, 2015 5.610 5.720 5.420 5.640 507,834 -0.12(-2.08%)
Jul 24, 2015 5.720 5.850 5.590 5.760 710,410 +0.04(+0.70%)
Jul 23, 2015 5.790 5.920 5.550 5.720 1,211,523 -0.16(-2.72%)
Jul 22, 2015 6.160 6.220 5.840 5.880 595,321 -0.33(-5.31%)
Jul 21, 2015 6.090 6.278 6.030 6.210 674,185 +0.05(+0.81%)
Jul 20, 2015 6.580 6.660 6.150 6.160 948,038 -0.29(-4.50%)
Jul 17, 2015 6.350 6.510 6.260 6.450 1,186,718 +0.12(+1.90%)
Jul 16, 2015 6.310 6.440 6.120 6.330 1,256,155 +0.03(+0.48%)
Jul 15, 2015 6.650 6.710 6.120 6.300 774,594 -0.38(-5.69%)
Jul 14, 2015 6.360 6.720 6.340 6.680 1,077,749 +0.35(+5.53%)
Jul 13, 2015 6.020 6.450 5.990 6.330 1,115,283 +0.34(+5.68%)
Jul 10, 2015 6.170 6.260 5.945 5.990 1,230,946 +0.12(+2.04%)
Jul 09, 2015 6.460 6.840 5.750 5.870 2,326,601 -0.33(-5.32%)
Jul 08, 2015 7.170 7.350 6.150 6.200 2,310,491 -1.37(-18.10%)
Jul 07, 2015 7.450 7.580 7.170 7.570 908,743 +0.12(+1.61%)
Jul 06, 2015 7.530 7.550 7.200 7.450 775,545 -0.17(-2.23%)
Jul 02, 2015 7.620 7.620 7.620 7.620 447,100 +0.01(+0.13%)
Jul 01, 2015 7.700 7.860 7.470 7.610 575,440 +0.00(+0.00%)
Jun 30, 2015 7.950 7.950 7.540 7.610 678,845 -0.23(-2.93%)
Jun 29, 2015 7.990 8.080 7.670 7.840 976,117 -0.22(-2.73%)
Jun 26, 2015 8.480 8.480 7.960 8.060 1,759,146 -0.44(-5.18%)
Jun 25, 2015 8.720 8.790 8.450 8.500 592,321 -0.18(-2.07%)
Jun 24, 2015 8.850 8.870 8.550 8.680 525,022 -0.19(-2.14%)
Jun 23, 2015 8.890 9.060 8.860 8.870 417,246 -0.02(-0.22%)
Jun 22, 2015 9.310 9.360 8.800 8.890 553,838 -0.20(-2.20%)
Jun 19, 2015 9.000 9.200 8.890 9.090 1,091,709 +0.09(+1.00%)
Jun 18, 2015 9.060 9.150 8.950 9.000 453,952 -0.05(-0.55%)
Jun 17, 2015 9.100 9.250 8.970 9.050 540,517 -0.02(-0.22%)
Jun 16, 2015 8.970 9.210 8.970 9.070 624,422 +0.10(+1.11%)
Jun 15, 2015 8.970 9.118 8.850 8.970 920,072 -0.18(-1.97%)
Jun 12, 2015 9.010 9.260 8.980 9.150 532,959 +0.12(+1.33%)
Jun 11, 2015 8.770 9.180 8.760 9.030 453,307 +0.24(+2.73%)
Jun 10, 2015 8.900 9.110 8.760 8.790 531,590 -0.07(-0.79%)
Jun 09, 2015 8.930 9.040 8.550 8.860 623,613 -0.13(-1.45%)
Jun 08, 2015 9.110 9.290 8.900 8.990 540,345 -0.14(-1.53%)
Jun 05, 2015 9.010 9.250 8.870 9.130 1,228,135 -0.13(-1.40%)
Jun 04, 2015 9.700 9.700 9.150 9.260 1,076,552 -0.63(-6.37%)
Jun 03, 2015 9.810 9.996 9.750 9.890 458,331 +0.12(+1.23%)
Jun 02, 2015 9.340 10.03 9.300 9.770 805,624 +0.48(+5.17%)
Jun 01, 2015 9.520 9.630 9.030 9.290 1,127,232 -0.18(-1.90%)
May 29, 2015 9.810 9.820 9.450 9.470 674,462 -0.35(-3.56%)
May 28, 2015 9.950 10.10 9.660 9.820 597,076 -0.08(-0.81%)
May 27, 2015 9.790 9.930 9.570 9.900 518,448 +0.11(+1.12%)
May 26, 2015 9.910 10.12 9.670 9.790 452,477 -0.16(-1.61%)
May 22, 2015 10.00 9.950 9.950 9.950 792,700 -0.06(-0.60%)
May 21, 2015 10.10 10.15 9.760 10.01 774,650 -0.08(-0.79%)
May 20, 2015 10.39 10.54 9.960 10.09 744,786 -0.28(-2.70%)
May 19, 2015 11.20 11.50 10.22 10.37 1,643,228 -0.34(-3.17%)
May 18, 2015 10.41 10.82 10.37 10.71 997,185 +0.17(+1.61%)
May 15, 2015 10.34 10.62 9.810 10.54 1,201,553 +0.45(+4.46%)
May 14, 2015 9.890 10.10 9.310 10.09 1,146,860 +0.27(+2.75%)
May 13, 2015 10.25 10.43 9.750 9.820 1,265,557 -0.38(-3.73%)
May 12, 2015 10.43 10.52 10.06 10.20 750,919 -0.38(-3.59%)
May 11, 2015 10.34 10.74 10.10 10.58 1,040,892 +0.32(+3.12%)
May 08, 2015 11.00 11.06 9.935 10.26 2,085,276 -0.66(-6.04%)
May 07, 2015 10.78 11.20 10.70 10.92 1,416,385 +0.30(+2.82%)
May 06, 2015 11.38 11.52 10.39 10.62 3,469,994 -1.49(-12.30%)
May 05, 2015 12.21 12.50 11.85 12.11 1,283,746 -0.07(-0.57%)
May 04, 2015 12.89 12.90 12.10 12.18 1,169,230 -0.57(-4.47%)
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.