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

Brookdale Senior Living Inc (NY: BKD )

7.070 -0.050 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2018 7.410 7.450 7.140 7.240 3,501,251 -0.18(-2.43%)
Apr 27, 2018 6.650 7.490 6.630 7.420 6,271,129 +0.89(+13.63%)
Apr 26, 2018 6.470 6.600 6.420 6.530 1,108,939 +0.01(+0.15%)
Apr 25, 2018 6.620 6.650 6.490 6.520 1,530,355 -0.09(-1.36%)
Apr 24, 2018 6.560 6.730 6.555 6.610 3,900,213 +0.06(+0.92%)
Apr 23, 2018 6.650 6.750 6.540 6.550 1,849,119 -0.20(-2.96%)
Apr 20, 2018 6.820 6.870 6.690 6.750 1,091,020 -0.12(-1.75%)
Apr 19, 2018 6.770 6.890 6.770 6.870 2,244,222 +0.12(+1.78%)
Apr 18, 2018 6.750 6.890 6.730 6.750 1,561,320 +0.01(+0.15%)
Apr 17, 2018 6.740 6.770 6.579 6.740 3,299,354 +0.03(+0.45%)
Apr 16, 2018 6.630 6.770 6.540 6.710 2,375,101 +0.08(+1.21%)
Apr 13, 2018 6.480 6.670 6.275 6.630 2,784,075 +0.14(+2.16%)
Apr 12, 2018 6.620 6.660 6.480 6.490 1,391,633 -0.11(-1.67%)
Apr 11, 2018 6.430 6.675 6.420 6.600 3,552,186 +0.13(+2.01%)
Apr 10, 2018 6.740 6.775 6.460 6.470 4,315,684 -0.20(-3.00%)
Apr 09, 2018 6.800 6.850 6.670 6.670 5,353,670 -0.08(-1.19%)
Apr 06, 2018 6.670 6.830 6.620 6.750 2,462,308 +0.08(+1.20%)
Apr 05, 2018 6.650 6.710 6.570 6.670 8,458,306 +0.03(+0.45%)
Apr 04, 2018 6.460 6.655 6.460 6.640 1,722,031 +0.14(+2.15%)
Apr 03, 2018 6.500 6.580 6.330 6.500 4,467,308 +0.00(+0.00%)
Apr 02, 2018 6.720 6.780 6.460 6.500 1,887,219 -0.21(-3.13%)
Mar 29, 2018 6.710 6.710 6.710 0 -0.11(-1.61%)
Mar 28, 2018 6.730 7.080 6.720 6.820 12,603,672 +0.11(+1.64%)
Mar 27, 2018 6.850 7.060 6.690 6.710 2,886,417 -0.14(-2.04%)
Mar 26, 2018 6.890 6.940 6.590 6.850 3,957,944 +0.02(+0.29%)
Mar 23, 2018 6.860 7.060 6.800 6.830 2,578,260 -0.02(-0.29%)
Mar 22, 2018 6.780 7.000 6.780 6.850 5,719,126 +0.00(+0.00%)
Mar 21, 2018 6.930 6.975 6.850 6.850 3,413,092 -0.08(-1.15%)
Mar 20, 2018 7.080 7.140 6.905 6.930 2,373,680 -0.20(-2.81%)
Mar 19, 2018 7.240 7.250 7.070 7.130 2,249,847 -0.11(-1.52%)
Mar 16, 2018 7.260 7.418 7.210 7.240 2,766,141 +0.01(+0.14%)
Mar 15, 2018 7.370 7.420 7.135 7.230 1,878,572 -0.13(-1.77%)
Mar 14, 2018 7.340 7.420 7.290 7.360 1,478,453 +0.01(+0.14%)
Mar 13, 2018 7.440 7.490 7.290 7.350 2,581,793 -0.04(-0.54%)
