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

(IX: )

N/A UNCHANGED
Last Price Updated: 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, 2014 22518 22680 22285 22418 9,700 -48.40(-0.22%)
Apr 29, 2014 22654 22682 22444 22466 7,700 -165.40(-0.73%)
Apr 28, 2014 22718 22721 22597 22632 6,900 -56.50(-0.25%)
Apr 27, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 26, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 25, 2014 22892 22939 22657 22688 7,500 -188.40(-0.82%)
Apr 24, 2014 22784 22912 22780 22876 0 +0.00(+0.00%)
Apr 23, 2014 22784 22912 22780 22876 7,200 +118.10(+0.52%)
Apr 22, 2014 22771 22853 22728 22758 9,000 -6.40(-0.03%)
Apr 21, 2014 22645 22796 22637 22765 9,100 +136.00(+0.60%)
Apr 20, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 19, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 18, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 17, 2014 22328 22649 22312 22629 8,500 +351.60(+1.58%)
Apr 16, 2014 22487 22534 22247 22277 6,700 -207.70(-0.92%)
Apr 15, 2014 22698 22737 22416 22485 8,600 -144.10(-0.64%)
Apr 14, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 13, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 12, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 11, 2014 22642 22679 22527 22629 9,500 -86.30(-0.38%)
Apr 10, 2014 22730 22792 22644 22715 10,900 +13.00(+0.06%)
Apr 09, 2014 22389 22740 22380 22702 8,500 +358.90(+1.61%)
Apr 08, 2014 22356 22482 22198 22343 0 +0.00(+0.00%)
Apr 07, 2014 22356 22482 22198 22343 4,700 -16.10(-0.07%)
Apr 06, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 05, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 04, 2014 22522 22525 22339 22360 7,100 -149.60(-0.66%)
Apr 03, 2014 22598 22621 22369 22509 7,400 -42.40(-0.19%)
Apr 02, 2014 22551 22592 22474 22552 15,700 +105.10(+0.47%)
Apr 01, 2014 22455 22486 22296 22446 11,000 +60.10(+0.27%)
Mar 31, 2014 22423 22467 22254 22386 11,200 +46.30(+0.21%)
Mar 30, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 29, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 28, 2014 22273 22364 22185 22340 9,200 +125.60(+0.57%)
Mar 27, 2014 22116 22308 22094 22214 10,400 +119.10(+0.54%)
Mar 26, 2014 22135 22172 22021 22095 10,600 +40.10(+0.18%)
Mar 25, 2014 21948 22080 21917 22055 7,800 -0.30(-0.00%)
Mar 24, 2014 21828 22074 21828 22056 9,000 +301.70(+1.39%)
Mar 23, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 22, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 21, 2014 21824 21870 21730 21754 60,600 +13.70(+0.06%)
Mar 20, 2014 21798 21853 21705 21740 7,600 -92.80(-0.43%)
Mar 19, 2014 21873 21896 21782 21833 11,000 +0.30(+0.00%)
Mar 18, 2014 21850 22041 21785 21833 8,600 +22.80(+0.10%)
Mar 17, 2014 21648 21853 21574 21810 0 +0.00(+0.00%)
Mar 15, 2014 21648 21853 21574 21810 0 +0.00(+0.00%)
Mar 14, 2014 21648 21853 21574 21810 8,800 +35.20(+0.16%)
Mar 13, 2014 21737 21991 21720 21775 9,500 -81.60(-0.37%)
Mar 12, 2014 21793 21966 21768 21856 10,400 +29.80(+0.14%)
Mar 11, 2014 21919 22018 21772 21826 12,000 -108.40(-0.49%)
Mar 10, 2014 21819 22024 21805 21935 15,500 +15.00(+0.07%)
Mar 09, 2014 21539 21961 21539 21920 0 +0.00(+0.00%)
Mar 08, 2014 21539 21961 21539 21920 15,200 +405.90(+1.89%)
Mar 07, 2014 21336 21525 21330 21514 9,700 +237.00(+1.11%)
