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

Ulta Beauty Inc (NQ: ULTA )

399.56 -1.48 (-0.37%)
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 30, 2010 24.15 24.75 23.09 23.12 353,482 -0.96(-3.99%)
Apr 29, 2010 23.26 24.10 23.24 24.08 304,971 +1.10(+4.79%)
Apr 28, 2010 23.31 23.72 22.86 22.98 408,046 +0.23(+1.01%)
Apr 27, 2010 22.87 23.65 21.66 22.75 1,542,925 -2.22(-8.89%)
Apr 26, 2010 25.46 25.76 24.73 24.97 268,287 -0.39(-1.54%)
Apr 23, 2010 24.73 25.40 24.29 25.36 446,741 +0.77(+3.14%)
Apr 22, 2010 22.99 24.85 22.75 24.59 602,482 +1.41(+6.07%)
Apr 21, 2010 22.78 23.30 22.43 23.18 327,308 +0.36(+1.58%)
Apr 20, 2010 22.28 22.88 22.25 22.82 196,752 +0.65(+2.93%)
Apr 19, 2010 23.47 23.52 22.06 22.17 431,919 -1.44(-6.10%)
Apr 16, 2010 23.81 23.98 23.10 23.61 206,345 -0.20(-0.84%)
Apr 15, 2010 23.36 24.09 23.31 23.81 269,625 +0.55(+2.36%)
Apr 14, 2010 23.03 23.29 22.72 23.26 240,730 +0.42(+1.84%)
Apr 13, 2010 23.14 23.14 22.44 22.84 248,223 -0.38(-1.64%)
Apr 12, 2010 23.14 24.10 23.04 23.22 745,833 +0.02(+0.09%)
Apr 09, 2010 22.18 23.38 22.18 23.20 428,320 +1.05(+4.74%)
Apr 08, 2010 22.19 22.47 21.89 22.15 137,167 -0.05(-0.23%)
Apr 07, 2010 23.10 23.20 22.09 22.20 340,011 -0.99(-4.27%)
Apr 06, 2010 22.65 23.26 22.58 23.19 261,615 +0.56(+2.47%)
Apr 05, 2010 22.26 22.63 21.64 22.63 501,413 +0.48(+2.17%)
Apr 01, 2010 22.81 22.15 22.15 22.15 421,600 -0.47(-2.08%)
Mar 31, 2010 23.22 23.39 22.54 22.62 459,712 -0.59(-2.54%)
Mar 30, 2010 22.98 23.45 22.80 23.21 333,472 +0.40(+1.75%)
Mar 29, 2010 22.68 22.90 22.33 22.81 209,572 +0.31(+1.38%)
Mar 26, 2010 22.98 23.14 22.40 22.50 254,226 -0.22(-0.97%)
Mar 25, 2010 22.08 23.28 22.00 22.72 545,226 +0.75(+3.41%)
Mar 24, 2010 22.06 22.29 21.00 21.97 288,710 -0.24(-1.08%)
Mar 23, 2010 22.14 22.30 21.62 22.21 290,161 +0.14(+0.63%)
Mar 22, 2010 21.51 22.15 21.32 22.07 339,615 +0.37(+1.71%)
Mar 19, 2010 22.49 22.50 21.61 21.70 448,483 -0.94(-4.15%)
Mar 18, 2010 22.49 22.73 21.88 22.64 237,096 +0.15(+0.67%)
Mar 17, 2010 23.01 23.17 22.44 22.49 310,432 -0.37(-1.62%)
Mar 16, 2010 22.35 22.94 21.91 22.86 528,637 +0.75(+3.39%)
Mar 15, 2010 21.94 23.06 21.17 22.11 1,143,103 -1.22(-5.23%)
Mar 12, 2010 21.94 23.35 21.58 23.33 1,976,496 +1.79(+8.31%)
Mar 11, 2010 21.40 21.56 20.64 21.54 481,840 +0.07(+0.33%)
Mar 10, 2010 21.24 21.62 21.08 21.47 250,320 +0.30(+1.42%)
Mar 09, 2010 21.02 21.49 20.72 21.17 559,323 +0.19(+0.91%)
Mar 08, 2010 21.41 21.74 20.74 20.98 440,008 -0.42(-1.96%)
Mar 05, 2010 21.45 21.62 20.96 21.40 546,422 +0.19(+0.90%)
