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

Independent Bank Group (NQ: IBTX )

42.71 +0.23 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 55.44 55.87 54.41 55.31 130,097 -0.09(-0.16%)
Mar 30, 2017 52.35 55.40 52.35 55.40 109,813 +3.23(+6.18%)
Mar 29, 2017 52.60 52.86 51.87 52.17 42,597 -0.52(-0.98%)
Mar 28, 2017 51.83 52.95 51.31 52.69 49,071 +0.86(+1.66%)
Mar 27, 2017 52.09 52.17 50.66 51.83 80,171 -1.63(-3.06%)
Mar 24, 2017 51.62 53.76 51.62 53.46 119,975 +1.81(+3.50%)
Mar 23, 2017 50.75 52.47 50.57 51.66 104,287 +0.73(+1.44%)
Mar 22, 2017 51.14 52.30 50.20 50.93 147,841 -0.73(-1.42%)
Mar 21, 2017 56.99 56.99 51.66 51.66 201,700 -5.12(-9.02%)
Mar 20, 2017 56.82 57.12 56.09 56.78 117,540 -0.43(-0.75%)
Mar 17, 2017 56.00 57.38 55.70 57.21 337,954 +1.38(+2.47%)
Mar 16, 2017 54.71 56.00 54.62 55.83 135,293 +1.55(+2.85%)
Mar 15, 2017 54.62 54.93 54.24 54.28 106,089 -0.22(-0.39%)
Mar 14, 2017 54.11 54.58 53.70 54.50 97,501 +0.17(+0.32%)
Mar 13, 2017 53.33 54.50 53.30 54.32 94,225 +0.82(+1.53%)
Mar 10, 2017 54.19 54.19 52.69 53.51 91,615 -0.26(-0.48%)
Mar 09, 2017 53.55 54.28 53.38 53.76 102,260 +0.30(+0.56%)
Mar 08, 2017 53.81 54.11 52.70 53.46 86,445 +0.09(+0.16%)
Mar 07, 2017 52.86 54.37 52.86 53.38 44,208 -1.03(-1.90%)
Mar 06, 2017 53.76 54.45 53.21 54.41 86,095 +0.34(+0.64%)
Mar 03, 2017 53.59 54.19 53.59 54.07 51,814 +0.43(+0.80%)
Mar 02, 2017 55.31 55.31 52.99 53.64 89,428 -1.89(-3.41%)
Mar 01, 2017 55.27 55.74 53.91 55.53 130,237 +1.08(+1.97%)
Feb 28, 2017 54.97 55.14 53.94 54.45 182,195 -0.69(-1.25%)
Feb 27, 2017 54.88 55.31 53.98 55.14 121,339 +0.13(+0.23%)
Feb 24, 2017 54.41 55.18 54.41 55.01 66,881 -0.09(-0.16%)
Feb 23, 2017 55.23 55.23 54.28 55.10 71,824 -0.04(-0.08%)
Feb 22, 2017 54.45 55.27 54.45 55.14 65,678 +0.26(+0.47%)
Feb 21, 2017 56.47 56.73 54.62 54.88 179,827 -2.15(-3.77%)
Feb 17, 2017 57.03 57.03 57.03 0 -0.34(-0.60%)
Feb 16, 2017 56.65 57.51 56.17 57.38 154,849 +0.77(+1.37%)
Feb 15, 2017 56.78 57.21 56.26 56.60 78,909 -0.17(-0.30%)
Feb 14, 2017 56.09 57.03 55.53 56.78 120,420 +0.56(+0.99%)
Feb 13, 2017 55.79 56.73 55.49 56.22 167,863 +0.73(+1.32%)
Feb 10, 2017 55.57 55.70 54.97 55.49 85,080 +0.30(+0.55%)
Feb 09, 2017 54.84 55.51 54.28 55.18 112,229 +0.65(+1.18%)
Feb 08, 2017 54.24 54.67 53.81 54.54 139,244 -0.26(-0.47%)
Feb 07, 2017 54.88 54.93 54.07 54.80 74,454 +0.13(+0.24%)
Feb 06, 2017 54.32 55.05 54.32 54.67 88,380 -0.13(-0.24%)
Feb 03, 2017 54.37 54.93 54.07 54.80 114,387 +1.03(+1.92%)