Mar 12, 2018 7.380 7.430 7.310 7.390 1,644,672 +0.01(+0.14%)
Mar 09, 2018 7.660 7.660 7.360 7.380 2,168,253 +0.01(+0.14%)
Mar 08, 2018 7.480 7.510 7.300 7.370 2,130,245 -0.10(-1.34%)
Mar 07, 2018 7.590 7.470 3,456,954 +0.20(+2.75%)
Mar 06, 2018 7.240 7.340 7.070 7.270 3,599,589 +0.04(+0.55%)
Mar 05, 2018 7.000 7.250 6.970 7.230 3,604,673 +0.19(+2.70%)
Mar 02, 2018 6.600 7.080 6.590 7.040 4,222,659 +0.49(+7.48%)
Mar 01, 2018 6.760 6.760 6.385 6.550 5,350,226 +0.02(+0.31%)
Feb 28, 2018 6.750 6.830 6.490 6.530 5,636,130 -0.28(-4.11%)
Feb 27, 2018 6.870 7.020 6.600 6.810 4,726,329 -0.19(-2.71%)
Feb 26, 2018 6.830 7.245 6.570 7.000 6,206,871 +0.18(+2.64%)
Feb 23, 2018 7.160 7.260 6.700 6.820 10,711,210 -0.36(-5.01%)
Feb 22, 2018 6.720 7.180 20,035,120 -1.72(-19.33%)
Feb 21, 2018 8.920 9.080 8.820 8.900 2,252,693 +0.00(+0.00%)
Feb 20, 2018 9.170 9.190 8.900 8.900 2,847,735 -0.30(-3.26%)
Feb 16, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 15, 2018 9.300 9.310 9.070 9.200 3,085,142 -0.04(-0.43%)
Feb 14, 2018 9.350 9.510 9.215 9.240 1,751,554 -0.17(-1.81%)
Feb 13, 2018 9.440 9.590 9.240 9.410 2,305,050 -0.09(-0.95%)
Feb 12, 2018 9.500 9.590 9.370 9.500 2,151,318 +0.00(+0.00%)
Feb 09, 2018 9.730 9.800 9.145 9.500 6,619,357 -0.17(-1.76%)
Feb 08, 2018 10.25 10.36 9.660 9.670 3,454,694 -0.59(-5.75%)
Feb 07, 2018 9.340 10.38 9.340 10.26 4,745,095 +0.95(+10.20%)
Feb 06, 2018 9.270 9.550 9.110 9.310 4,207,734 -0.21(-2.15%)
Feb 05, 2018 9.600 9.660 9.370 9.515 2,742,558 -0.12(-1.30%)
Feb 02, 2018 9.890 9.890 9.585 9.640 2,830,976 -0.31(-3.12%)
Feb 01, 2018 9.450 10.06 9.380 9.950 4,019,197 +0.45(+4.74%)
Jan 31, 2018 9.690 9.700 9.340 9.500 2,026,630 -0.11(-1.14%)
Jan 30, 2018 9.690 9.720 9.630 9.610 1,520,923 -0.12(-1.23%)
Jan 29, 2018 9.740 9.960 9.661 9.730 1,547,145 -0.08(-0.82%)
Jan 26, 2018 9.850 9.930 9.710 9.810 2,656,285 -0.01(-0.10%)
Jan 25, 2018 9.800 9.830 9.690 9.820 1,173,363 +0.04(+0.41%)
Jan 24, 2018 9.810 9.850 9.650 9.780 1,813,845 -0.05(-0.51%)
Jan 23, 2018 9.410 9.905 9.410 9.830 3,351,000 +0.44(+4.69%)
Jan 22, 2018 9.000 9.420 9.000 9.390 1,795,493 +0.40(+4.45%)
Jan 19, 2018 9.010 9.200 8.970 8.990 2,219,839 -0.10(-1.10%)