Mar 06, 2014 21280 21333 21176 21277 7,500 +67.20(+0.32%)
Mar 05, 2014 20947 21225 20940 21210 9,700 +263.00(+1.26%)
Mar 04, 2014 21079 21140 20921 20947 121,600 +0.00(+0.00%)
Mar 03, 2014 21079 21140 20921 20947 0 -173.40(-0.82%)
Mar 02, 2014 20995 21140 20990 21120 0 +0.00(+0.00%)
Mar 01, 2014 20995 21140 20990 21120 11,400 +0.00(+0.00%)
Feb 28, 2014 20995 21140 20990 21120 0 +133.10(+0.63%)
Feb 27, 2014 20870 21005 20860 20987 8,500 +134.50(+0.65%)
Feb 26, 2014 20878 20912 20778 20852 9,500 +41.10(+0.20%)
Feb 25, 2014 20696 20829 20637 20811 12,500 +0.00(+0.00%)
Feb 24, 2014 20696 20829 20637 20811 0 +110.60(+0.53%)
Feb 23, 2014 20601 20725 20600 20701 0 +0.00(+0.00%)
Feb 22, 2014 20601 20725 20600 20701 6,300 +164.20(+0.80%)
Feb 21, 2014 20661 20663 20522 20537 6,000 -186.40(-0.90%)
Feb 20, 2014 20644 20750 20630 20723 4,700 +88.80(+0.43%)
Feb 19, 2014 20458 20685 20436 20634 9,400 +170.10(+0.83%)
Feb 18, 2014 20439 20492 20339 20464 6,100 +11.70(+0.06%)
Feb 17, 2014 20439 20482 20339 20452 0 +85.60(+0.42%)
Feb 16, 2014 20265 20392 20149 20367 0 +0.00(+0.00%)
Feb 15, 2014 20265 20392 20149 20367 8,300 +173.50(+0.86%)
Feb 14, 2014 20479 20504 20165 20193 7,900 -255.20(-1.25%)
Feb 13, 2014 20450 20517 20427 20448 10,100 +85.10(+0.42%)
Feb 12, 2014 20401 20443 20350 20363 9,400 +29.10(+0.14%)
Feb 11, 2014 20429 20434 20312 20334 7,900 +0.00(+0.00%)
Feb 10, 2014 20429 20434 20312 20334 0 -42.30(-0.21%)
Feb 09, 2014 20441 20450 20282 20377 0 +0.00(+0.00%)
Feb 08, 2014 20441 20450 20282 20377 11,100 +65.90(+0.32%)
Feb 07, 2014 20286 20358 20080 20311 12,400 +49.70(+0.25%)
Feb 06, 2014 20241 20289 20076 20261 9,300 +49.10(+0.24%)
Feb 05, 2014 20051 20256 19963 20212 9,800 +2.60(+0.01%)
Feb 04, 2014 20479 20480 20182 20209 5,700 +0.00(+0.00%)
Feb 03, 2014 20479 20480 20182 20209 0 -304.50(-1.48%)
Feb 02, 2014 20545 20572 20448 20514 0 +0.00(+0.00%)
Feb 01, 2014 20545 20572 20448 20514 6,100 +15.60(+0.08%)
Jan 31, 2014 20492 20528 20344 20498 12,600 -149.10(-0.72%)
Jan 30, 2014 20784 20829 20614 20647 7,800 -36.20(-0.18%)
Jan 29, 2014 20721 20795 20554 20684 8,200 -23.90(-0.12%)
Jan 28, 2014 20899 20899 20688 20707 10,100 +0.00(+0.00%)
Jan 27, 2014 20899 20899 20688 20707 0 -426.20(-2.02%)
Jan 25, 2014 21289 21334 21124 21134 10,800 -240.10(-1.12%)
Jan 24, 2014 21320 21410 21265 21374 6,500 +36.00(+0.17%)
Jan 23, 2014 21252 21378 21168 21338 13,400 +86.60(+0.41%)
Jan 22, 2014 21238 21302 21189 21251 9,400 +46.00(+0.22%)
Jan 21, 2014 21084 21221 21001 21205 6,000 +0.00(+0.00%)
Jan 20, 2014 21084 21221 21001 21205 0 +141.50(+0.67%)
Jan 18, 2014 21237 21270 21016 21064 12,000 -201.60(-0.95%)
Jan 17, 2014 21367 21379 21200 21265 13,400 -24.30(-0.11%)
Jan 16, 2014 21092 21303 21092 21290 9,400 +256.60(+1.22%)
Jan 15, 2014 21115 21155 21009 21033 5,600 -101.30(-0.48%)
Jan 14, 2014 20850 21169 20850 21134 7,900 +0.00(+0.00%)
Jan 13, 2014 20850 21169 20850 21134 0 +375.70(+1.81%)
Jan 12, 2014 20761 20971 20625 20758 0 +0.00(+0.00%)
Jan 11, 2014 20761 20971 20625 20758 10,400 +45.10(+0.22%)
Jan 10, 2014 20756 20778 20653 20713 9,000 -16.00(-0.08%)
Jan 09, 2014 20767 20786 20688 20729 8,000 +36.20(+0.17%)
Jan 08, 2014 20846 20890 20637 20693 8,100 -94.10(-0.45%)