Feb 02, 2017 54.02 54.15 53.55 53.76 73,321 -0.73(-1.34%)
Feb 01, 2017 54.02 54.93 53.34 54.50 72,048 +1.12(+2.09%)
Jan 31, 2017 53.12 53.85 52.80 53.38 81,867 +0.04(+0.08%)
Jan 30, 2017 54.62 54.97 53.25 53.34 80,861 -1.67(-3.04%)
Jan 27, 2017 55.23 55.31 54.07 55.01 85,772 -0.21(-0.39%)
Jan 26, 2017 54.67 55.66 53.59 55.23 102,594 +0.56(+1.02%)
Jan 25, 2017 54.11 54.80 53.88 54.67 76,023 +1.07(+2.00%)
Jan 24, 2017 52.35 53.89 52.26 53.59 50,489 +1.46(+2.80%)
Jan 23, 2017 51.75 52.48 51.19 52.13 50,297 +0.21(+0.41%)
Jan 20, 2017 51.83 52.61 51.75 51.92 51,774 +0.09(+0.17%)
Jan 19, 2017 52.31 52.39 51.79 51.83 35,774 -0.56(-1.07%)
Jan 18, 2017 52.35 52.82 51.92 52.39 52,285 +0.34(+0.66%)
Jan 17, 2017 52.86 52.86 51.66 52.05 49,119 -1.37(-2.57%)
Jan 13, 2017 53.42 53.42 53.42 0 +0.43(+0.81%)
Jan 12, 2017 53.98 53.98 52.18 52.99 51,479 -1.37(-2.53%)
Jan 11, 2017 53.68 54.45 52.97 54.37 67,111 +0.60(+1.12%)
Jan 10, 2017 52.52 53.89 51.58 53.77 59,290 +1.50(+2.88%)
Jan 09, 2017 53.04 53.04 52.09 52.26 65,809 -1.16(-2.17%)
Jan 06, 2017 53.77 54.15 52.99 53.42 41,059 +0.00(+0.00%)
Jan 05, 2017 54.28 54.75 53.04 53.42 43,372 -0.86(-1.58%)
Jan 04, 2017 53.77 54.71 53.16 54.28 95,275 +1.03(+1.94%)
Jan 03, 2017 54.54 54.54 53.04 53.25 74,634 -0.34(-0.64%)
Dec 30, 2016 53.59 53.59 53.59 0 +0.04(+0.08%)
Dec 29, 2016 53.47 53.98 53.29 53.55 40,814 -0.43(-0.80%)
Dec 28, 2016 54.45 54.58 53.42 53.98 59,361 -0.43(-0.79%)
Dec 27, 2016 54.20 54.93 53.81 54.41 49,797 +0.34(+0.64%)
Dec 23, 2016 54.07 54.07 54.07 0 -0.13(-0.24%)
Dec 22, 2016 53.89 54.75 53.85 54.20 62,674 +0.26(+0.48%)
Dec 21, 2016 54.80 54.80 53.85 53.94 53,474 -0.82(-1.49%)
Dec 20, 2016 54.28 54.97 54.10 54.75 90,207 +0.69(+1.27%)
Dec 19, 2016 53.51 54.11 52.69 54.07 93,126 +0.60(+1.12%)
Dec 16, 2016 52.86 54.32 52.65 53.47 396,934 +0.04(+0.08%)
Dec 15, 2016 53.25 54.11 52.22 53.42 208,697 +0.39(+0.73%)
Dec 14, 2016 53.08 54.54 52.74 53.04 98,204 -0.52(-0.96%)
Dec 13, 2016 53.25 54.28 52.91 53.55 97,602 +0.21(+0.40%)
Dec 12, 2016 55.57 56.00 53.16 53.34 110,229 -2.36(-4.24%)
Dec 09, 2016 55.83 56.15 54.54 55.70 123,155 +0.17(+0.31%)
Dec 08, 2016 54.41 56.39 54.41 55.53 288,450 +1.42(+2.62%)
Dec 07, 2016 54.62 54.62 53.89 54.11 118,536 -0.17(-0.32%)
Dec 06, 2016 54.20 54.97 54.02 54.28 95,765 +0.26(+0.48%)
Dec 05, 2016 53.64 54.66 53.19 54.02 103,820 +0.52(+0.96%)
Dec 02, 2016 54.11 54.11 52.99 53.51 98,291 -0.60(-1.11%)
Dec 01, 2016 51.79 54.11 51.04 54.11 162,565 +2.49(+4.83%)