Jan 18, 2018 9.450 9.450 9.060 9.090 8,750,770 -0.22(-2.36%)
Jan 17, 2018 9.300 9.420 9.180 9.310 2,910,706 +0.07(+0.76%)
Jan 16, 2018 9.500 9.520 9.210 9.240 2,872,410 -0.22(-2.33%)
Jan 12, 2018 9.460 9.460 9.460 0 +0.08(+0.85%)
Jan 11, 2018 9.120 9.455 9.070 9.380 3,799,589 +0.22(+2.40%)
Jan 10, 2018 9.350 9.025 9.160 5,350,201 -0.08(-0.87%)
Jan 09, 2018 9.410 9.500 9.160 9.240 2,411,446 -0.16(-1.70%)
Jan 08, 2018 9.670 9.720 9.340 9.400 2,025,564 -0.28(-2.89%)
Jan 05, 2018 9.840 9.980 9.670 9.680 1,320,150 -0.17(-1.73%)
Jan 04, 2018 10.08 10.14 9.840 9.850 968,067 -0.17(-1.70%)
Jan 03, 2018 10.17 10.23 9.940 10.02 1,444,414 -0.16(-1.57%)
Jan 02, 2018 9.720 10.23 9.710 10.18 2,193,392 +0.48(+4.95%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.18(-1.82%)
Dec 28, 2017 9.780 9.920 9.730 9.880 1,318,870 +0.06(+0.61%)
Dec 27, 2017 9.750 9.900 9.720 9.820 1,234,422 +0.05(+0.51%)
Dec 26, 2017 9.820 9.970 9.745 9.770 695,533 -0.01(-0.10%)
Dec 22, 2017 9.880 9.936 9.730 9.780 742,809 -0.12(-1.21%)
Dec 21, 2017 9.710 9.990 9.650 9.900 2,971,779 +0.18(+1.85%)
Dec 20, 2017 9.650 9.765 9.600 9.720 1,504,178 +0.07(+0.73%)
Dec 19, 2017 9.930 10.08 9.600 9.650 1,754,117 -0.28(-2.82%)
Dec 18, 2017 9.670 9.995 9.610 9.930 3,235,757 +0.32(+3.33%)
Dec 15, 2017 9.770 9.812 9.570 9.610 2,403,930 -0.14(-1.44%)
Dec 14, 2017 10.03 10.14 9.660 9.750 1,848,076 -0.30(-2.99%)
Dec 13, 2017 9.920 10.14 9.892 10.05 2,599,765 +0.10(+1.01%)
Dec 12, 2017 10.15 10.22 9.930 9.950 1,633,966 -0.15(-1.49%)
Dec 11, 2017 9.800 10.13 9.740 10.10 2,415,272 +0.28(+2.85%)
Dec 08, 2017 10.30 10.37 9.685 9.820 3,944,406 -0.40(-3.91%)
Dec 07, 2017 10.19 10.36 10.05 10.22 2,171,780 +0.01(+0.10%)
Dec 06, 2017 10.62 10.66 10.10 10.21 1,835,936 -0.39(-3.68%)
Dec 05, 2017 10.54 10.65 10.36 10.60 1,868,241 +0.04(+0.38%)
Dec 04, 2017 10.98 10.98 10.51 10.56 1,974,668 -0.36(-3.30%)
Dec 01, 2017 10.76 11.09 10.59 10.92 3,228,141 +0.23(+2.15%)
Nov 30, 2017 10.95 11.04 10.39 10.69 2,306,350 -0.23(-2.11%)
Nov 29, 2017 10.76 10.98 10.76 10.92 2,251,971 +0.20(+1.87%)
Nov 28, 2017 10.61 10.76 10.39 10.72 1,415,202 +0.00(+0.00%)
Nov 27, 2017 10.60 10.77 10.52 10.72 1,860,998 +0.12(+1.13%)
Nov 24, 2017 10.66 10.72 10.52 10.60 355,014 -0.01(-0.09%)