Mar 04, 2010 20.03 21.21 19.87 21.21 552,994 +1.24(+6.21%)
Mar 03, 2010 19.65 20.03 19.27 19.97 404,755 +0.30(+1.53%)
Mar 02, 2010 19.24 19.69 19.13 19.67 298,800 +0.55(+2.88%)
Mar 01, 2010 18.50 19.21 18.38 19.12 359,908 +0.79(+4.31%)
Feb 26, 2010 18.17 18.50 18.12 18.33 112,547 +0.23(+1.27%)
Feb 25, 2010 18.08 18.50 17.95 18.10 204,689 -0.26(-1.42%)
Feb 24, 2010 17.75 18.43 17.62 18.36 187,041 +0.64(+3.61%)
Feb 23, 2010 17.95 18.01 17.27 17.72 542,444 -0.26(-1.45%)
Feb 22, 2010 17.95 18.28 17.56 17.98 201,218 +0.04(+0.22%)
Feb 19, 2010 18.43 18.45 17.93 17.94 315,358 -0.48(-2.61%)
Feb 18, 2010 18.37 18.54 18.24 18.42 92,621 -0.03(-0.16%)
Feb 17, 2010 18.53 18.68 18.26 18.45 211,157 +0.06(+0.33%)
Feb 16, 2010 18.15 18.49 17.92 18.39 185,844 +0.53(+2.97%)
Feb 12, 2010 17.53 17.86 17.86 17.86 294,000 +0.11(+0.62%)
Feb 11, 2010 17.16 17.92 17.05 17.75 216,751 +0.46(+2.66%)
Feb 10, 2010 17.84 18.00 17.05 17.29 587,084 -0.65(-3.62%)
Feb 09, 2010 18.12 18.26 17.80 17.94 464,235 +0.07(+0.39%)
Feb 08, 2010 17.85 18.60 17.53 17.87 213,927 -0.05(-0.28%)
Feb 05, 2010 18.00 18.13 17.52 17.92 343,125 -0.09(-0.50%)
Feb 04, 2010 18.93 19.01 18.00 18.01 329,439 -1.11(-5.81%)
Feb 03, 2010 19.44 19.61 19.00 19.12 91,355 -0.37(-1.90%)
Feb 02, 2010 19.74 19.74 18.88 19.49 363,899 -0.30(-1.52%)
Feb 01, 2010 19.49 19.99 19.42 19.79 233,749 +0.39(+2.01%)
Jan 29, 2010 19.31 19.97 19.30 19.40 191,951 +0.11(+0.57%)
Jan 28, 2010 20.00 20.16 19.15 19.29 207,028 -0.62(-3.11%)
Jan 27, 2010 19.93 20.00 19.64 19.91 122,638 -0.06(-0.30%)
Jan 26, 2010 19.66 20.26 19.24 19.97 458,610 +0.23(+1.17%)
Jan 25, 2010 20.15 20.47 19.73 19.74 154,634 -0.31(-1.55%)
Jan 22, 2010 19.96 20.49 19.57 20.05 289,007 +0.05(+0.25%)
Jan 21, 2010 20.16 20.49 19.50 20.00 283,378 -0.10(-0.50%)
Jan 20, 2010 20.09 20.31 19.71 20.10 298,056 -0.11(-0.54%)
Jan 19, 2010 20.17 20.45 20.07 20.21 378,202 -0.14(-0.69%)
Jan 15, 2010 20.54 20.35 20.35 20.35 236,400 -0.09(-0.44%)
Jan 14, 2010 21.09 21.48 20.40 20.44 438,238 -0.87(-4.08%)
Jan 13, 2010 20.63 21.41 20.63 21.31 195,584 +0.17(+0.80%)
Jan 12, 2010 21.28 21.60 20.87 21.14 234,857 -0.14(-0.66%)
Jan 11, 2010 21.62 21.62 21.05 21.28 403,887 -0.33(-1.53%)
Jan 08, 2010 21.00 21.62 20.87 21.61 619,358 +0.75(+3.60%)
Jan 07, 2010 19.60 20.98 19.37 20.86 1,530,399 +1.64(+8.53%)
Jan 06, 2010 18.75 19.25 18.69 19.22 340,381 +0.46(+2.45%)
Jan 05, 2010 18.92 19.16 18.56 18.76 500,943 -0.09(-0.48%)
Jan 04, 2010 19.23 19.25 18.59 18.85 594,661 +0.69(+3.80%)