Nov 30, 2016 51.53 52.20 50.97 51.62 130,977 +0.26(+0.50%)
Nov 29, 2016 51.32 51.53 50.76 51.36 87,517 -0.04(-0.08%)
Nov 28, 2016 51.88 51.92 50.96 51.40 163,226 -0.30(-0.58%)
Nov 25, 2016 51.53 51.88 51.27 51.70 93,723 +0.17(+0.33%)
Nov 23, 2016 51.53 51.53 51.53 0 +1.55(+3.09%)
Nov 22, 2016 47.15 50.50 46.68 49.99 509,565 +3.13(+6.69%)
Nov 21, 2016 46.68 47.02 46.21 46.85 72,373 +0.52(+1.11%)
Nov 18, 2016 45.48 46.55 45.22 46.34 102,950 +0.73(+1.60%)
Nov 17, 2016 46.04 46.72 45.37 45.61 78,625 -0.34(-0.75%)
Nov 16, 2016 46.04 46.08 45.31 45.95 71,272 -0.17(-0.37%)
Nov 15, 2016 45.35 46.55 44.66 46.12 205,005 +0.69(+1.51%)
Nov 14, 2016 45.52 47.20 44.92 45.43 127,253 -0.09(-0.19%)
Nov 11, 2016 44.02 45.52 43.76 45.52 145,293 +1.20(+2.71%)
Nov 10, 2016 42.94 45.39 42.51 44.32 304,603 +1.72(+4.03%)
Nov 09, 2016 40.80 42.80 40.71 42.60 138,990 +1.59(+3.87%)
Nov 08, 2016 40.58 41.40 40.28 41.01 64,558 +0.43(+1.06%)
Nov 07, 2016 40.58 41.78 40.07 40.58 126,304 +0.82(+2.05%)
Nov 04, 2016 39.98 40.84 39.68 39.77 65,771 +0.00(+0.00%)
Nov 03, 2016 40.02 40.58 39.68 39.77 56,701 -0.21(-0.54%)
Nov 02, 2016 41.09 41.09 38.10 39.98 77,709 -1.11(-2.71%)
Nov 01, 2016 41.44 41.91 40.89 41.09 114,949 -0.30(-0.72%)
Oct 31, 2016 41.39 41.52 40.97 41.39 147,754 +0.09(+0.21%)
Oct 28, 2016 41.44 41.52 40.75 41.31 101,388 +0.04(+0.10%)
Oct 27, 2016 41.44 41.62 40.88 41.27 113,291 +0.09(+0.21%)
Oct 26, 2016 41.65 42.34 40.97 41.18 128,835 -0.30(-0.72%)
Oct 25, 2016 39.42 41.57 37.71 41.48 268,052 +0.56(+1.36%)
Oct 24, 2016 40.67 41.14 40.58 40.92 150,131 +0.39(+0.95%)
Oct 21, 2016 39.81 40.58 39.64 40.54 120,313 +0.34(+0.85%)
Oct 20, 2016 39.94 40.24 39.81 40.20 97,376 +0.30(+0.75%)
Oct 19, 2016 39.12 40.02 39.08 39.90 82,605 +0.64(+1.64%)
Oct 18, 2016 39.08 39.55 38.95 39.25 48,388 +0.47(+1.22%)
Oct 17, 2016 39.21 39.21 38.44 38.78 50,294 -0.26(-0.66%)
Oct 14, 2016 39.00 39.47 38.95 39.04 62,272 +0.34(+0.89%)
Oct 13, 2016 39.25 39.25 38.57 38.70 116,997 -0.77(-1.95%)
Oct 12, 2016 38.52 40.24 38.44 39.47 357,493 +1.11(+2.91%)
Oct 11, 2016 38.31 38.52 37.62 38.35 102,021 +0.13(+0.34%)
Oct 10, 2016 38.01 38.33 37.71 38.22 50,534 +0.25(+0.65%)
Oct 07, 2016 37.81 38.03 37.26 37.98 104,431 +0.19(+0.50%)
Oct 06, 2016 37.57 38.06 36.92 37.79 124,350 +0.26(+0.69%)
Oct 05, 2016 37.41 37.71 36.91 37.53 108,339 +0.43(+1.16%)
Oct 04, 2016 37.45 38.00 36.97 37.10 54,681 -0.50(-1.32%)
Oct 03, 2016 37.54 37.70 36.85 37.60 57,736 -0.26(-0.68%)