Nov 22, 2017 10.35 10.72 10.31 10.61 1,510,441 +0.26(+2.51%)
Nov 21, 2017 10.43 10.45 10.24 10.35 1,354,668 -0.01(-0.10%)
Nov 20, 2017 10.37 10.53 10.18 10.36 2,068,128 -0.06(-0.58%)
Nov 17, 2017 10.27 10.59 10.24 10.42 1,971,015 +0.11(+1.07%)
Nov 16, 2017 10.38 10.43 10.22 10.31 1,658,721 +0.01(+0.10%)
Nov 15, 2017 10.22 10.41 9.970 10.30 2,382,228 +0.04(+0.39%)
Nov 14, 2017 10.31 10.62 10.02 10.26 4,055,206 -0.10(-0.97%)
Nov 13, 2017 10.13 10.40 10.06 10.36 2,383,996 +0.13(+1.27%)
Nov 10, 2017 10.18 10.51 10.14 10.23 2,428,391 -0.01(-0.10%)
Nov 09, 2017 9.430 10.42 9.380 10.24 5,802,065 +0.66(+6.89%)
Nov 08, 2017 8.790 10.03 8.780 9.580 16,844,228 +0.77(+8.74%)
Nov 07, 2017 10.26 10.39 8.780 8.810 7,516,510 -1.48(-14.38%)
Nov 06, 2017 10.45 10.48 10.26 10.29 1,599,822 -0.16(-1.53%)
Nov 03, 2017 10.56 10.64 10.31 10.45 1,603,022 -0.14(-1.32%)
Nov 02, 2017 10.20 11.09 10.20 10.59 5,401,628 +0.75(+7.62%)
Nov 01, 2017 10.13 10.30 9.830 9.840 3,230,410 -0.19(-1.89%)
Oct 31, 2017 9.520 10.50 9.520 10.03 8,577,279 +0.47(+4.92%)
Oct 30, 2017 9.520 9.768 9.480 9.560 2,293,648 -0.03(-0.31%)
Oct 27, 2017 9.530 9.660 9.440 9.590 1,755,483 +0.04(+0.42%)
Oct 26, 2017 9.870 9.935 9.530 9.550 1,923,132 -0.35(-3.54%)
Oct 25, 2017 10.16 10.16 9.680 9.900 3,044,909 -0.25(-2.46%)
Oct 24, 2017 10.29 10.33 10.12 10.15 1,725,114 -0.10(-0.98%)
Oct 23, 2017 10.41 10.45 10.22 10.25 2,466,512 -0.20(-1.91%)
Oct 20, 2017 10.40 10.54 10.24 10.45 2,927,747 +0.01(+0.10%)
Oct 19, 2017 10.36 10.60 10.34 10.44 1,897,816 +0.06(+0.58%)
Oct 18, 2017 10.27 10.49 10.23 10.38 2,797,801 +0.15(+1.47%)
Oct 17, 2017 10.15 10.35 10.11 10.23 2,033,670 +0.11(+1.09%)
Oct 16, 2017 10.10 10.35 9.990 10.12 2,246,325 +0.02(+0.20%)
Oct 13, 2017 10.01 10.26 9.940 10.10 2,502,217 -0.01(-0.10%)
Oct 12, 2017 10.30 10.38 10.09 10.11 2,346,436 -0.20(-1.94%)
Oct 11, 2017 10.43 10.55 10.28 10.31 1,641,615 -0.18(-1.72%)
Oct 10, 2017 10.26 10.62 10.19 10.49 4,177,558 +0.24(+2.34%)
Oct 09, 2017 10.69 10.72 10.24 10.25 3,662,306 -0.46(-4.30%)
Oct 06, 2017 10.80 10.86 10.64 10.71 1,657,019 -0.06(-0.56%)
Oct 05, 2017 10.79 10.94 10.77 10.77 1,081,922 -0.03(-0.28%)
Oct 04, 2017 10.87 10.97 10.78 10.80 1,198,438 -0.07(-0.64%)