Dec 31, 2009 18.30 18.16 18.16 18.16 161,800 -0.19(-1.04%)
Dec 30, 2009 18.42 18.48 18.10 18.35 85,741 -0.10(-0.54%)
Dec 29, 2009 18.33 18.64 18.07 18.45 68,798 +0.21(+1.15%)
Dec 28, 2009 18.36 18.53 18.17 18.24 188,281 -0.11(-0.60%)
Dec 24, 2009 18.51 18.51 18.21 18.35 52,497 -0.05(-0.27%)
Dec 23, 2009 18.08 18.57 18.06 18.40 103,354 +0.34(+1.88%)
Dec 22, 2009 17.81 18.16 17.74 18.06 191,181 +0.33(+1.86%)
Dec 21, 2009 18.01 18.21 17.66 17.73 156,773 -0.13(-0.73%)
Dec 18, 2009 18.34 18.36 17.52 17.86 448,913 -0.31(-1.71%)
Dec 17, 2009 18.38 18.49 17.93 18.17 196,743 -0.38(-2.05%)
Dec 16, 2009 18.71 18.80 18.42 18.55 259,471 -0.06(-0.32%)
Dec 15, 2009 18.83 19.25 18.19 18.61 268,329 -0.22(-1.17%)
Dec 14, 2009 18.27 18.84 17.88 18.83 241,068 +0.80(+4.44%)
Dec 11, 2009 17.64 18.14 17.50 18.03 272,445 +0.59(+3.38%)
Dec 10, 2009 17.60 17.62 17.25 17.44 348,406 -0.04(-0.23%)
Dec 09, 2009 17.90 17.97 17.33 17.48 192,146 -0.42(-2.35%)
Dec 08, 2009 18.17 18.40 17.84 17.90 241,161 -0.34(-1.86%)
Dec 07, 2009 17.89 18.41 17.56 18.24 427,258 +0.34(+1.90%)
Dec 04, 2009 17.33 18.64 17.26 17.90 949,616 -0.01(-0.06%)
Dec 03, 2009 18.20 18.24 17.69 17.91 644,167 -0.29(-1.59%)
Dec 02, 2009 17.68 18.25 17.64 18.20 436,119 +0.72(+4.12%)
Dec 01, 2009 16.51 18.20 16.51 17.48 815,262 +1.05(+6.39%)
Nov 30, 2009 16.46 16.51 15.97 16.43 236,470 +0.13(+0.80%)
Nov 27, 2009 16.21 16.69 16.14 16.30 130,834 -0.48(-2.86%)
Nov 25, 2009 16.97 17.14 16.68 16.78 120,105 -0.16(-0.94%)
Nov 24, 2009 17.34 17.50 16.83 16.94 162,763 -0.34(-1.97%)
Nov 23, 2009 17.06 17.41 17.06 17.28 159,257 +0.47(+2.80%)
Nov 20, 2009 16.80 17.06 16.44 16.81 199,154 -0.05(-0.30%)
Nov 19, 2009 17.42 17.45 16.60 16.86 218,692 -0.63(-3.60%)
Nov 18, 2009 18.09 18.20 17.49 17.49 166,493 -0.54(-3.00%)
Nov 17, 2009 18.16 18.17 17.58 18.03 142,345 -0.12(-0.66%)
Nov 16, 2009 17.90 18.21 17.77 18.15 286,536 +0.43(+2.43%)
Nov 13, 2009 17.09 17.90 16.41 17.72 195,916 +0.66(+3.87%)
Nov 12, 2009 17.50 17.64 16.76 17.06 165,112 -0.43(-2.46%)
Nov 11, 2009 17.87 17.89 17.17 17.49 327,006 -0.31(-1.74%)
Nov 10, 2009 17.32 17.94 17.02 17.80 363,974 +0.44(+2.53%)
Nov 09, 2009 17.11 17.49 16.81 17.36 212,021 +0.34(+2.00%)
Nov 06, 2009 16.77 17.15 16.41 17.02 154,587 +0.01(+0.06%)
Nov 05, 2009 16.07 17.02 15.96 17.01 250,905 +1.05(+6.58%)
Nov 04, 2009 15.78 16.21 15.67 15.96 194,510 +0.20(+1.27%)
Nov 03, 2009 14.86 15.78 14.62 15.76 230,798 +0.38(+2.47%)
Nov 02, 2009 15.13 15.65 14.82 15.38 148,097 +0.24(+1.59%)
Oct 30, 2009 15.81 16.08 15.00 15.14 236,141 -0.74(-4.66%)