Sep 30, 2016 37.10 38.13 36.90 37.86 45,702 +0.70(+1.89%)
Sep 29, 2016 37.59 38.14 37.10 37.15 22,692 -0.67(-1.77%)
Sep 28, 2016 37.11 37.98 36.87 37.82 103,234 +0.39(+1.05%)
Sep 27, 2016 36.90 37.58 36.85 37.43 41,551 +0.52(+1.42%)
Sep 26, 2016 37.29 37.44 36.85 36.90 26,425 -0.77(-2.05%)
Sep 23, 2016 37.48 37.86 37.42 37.68 25,857 -0.03(-0.09%)
Sep 22, 2016 37.74 37.96 37.51 37.71 60,699 +0.32(+0.85%)
Sep 21, 2016 37.95 38.09 37.30 37.39 27,556 -0.42(-1.11%)
Sep 20, 2016 37.42 38.02 36.87 37.81 92,370 +0.75(+2.04%)
Sep 19, 2016 37.42 38.08 37.02 37.06 28,807 -0.33(-0.89%)
Sep 16, 2016 37.65 37.65 36.62 37.39 85,072 -0.23(-0.62%)
Sep 15, 2016 36.99 38.12 36.85 37.62 47,098 +0.66(+1.79%)
Sep 14, 2016 37.25 37.54 36.91 36.96 44,149 -0.39(-1.06%)
Sep 13, 2016 37.60 38.03 37.12 37.36 43,862 -0.69(-1.80%)
Sep 12, 2016 37.24 38.06 37.24 38.04 30,374 +0.30(+0.79%)
Sep 09, 2016 38.28 38.54 37.74 37.74 30,724 -0.82(-2.13%)
Sep 08, 2016 38.25 38.57 38.25 38.57 65,120 +0.20(+0.51%)
Sep 07, 2016 38.17 38.44 37.85 38.37 70,946 +0.19(+0.49%)
Sep 06, 2016 38.35 38.35 37.74 38.18 33,534 -0.16(-0.42%)
Sep 02, 2016 37.98 38.34 38.34 38.34 37,687 +0.49(+1.29%)
Sep 01, 2016 37.85 38.13 37.38 37.86 43,062 +0.21(+0.57%)
Aug 31, 2016 38.29 38.29 37.48 37.64 88,044 -0.42(-1.10%)
Aug 30, 2016 37.71 38.22 37.34 38.06 29,952 +0.33(+0.89%)
Aug 29, 2016 37.70 38.28 37.61 37.73 33,101 +0.11(+0.30%)
Aug 26, 2016 37.71 38.35 37.46 37.62 66,729 -0.04(-0.11%)
Aug 25, 2016 37.50 38.10 36.85 37.66 54,382 +0.08(+0.21%)
Aug 24, 2016 37.36 37.71 37.21 37.58 29,440 +0.09(+0.23%)
Aug 23, 2016 37.66 38.14 37.17 37.50 110,143 -0.12(-0.32%)
Aug 22, 2016 37.09 37.71 37.09 37.62 73,365 +0.37(+0.99%)
Aug 19, 2016 37.03 37.28 36.94 37.25 97,686 +0.15(+0.42%)
Aug 18, 2016 36.76 37.14 36.76 37.09 36,789 +0.26(+0.70%)
Aug 17, 2016 36.77 37.03 36.46 36.84 31,568 -0.04(-0.12%)
Aug 16, 2016 36.72 37.06 36.57 36.88 32,315 -0.19(-0.51%)
Aug 15, 2016 36.24 37.14 36.24 37.07 21,286 +0.87(+2.39%)
Aug 12, 2016 36.06 36.20 35.93 36.20 12,036 -0.06(-0.17%)
Aug 11, 2016 36.74 36.74 36.17 36.26 16,225 +0.00(+0.00%)
Aug 10, 2016 37.26 37.26 36.24 36.26 25,916 -0.98(-2.62%)
Aug 09, 2016 36.94 37.28 36.43 37.24 33,349 +0.47(+1.28%)
Aug 08, 2016 36.50 37.14 36.36 36.77 39,377 +0.42(+1.16%)
Aug 05, 2016 35.56 36.40 35.56 36.35 85,481 +1.05(+2.99%)
Aug 04, 2016 35.37 35.94 35.20 35.29 16,021 +0.02(+0.05%)
Aug 03, 2016 35.28 35.40 35.04 35.28 56,088 +0.08(+0.22%)