Oct 03, 2017 10.68 11.01 10.63 10.87 2,160,787 +0.25(+2.35%)
Oct 02, 2017 10.64 10.67 10.54 10.62 2,502,509 +0.02(+0.19%)
Sep 29, 2017 10.70 10.77 10.57 10.60 2,409,183 -0.22(-2.03%)
Sep 28, 2017 10.97 11.05 10.71 10.82 3,113,807 -0.17(-1.55%)
Sep 27, 2017 11.10 11.16 10.99 10.99 1,437,618 -0.07(-0.63%)
Sep 26, 2017 10.94 11.09 10.93 11.06 2,193,785 +0.14(+1.28%)
Sep 25, 2017 10.90 10.98 10.78 10.92 4,332,844 +0.02(+0.18%)
Sep 22, 2017 11.24 11.27 10.78 10.90 5,059,783 -0.32(-2.85%)
Sep 21, 2017 11.20 11.29 11.10 11.22 2,299,247 +0.01(+0.09%)
Sep 20, 2017 11.10 11.30 11.08 11.21 2,937,380 +0.12(+1.08%)
Sep 19, 2017 11.35 11.43 10.83 11.09 5,663,381 -0.26(-2.29%)
Sep 18, 2017 11.55 11.63 11.24 11.35 2,891,108 -0.20(-1.73%)
Sep 15, 2017 11.64 11.71 11.53 11.55 1,978,254 -0.15(-1.28%)
Sep 14, 2017 11.67 11.72 11.51 11.70 2,786,796 +0.03(+0.26%)
Sep 13, 2017 11.67 11.72 11.49 11.67 3,261,331 -0.04(-0.34%)
Sep 12, 2017 11.70 11.85 11.69 11.71 3,427,916 +0.02(+0.17%)
Sep 11, 2017 11.54 11.81 11.54 11.69 3,918,059 +0.21(+1.83%)
Sep 08, 2017 11.50 11.56 11.33 11.48 4,534,299 -0.04(-0.35%)
Sep 07, 2017 11.54 11.79 11.50 11.52 2,167,819 -0.02(-0.17%)
Sep 06, 2017 12.00 12.00 11.53 11.54 5,973,918 -0.43(-3.59%)
Sep 05, 2017 12.04 12.14 11.88 11.97 1,461,250 -0.08(-0.66%)
Sep 01, 2017 12.13 12.14 12.01 12.05 1,575,844 -0.08(-0.66%)
Aug 31, 2017 11.60 12.19 11.60 12.13 2,115,714 +0.53(+4.57%)
Aug 30, 2017 11.37 11.61 11.20 11.60 2,191,013 +0.27(+2.38%)
Aug 29, 2017 11.56 11.66 11.31 11.33 2,930,064 -0.36(-3.08%)
Aug 28, 2017 11.76 11.86 11.67 11.69 2,740,059 -0.06(-0.51%)
Aug 25, 2017 11.78 11.90 11.72 11.75 2,570,358 +0.01(+0.09%)
Aug 24, 2017 11.80 12.01 11.73 11.74 1,358,719 -0.04(-0.34%)
Aug 23, 2017 11.73 11.84 11.60 11.78 3,916,188 +0.02(+0.17%)
Aug 22, 2017 11.82 11.96 11.69 11.76 1,656,583 -0.06(-0.51%)
Aug 21, 2017 12.00 12.04 11.72 11.82 2,957,988 -0.18(-1.50%)
Aug 18, 2017 12.02 12.20 11.95 12.00 1,860,501 -0.05(-0.41%)
Aug 17, 2017 12.34 12.44 12.04 12.05 3,500,605 -0.33(-2.67%)
Aug 16, 2017 12.57 12.75 12.37 12.38 2,406,458 -0.18(-1.43%)
Aug 15, 2017 12.65 12.71 12.48 12.56 2,019,981 -0.05(-0.40%)
Aug 14, 2017 12.56 12.80 12.51 12.61 1,713,451 +0.09(+0.72%)