Oct 29, 2009 15.48 15.89 15.40 15.88 116,651 +0.48(+3.12%)
Oct 28, 2009 15.63 15.82 15.38 15.40 332,932 -0.33(-2.10%)
Oct 27, 2009 15.91 16.12 15.60 15.73 265,478 -0.18(-1.13%)
Oct 26, 2009 15.95 16.66 15.85 15.91 149,464 -0.11(-0.69%)
Oct 23, 2009 16.36 16.95 15.91 16.02 240,512 -0.85(-5.04%)
Oct 22, 2009 16.18 16.93 16.18 16.87 210,609 +0.75(+4.65%)
Oct 21, 2009 16.38 17.10 16.06 16.12 392,498 -0.31(-1.89%)
Oct 20, 2009 16.05 17.28 15.99 16.43 169,626 -0.52(-3.07%)
Oct 19, 2009 16.79 17.17 16.57 16.95 150,193 +0.27(+1.62%)
Oct 16, 2009 17.11 17.24 16.63 16.68 269,556 -0.51(-2.97%)
Oct 15, 2009 17.08 17.48 16.75 17.19 197,424 +0.05(+0.29%)
Oct 14, 2009 17.27 17.85 17.14 17.14 503,513 +0.08(+0.47%)
Oct 13, 2009 16.12 17.31 16.12 17.06 411,713 -0.38(-2.18%)
Oct 12, 2009 17.78 17.84 17.39 17.44 378,752 +0.03(+0.17%)
Oct 09, 2009 16.79 17.44 16.58 17.41 248,581 +0.56(+3.32%)
Oct 08, 2009 16.79 17.03 16.24 16.85 468,034 +0.22(+1.32%)
Oct 07, 2009 17.00 17.15 16.28 16.63 471,816 -0.36(-2.12%)
Oct 06, 2009 16.47 16.99 16.46 16.99 222,608 +0.66(+4.04%)
Oct 05, 2009 15.90 16.35 15.50 16.33 247,453 +0.58(+3.68%)
Oct 02, 2009 15.78 15.89 15.57 15.75 269,575 -0.28(-1.75%)
Oct 01, 2009 16.48 16.81 15.98 16.03 253,972 -0.48(-2.91%)
Sep 30, 2009 16.62 16.80 16.25 16.51 265,862 -0.02(-0.12%)
Sep 29, 2009 16.61 16.80 16.43 16.53 410,196 +0.28(+1.72%)
Sep 28, 2009 15.80 16.29 15.27 16.25 289,375 +0.62(+3.97%)
Sep 25, 2009 15.78 15.78 15.38 15.63 306,438 -0.18(-1.14%)
Sep 24, 2009 15.83 15.83 15.16 15.81 254,309 +0.12(+0.76%)
Sep 23, 2009 15.93 16.00 15.65 15.69 212,725 -0.05(-0.32%)
Sep 22, 2009 15.68 16.08 15.68 15.74 198,711 +0.12(+0.77%)
Sep 21, 2009 15.67 16.00 15.52 15.62 185,110 -0.33(-2.07%)
Sep 18, 2009 15.38 16.00 15.38 15.95 444,340 +0.73(+4.80%)
Sep 17, 2009 14.89 15.46 14.73 15.22 270,693 +0.23(+1.53%)
Sep 16, 2009 14.56 15.05 14.50 14.99 187,943 +0.43(+2.95%)
Sep 15, 2009 14.56 14.78 14.05 14.56 323,573 -0.07(-0.48%)
Sep 14, 2009 14.14 14.84 14.05 14.63 372,559 +0.60(+4.28%)
Sep 11, 2009 14.23 14.65 13.97 14.03 330,389 -0.06(-0.43%)
Sep 10, 2009 14.35 14.86 14.09 14.09 555,979 -0.32(-2.22%)
Sep 09, 2009 14.79 14.91 14.37 14.41 484,864 -0.49(-3.29%)
Sep 08, 2009 15.02 15.44 14.85 14.90 863,510 -0.10(-0.67%)
Sep 04, 2009 13.25 15.20 13.05 15.00 3,145,049 +2.51(+20.10%)
Sep 03, 2009 12.23 12.51 12.00 12.49 400,153 +0.34(+2.80%)
Sep 02, 2009 11.78 12.16 11.72 12.15 432,820 +0.30(+2.53%)
Sep 01, 2009 11.51 12.12 11.51 11.85 587,615 +0.33(+2.86%)