Aug 02, 2016 35.63 35.63 34.55 35.20 76,909 -0.50(-1.39%)
Aug 01, 2016 36.11 36.56 35.41 35.69 25,585 -0.45(-1.25%)
Jul 29, 2016 36.88 37.33 36.09 36.15 76,446 -0.86(-2.33%)
Jul 28, 2016 37.00 37.59 36.83 37.01 44,599 -0.18(-0.48%)
Jul 27, 2016 36.71 37.29 36.54 37.19 70,611 +0.84(+2.31%)
Jul 26, 2016 30.27 36.76 29.08 36.35 107,793 +0.10(+0.28%)
Jul 25, 2016 36.18 36.72 35.90 36.25 52,844 -0.18(-0.49%)
Jul 22, 2016 36.69 37.14 36.27 36.43 37,689 +0.00(+0.00%)
Jul 21, 2016 36.34 36.64 35.84 36.43 131,089 +0.23(+0.64%)
Jul 20, 2016 36.59 36.78 36.08 36.20 59,738 -0.10(-0.28%)
Jul 19, 2016 36.02 36.58 35.84 36.30 26,642 +0.13(+0.35%)
Jul 18, 2016 36.13 36.80 35.93 36.17 37,696 -0.14(-0.38%)
Jul 15, 2016 36.99 37.60 35.93 36.31 45,131 -0.07(-0.19%)
Jul 14, 2016 36.84 37.49 36.32 36.38 76,689 +0.19(+0.52%)
Jul 13, 2016 36.42 36.96 36.04 36.19 46,348 -0.24(-0.66%)
Jul 12, 2016 36.40 37.46 36.33 36.43 60,483 +0.44(+1.24%)
Jul 11, 2016 35.77 36.31 35.70 35.99 71,816 +0.41(+1.15%)
Jul 08, 2016 34.98 35.93 34.58 35.58 57,435 +0.99(+2.87%)
Jul 07, 2016 34.22 35.07 33.99 34.58 52,336 +1.42(+4.28%)
Jul 05, 2016 34.39 34.85 33.06 33.16 48,832 -1.41(-4.08%)
Jul 01, 2016 36.40 34.57 34.57 34.57 56,466 -2.13(-5.80%)
Jun 30, 2016 36.21 36.78 35.83 36.70 120,574 +0.74(+2.07%)
Jun 29, 2016 34.11 36.14 34.11 35.96 75,542 +2.33(+6.92%)
Jun 28, 2016 33.51 33.99 33.10 33.63 79,191 +0.87(+2.66%)
Jun 27, 2016 33.18 33.38 32.37 32.76 100,423 -0.88(-2.62%)
Jun 24, 2016 33.97 34.26 33.19 33.64 299,756 -2.29(-6.38%)
Jun 23, 2016 35.74 36.61 35.66 35.93 136,997 +0.80(+2.26%)
Jun 22, 2016 35.62 35.88 35.04 35.14 52,794 -0.57(-1.60%)
Jun 21, 2016 35.16 35.83 34.81 35.71 68,602 +0.63(+1.80%)
Jun 20, 2016 35.58 35.77 35.02 35.08 71,669 -0.22(-0.63%)
Jun 17, 2016 34.65 35.49 34.55 35.30 161,508 +0.76(+2.20%)
Jun 16, 2016 34.93 34.93 34.15 34.54 78,147 -0.59(-1.68%)
Jun 15, 2016 35.00 35.50 34.46 35.13 106,985 +0.33(+0.93%)
Jun 14, 2016 35.05 35.45 34.45 34.81 84,470 +0.03(+0.10%)
Jun 13, 2016 34.61 35.09 34.30 34.77 69,847 +0.05(+0.15%)
Jun 10, 2016 34.25 34.81 34.25 34.72 93,519 -0.04(-0.12%)
Jun 09, 2016 34.01 35.66 33.09 34.76 342,631 +1.42(+4.26%)
Jun 08, 2016 32.46 33.37 32.21 33.34 65,171 +1.01(+3.12%)
Jun 07, 2016 32.59 32.65 32.21 32.33 75,500 -0.29(-0.89%)
Jun 06, 2016 32.65 33.06 32.61 32.62 42,511 +0.04(+0.13%)
Jun 03, 2016 32.52 32.78 31.83 32.58 56,941 -0.29(-0.88%)
Jun 02, 2016 32.70 32.97 32.45 32.87 46,785 -0.07(-0.21%)
Jun 01, 2016 32.23 33.21 32.09 32.94 103,571 +0.42(+1.29%)