Aug 11, 2017 12.30 12.55 12.30 12.52 1,560,942 +0.12(+0.97%)
Aug 10, 2017 12.78 12.82 12.39 12.40 2,591,158 -0.35(-2.75%)
Aug 09, 2017 12.76 13.00 12.71 12.75 2,704,015 -0.15(-1.16%)
Aug 08, 2017 12.55 13.06 12.28 12.90 7,720,903 +0.90(+7.50%)
Aug 07, 2017 12.58 12.64 11.92 12.00 6,933,715 -1.12(-8.54%)
Aug 04, 2017 13.19 13.19 12.99 13.12 2,054,563 -0.07(-0.53%)
Aug 03, 2017 12.98 13.30 12.94 13.19 3,817,417 +0.17(+1.31%)
Aug 02, 2017 12.90 13.05 12.77 13.02 3,077,845 +0.05(+0.39%)
Aug 01, 2017 14.20 14.23 12.94 12.97 6,129,161 -1.23(-8.66%)
Jul 31, 2017 14.78 14.80 14.10 14.20 2,644,747 -0.53(-3.60%)
Jul 28, 2017 14.28 14.73 14.28 14.73 3,756,332 +0.38(+2.65%)
Jul 27, 2017 14.28 14.36 14.15 14.35 2,021,090 +0.15(+1.06%)
Jul 26, 2017 14.20 14.40 14.10 14.20 2,512,559 -0.34(-2.34%)
Jul 25, 2017 14.34 14.58 14.27 14.54 1,997,658 +0.21(+1.47%)
Jul 24, 2017 14.30 14.42 14.26 14.33 1,238,204 +0.03(+0.21%)
Jul 21, 2017 14.40 14.41 14.14 14.30 1,652,613 -0.09(-0.63%)
Jul 20, 2017 14.31 14.57 14.26 14.39 2,571,728 +0.07(+0.49%)
Jul 19, 2017 14.17 14.38 14.12 14.32 1,784,807 +0.17(+1.20%)
Jul 18, 2017 14.28 14.28 14.05 14.15 2,453,393 -0.11(-0.77%)
Jul 17, 2017 14.43 14.44 14.22 14.26 1,570,327 -0.14(-0.97%)
Jul 14, 2017 14.57 14.63 14.38 14.40 892,712 -0.16(-1.10%)
Jul 13, 2017 14.65 14.72 14.49 14.56 1,355,176 -0.15(-1.02%)
Jul 12, 2017 14.47 14.82 14.46 14.71 2,186,033 +0.33(+2.29%)
Jul 11, 2017 14.30 14.47 14.22 14.38 3,611,445 +0.08(+0.56%)
Jul 10, 2017 14.31 14.41 14.24 14.30 1,424,374 -0.07(-0.49%)
Jul 07, 2017 14.22 14.52 14.13 14.37 1,241,905 +0.15(+1.05%)
Jul 06, 2017 14.50 14.58 14.18 14.22 2,673,161 -0.29(-2.00%)
Jul 05, 2017 14.78 14.81 14.51 14.51 1,655,094 -0.22(-1.49%)
Jul 03, 2017 14.72 14.92 14.68 14.73 574,174 +0.02(+0.14%)
Jun 30, 2017 14.79 14.84 14.71 14.71 2,071,537 -0.08(-0.54%)
Jun 29, 2017 15.14 15.17 14.75 14.79 2,035,565 -0.29(-1.92%)
Jun 28, 2017 14.93 15.16 14.86 15.08 1,197,418 +0.23(+1.55%)
Jun 27, 2017 14.85 15.04 14.79 14.85 1,480,239 -0.07(-0.47%)
Jun 26, 2017 14.92 15.05 14.73 14.92 2,887,392 +0.08(+0.54%)
Jun 23, 2017 15.22 15.29 14.84 14.84 3,378,243 -0.32(-2.11%)
Jun 22, 2017 14.81 15.28 14.72 15.16 5,226,073 +0.17(+1.13%)
Jun 21, 2017 15.01 15.32 14.88 14.99 2,172,660 -0.02(-0.13%)