Aug 31, 2009 11.66 11.66 11.39 11.52 138,452 -0.27(-2.29%)
Aug 28, 2009 11.95 11.99 11.75 11.79 160,454 -0.08(-0.67%)
Aug 27, 2009 11.60 11.87 11.33 11.87 264,420 +0.20(+1.71%)
Aug 26, 2009 11.88 11.99 11.59 11.67 167,142 -0.26(-2.18%)
Aug 25, 2009 11.88 12.00 11.68 11.93 175,372 +0.13(+1.10%)
Aug 24, 2009 11.56 11.91 11.56 11.80 185,828 +0.17(+1.46%)
Aug 21, 2009 11.44 11.76 10.66 11.63 199,681 +0.35(+3.10%)
Aug 20, 2009 10.58 11.53 10.54 11.28 233,360 +0.62(+5.82%)
Aug 19, 2009 10.16 10.66 10.06 10.66 121,182 +0.41(+4.00%)
Aug 18, 2009 10.30 10.45 10.13 10.25 145,600 -0.03(-0.29%)
Aug 17, 2009 10.58 10.70 10.20 10.28 163,717 -0.50(-4.64%)
Aug 14, 2009 11.26 11.31 10.75 10.78 202,266 -0.53(-4.69%)
Aug 13, 2009 11.56 11.63 11.19 11.31 116,080 -0.15(-1.31%)
Aug 12, 2009 11.56 11.85 11.42 11.46 101,707 -0.05(-0.43%)
Aug 11, 2009 11.83 11.91 11.40 11.51 197,107 -0.41(-3.44%)
Aug 10, 2009 11.44 12.00 11.44 11.92 343,616 +0.38(+3.29%)
Aug 07, 2009 11.18 11.61 10.98 11.54 233,019 +0.54(+4.91%)
Aug 06, 2009 11.12 11.39 10.92 11.00 72,868 -0.11(-0.99%)
Aug 05, 2009 11.31 11.56 11.05 11.11 163,289 -0.21(-1.86%)
Aug 04, 2009 11.50 11.56 11.31 11.32 73,142 -0.29(-2.50%)
Aug 03, 2009 11.39 11.62 11.07 11.61 143,359 +0.28(+2.47%)
Jul 31, 2009 11.42 11.61 11.31 11.33 85,049 -0.19(-1.65%)
Jul 30, 2009 11.46 11.62 11.19 11.52 131,652 +0.16(+1.41%)
Jul 29, 2009 11.21 11.56 11.08 11.36 97,488 +0.03(+0.26%)
Jul 28, 2009 11.15 11.34 10.90 11.33 119,826 +0.20(+1.80%)
Jul 27, 2009 11.20 11.40 10.92 11.13 69,258 -0.25(-2.20%)
Jul 24, 2009 11.43 11.48 11.04 11.38 84,132 -0.10(-0.87%)
Jul 23, 2009 11.47 11.61 11.02 11.48 332,882 -0.05(-0.43%)
Jul 22, 2009 11.16 11.54 11.11 11.53 380,913 +0.35(+3.13%)
Jul 21, 2009 11.02 11.39 10.94 11.18 215,729 +0.18(+1.64%)
Jul 20, 2009 10.97 11.10 10.78 11.00 295,346 +0.05(+0.46%)
Jul 17, 2009 10.55 11.00 10.27 10.95 516,711 +0.51(+4.89%)
Jul 16, 2009 10.65 10.85 10.36 10.44 363,025 -0.30(-2.79%)
Jul 15, 2009 10.65 10.89 10.40 10.74 314,194 +0.20(+1.90%)
Jul 14, 2009 10.86 10.86 10.25 10.54 779,015 -0.78(-6.89%)
Jul 13, 2009 10.72 11.33 10.49 11.32 197,987 +0.53(+4.91%)
Jul 10, 2009 10.89 10.93 10.55 10.79 204,028 -0.19(-1.73%)
Jul 09, 2009 10.84 11.12 10.48 10.98 290,837 +0.24(+2.23%)
Jul 08, 2009 10.89 10.98 10.61 10.74 217,565 -0.14(-1.29%)
Jul 07, 2009 10.99 10.99 10.47 10.88 215,352 -0.08(-0.73%)
Jul 06, 2009 10.74 11.00 10.40 10.96 252,658 +0.33(+3.10%)
Jul 02, 2009 11.25 11.26 10.59 10.63 218,271 -0.74(-6.51%)
Jul 01, 2009 11.39 11.47 11.14 11.37 253,779 +0.25(+2.25%)