May 31, 2016 32.73 32.93 32.08 32.52 48,930 -0.16(-0.50%)
May 27, 2016 32.18 32.68 32.68 32.68 24,433 +0.42(+1.30%)
May 26, 2016 32.77 32.89 32.26 32.26 30,134 -0.49(-1.49%)
May 25, 2016 32.93 33.15 32.62 32.75 57,323 +0.01(+0.03%)
May 24, 2016 32.29 33.26 32.26 32.74 134,650 +0.53(+1.65%)
May 23, 2016 31.25 32.29 30.30 32.21 82,976 +0.76(+2.42%)
May 20, 2016 30.62 31.54 30.53 31.45 92,553 +0.87(+2.85%)
May 19, 2016 31.12 31.21 29.54 30.58 75,229 -0.65(-2.08%)
May 18, 2016 30.24 31.48 30.24 31.23 51,133 +0.86(+2.82%)
May 17, 2016 29.88 30.53 29.67 30.37 115,281 +0.62(+2.10%)
May 16, 2016 28.95 30.14 28.83 29.75 57,084 +0.94(+3.27%)
May 13, 2016 29.54 29.54 28.53 28.81 44,670 -0.41(-1.41%)
May 12, 2016 29.93 30.12 28.96 29.22 45,726 -0.69(-2.32%)
May 11, 2016 30.15 30.31 29.78 29.91 39,573 -0.27(-0.88%)
May 10, 2016 29.76 30.53 29.76 30.18 29,929 +0.54(+1.82%)
May 09, 2016 29.75 30.05 29.38 29.64 27,324 -0.12(-0.40%)
May 06, 2016 28.86 30.04 28.86 29.76 45,394 +0.53(+1.81%)
May 05, 2016 30.07 30.22 29.12 29.23 52,128 -0.64(-2.15%)
May 04, 2016 30.19 30.76 29.41 29.87 68,395 -0.63(-2.07%)
May 03, 2016 30.83 31.31 29.94 30.50 47,894 -0.84(-2.70%)
May 02, 2016 31.26 31.52 30.90 31.35 48,854 +0.11(+0.36%)
Apr 29, 2016 31.05 31.67 29.72 31.24 66,367 +0.26(+0.83%)
Apr 28, 2016 31.26 32.32 30.95 30.98 84,541 -0.39(-1.25%)
Apr 27, 2016 30.17 31.73 30.17 31.37 162,835 +1.14(+3.75%)
Apr 26, 2016 28.16 30.96 27.17 30.24 266,570 +2.66(+9.66%)
Apr 25, 2016 27.98 28.13 27.47 27.57 136,357 -0.18(-0.65%)
Apr 22, 2016 27.51 27.98 27.31 27.75 31,299 +0.38(+1.37%)
Apr 21, 2016 27.74 28.20 27.35 27.38 110,161 -0.41(-1.47%)
Apr 20, 2016 26.81 27.82 26.65 27.79 72,075 +1.10(+4.13%)
Apr 19, 2016 25.65 26.73 25.65 26.69 64,193 +1.02(+3.99%)
Apr 18, 2016 24.75 25.69 23.78 25.66 61,942 +0.72(+2.87%)
Apr 15, 2016 25.94 26.22 24.82 24.95 72,139 -1.09(-4.20%)
Apr 14, 2016 25.46 26.35 25.46 26.04 33,038 +0.36(+1.40%)
Apr 13, 2016 24.54 25.78 24.54 25.68 74,512 +1.23(+5.03%)
Apr 12, 2016 23.45 24.88 23.21 24.45 100,432 +1.17(+5.02%)
Apr 11, 2016 22.52 23.53 22.52 23.28 43,424 +0.80(+3.57%)
Apr 08, 2016 22.30 22.97 21.76 22.48 66,779 +0.47(+2.13%)
Apr 07, 2016 22.66 22.66 21.85 22.01 93,219 -0.69(-3.05%)
Apr 06, 2016 22.35 22.79 22.19 22.70 47,888 +0.32(+1.41%)
Apr 05, 2016 22.65 22.91 22.31 22.39 50,217 -0.44(-1.94%)
Apr 04, 2016 22.87 23.00 22.44 22.83 58,253 -0.15(-0.67%)
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.