Jun 20, 2017 15.00 15.20 14.78 15.01 4,473,541 +0.23(+1.56%)
Jun 19, 2017 14.81 14.88 14.54 14.78 1,751,631 -0.03(-0.20%)
Jun 16, 2017 14.86 14.96 14.64 14.81 4,750,789 -0.15(-1.00%)
Jun 15, 2017 15.22 15.31 14.84 14.96 3,870,923 -0.28(-1.84%)
Jun 14, 2017 15.36 15.66 14.96 15.24 13,833,948 +1.17(+8.32%)
Jun 13, 2017 14.47 15.39 13.98 14.07 10,069,493 -0.42(-2.90%)
Jun 12, 2017 14.07 14.51 14.07 14.49 1,819,644 +0.42(+2.99%)
Jun 09, 2017 13.79 14.28 13.72 14.07 1,543,312 +0.23(+1.66%)
Jun 08, 2017 13.75 13.92 13.68 13.84 1,456,663 +0.14(+1.02%)
Jun 07, 2017 14.14 14.14 13.69 13.70 3,093,520 -0.44(-3.11%)
Jun 06, 2017 13.98 14.23 13.85 14.14 1,894,936 +0.13(+0.93%)
Jun 05, 2017 14.15 14.18 13.91 14.01 1,563,065 -0.19(-1.34%)
Jun 02, 2017 13.97 14.22 13.87 14.20 1,214,206 +0.21(+1.50%)
Jun 01, 2017 13.78 14.15 13.77 13.99 1,370,161 +0.25(+1.82%)
May 31, 2017 13.73 13.80 13.49 13.74 1,895,343 -0.02(-0.15%)
May 30, 2017 14.00 14.04 13.75 13.76 1,504,400 -0.24(-1.71%)
May 26, 2017 14.08 14.08 13.91 14.00 1,463,541 -0.06(-0.43%)
May 25, 2017 14.30 14.32 13.97 14.06 1,301,105 -0.15(-1.06%)
May 24, 2017 14.09 14.31 14.05 14.21 1,551,347 +0.02(+0.14%)
May 23, 2017 13.98 14.27 13.98 14.19 2,352,199 +0.21(+1.50%)
May 22, 2017 13.98 14.11 13.91 13.98 1,328,469 -0.04(-0.29%)
May 19, 2017 13.94 14.30 13.88 14.02 2,032,538 +0.14(+1.01%)
May 18, 2017 13.87 13.98 13.67 13.88 1,966,392 -0.02(-0.14%)
May 17, 2017 13.77 14.04 13.75 13.90 2,066,978 +0.00(+0.00%)
May 16, 2017 14.16 14.19 13.76 13.90 3,775,904 -0.13(-0.93%)
May 15, 2017 14.34 14.44 14.00 14.03 2,323,009 -0.31(-2.16%)
May 12, 2017 14.19 14.53 14.19 14.34 2,496,895 +0.12(+0.84%)
May 11, 2017 14.09 14.26 13.86 14.22 3,231,155 +0.16(+1.14%)
May 10, 2017 13.18 14.19 13.14 14.06 4,755,643 +0.86(+6.52%)
May 09, 2017 13.22 13.75 13.05 13.20 8,856,174 +0.56(+4.43%)
May 08, 2017 13.19 13.25 12.55 12.64 6,648,430 -0.57(-4.31%)
May 05, 2017 13.10 13.31 13.04 13.21 3,195,267 +0.10(+0.76%)
May 04, 2017 13.08 13.71 12.84 13.11 5,636,951 +0.07(+0.54%)
May 03, 2017 13.62 13.69 13.01 13.04 2,660,949 -0.73(-5.30%)
May 02, 2017 13.22 13.79 13.18 13.77 3,386,506 +0.63(+4.79%)
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.