Jun 30, 2009 10.88 11.22 10.59 11.12 522,160 +0.19(+1.74%)
Jun 29, 2009 10.48 10.98 10.35 10.93 417,016 +0.41(+3.90%)
Jun 26, 2009 9.980 10.59 9.650 10.52 1,406,344 +0.56(+5.62%)
Jun 25, 2009 9.650 9.970 9.480 9.960 341,215 +0.44(+4.62%)
Jun 24, 2009 9.390 9.640 9.210 9.520 435,710 +0.18(+1.93%)
Jun 23, 2009 9.690 10.00 9.310 9.340 318,490 -0.29(-3.01%)
Jun 22, 2009 9.370 9.870 9.220 9.630 432,886 +0.26(+2.77%)
Jun 19, 2009 9.050 9.400 8.900 9.370 322,904 +0.06(+0.64%)
Jun 18, 2009 9.710 9.710 9.110 9.310 289,307 -0.44(-4.51%)
Jun 17, 2009 9.750 9.910 9.430 9.750 173,597 -0.03(-0.31%)
Jun 16, 2009 9.940 10.09 9.770 9.780 138,587 +0.01(+0.10%)
Jun 15, 2009 10.39 10.39 9.670 9.770 258,558 -0.69(-6.60%)
Jun 12, 2009 9.950 10.50 9.760 10.46 314,707 +0.66(+6.73%)
Jun 11, 2009 10.18 10.31 9.790 9.800 268,684 -0.38(-3.73%)
Jun 10, 2009 10.48 10.64 9.860 10.18 353,531 -0.16(-1.55%)
Jun 09, 2009 11.26 11.36 10.33 10.34 566,053 -1.22(-10.55%)
Jun 08, 2009 11.48 12.00 11.16 11.56 345,501 +0.04(+0.35%)
Jun 05, 2009 10.50 11.97 9.950 11.52 1,875,632 +1.92(+20.00%)
Jun 04, 2009 9.720 9.730 9.440 9.600 241,735 -0.10(-1.03%)
Jun 03, 2009 9.490 9.773 9.240 9.700 219,424 +0.05(+0.52%)
Jun 02, 2009 9.040 9.710 8.990 9.650 367,446 +0.61(+6.75%)
Jun 01, 2009 8.650 9.120 8.600 9.040 270,527 +0.48(+5.61%)
May 29, 2009 8.450 8.590 8.310 8.560 188,520 +0.16(+1.90%)
May 28, 2009 8.740 8.740 8.130 8.400 124,920 -0.25(-2.89%)
May 27, 2009 8.860 9.050 8.640 8.650 130,413 -0.29(-3.24%)
May 26, 2009 8.510 9.120 8.510 8.940 188,162 +0.36(+4.20%)
May 22, 2009 8.900 9.020 8.510 8.580 110,713 -0.29(-3.27%)
May 21, 2009 8.870 9.110 8.610 8.870 146,821 -0.15(-1.66%)
May 20, 2009 8.890 9.190 8.890 9.020 131,513 +0.12(+1.35%)
May 19, 2009 8.920 9.060 8.630 8.900 131,931 -0.12(-1.33%)
May 18, 2009 8.600 9.050 8.450 9.020 154,439 +0.50(+5.87%)
May 15, 2009 8.560 8.610 8.230 8.520 160,700 +0.01(+0.12%)
May 14, 2009 8.370 8.780 8.240 8.510 127,449 +0.15(+1.79%)
May 13, 2009 8.560 8.610 8.270 8.360 200,221 -0.36(-4.13%)
May 12, 2009 8.960 8.960 8.680 8.720 227,269 -0.21(-2.35%)
May 11, 2009 8.670 9.070 8.420 8.930 185,015 +0.09(+1.02%)
May 08, 2009 8.450 9.090 8.450 8.840 169,637 +0.48(+5.74%)
May 07, 2009 8.890 9.090 8.060 8.360 228,970 -0.48(-5.43%)
May 06, 2009 8.970 9.010 8.580 8.840 202,279 -0.08(-0.90%)
May 05, 2009 8.810 9.000 8.380 8.920 369,232 +0.07(+0.79%)
May 04, 2009 8.600 9.100 8.510 8.850 212,058 +0.29(+3.39%)
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.