Jan 07, 2014 20914 20914 20722 20787 7,600 +0.00(+0.00%)
Jan 06, 2014 20914 20914 20722 20787 0 -64.00(-0.31%)
Jan 05, 2014 20820 20885 20731 20851 0 +0.00(+0.00%)
Jan 04, 2014 20820 20885 20731 20851 9,300 -37.00(-0.18%)
Jan 03, 2014 21180 21331 20847 20888 9,300 -252.20(-1.19%)
Jan 02, 2014 21222 21244 21134 21140 4,000 -30.20(-0.14%)
Jan 01, 2014 21178 21231 21123 21171 5,000 +27.70(+0.13%)
Dec 31, 2013 21260 21305 21089 21143 6,100 +0.00(+0.00%)
Dec 30, 2013 21260 21305 21089 21143 0 -50.60(-0.24%)
Dec 29, 2013 21114 21235 21113 21194 0 +0.00(+0.00%)
Dec 28, 2013 21114 21235 21113 21194 5,500 +119.00(+0.56%)
Dec 27, 2013 21051 21136 21013 21075 7,300 +0.00(+0.00%)
Dec 26, 2013 21051 21136 21013 21075 0 +41.90(+0.20%)
Dec 25, 2013 21128 21157 21011 21033 5,800 -68.30(-0.32%)
Dec 24, 2013 21080 21208 21059 21101 6,700 +0.00(+0.00%)
Dec 23, 2013 21080 21208 21059 21101 0 +21.30(+0.10%)
Dec 22, 2013 20792 21118 20746 21080 0 +0.00(+0.00%)
Dec 21, 2013 20792 21118 20746 21080 9,100 +371.10(+1.79%)
Dec 20, 2013 20960 21017 20646 20709 10,300 -151.30(-0.73%)
Dec 19, 2013 20569 20918 20569 20860 8,400 +247.80(+1.20%)
Dec 18, 2013 20732 20784 20595 20612 8,300 -47.40(-0.23%)
Dec 17, 2013 20714 20764 20638 20660 10,300 +0.00(+0.00%)
Dec 16, 2013 20714 20764 20638 20660 0 -56.10(-0.27%)
Dec 15, 2013 20867 20867 20693 20716 0 +0.00(+0.00%)
Dec 14, 2013 20867 20867 20693 20716 9,500 -210.00(-1.00%)
Dec 13, 2013 21101 21104 20902 20926 9,100 -245.80(-1.16%)
Dec 12, 2013 21191 21216 21069 21171 10,600 -83.90(-0.39%)
Dec 11, 2013 21294 21328 21175 21255 17,300 -71.10(-0.33%)
Dec 10, 2013 21417 21484 21283 21326 13,400 +0.00(+0.00%)
Dec 09, 2013 21417 21484 21283 21326 0 +329.90(+1.57%)
Dec 08, 2013 20956 21050 20922 20996 0 +0.00(+0.00%)
Dec 07, 2013 20956 21050 20922 20996 10,100 +38.70(+0.18%)
Dec 06, 2013 20992 21166 20929 20958 11,900 +249.10(+1.20%)
Dec 05, 2013 20839 20863 20674 20709 12,200 -146.20(-0.70%)
Dec 04, 2013 20858 20927 20818 20855 12,000 -43.10(-0.21%)
Dec 03, 2013 20771 20941 20770 20898 9,600 +0.00(+0.00%)
Dec 02, 2013 20771 20941 20770 20898 0 +106.10(+0.51%)
Dec 01, 2013 20559 20820 20559 20792 0 +0.00(+0.00%)
Nov 30, 2013 20559 20820 20559 20792 11,200 +257.00(+1.25%)
Nov 29, 2013 20522 20606 20462 20535 9,000 +114.60(+0.56%)
Nov 28, 2013 20449 20483 20348 20420 7,000 -4.70(-0.02%)
Nov 27, 2013 20604 20604 20391 20425 10,500 -180.10(-0.87%)
Nov 26, 2013 20327 20626 20327 20605 8,200 +0.00(+0.00%)
Nov 25, 2013 20327 20626 20327 20605 0 +387.70(+1.92%)
Nov 24, 2013 20317 20388 20138 20217 0 +0.00(+0.00%)
Nov 23, 2013 20317 20388 20138 20217 10,600 -11.70(-0.06%)
Nov 22, 2013 20579 20579 20189 20229 8,100 -406.00(-1.97%)
Nov 21, 2013 20857 20895 20580 20635 8,900 -255.70(-1.22%)
Nov 20, 2013 20870 20934 20829 20891 11,400 +40.10(+0.19%)
Nov 19, 2013 20571 20869 20571 20851 10,900 +0.00(+0.00%)
Nov 18, 2013 20571 20869 20571 20851 0 +451.30(+2.21%)
Nov 17, 2013 20351 20569 20348 20399 0 +0.00(+0.00%)
Nov 16, 2013 20351 20569 20348 20399 0 +0.00(+0.00%)
Nov 15, 2013 20351 20569 20348 20399 12,600 +205.00(+1.02%)
Nov 14, 2013 20248 20366 20162 20194 9,000 -87.50(-0.43%)
Nov 13, 2013 20510 20584 20262 20282 10,200 -209.10(-1.02%)
Nov 12, 2013 20596 20672 20453 20491 10,300 +0.00(+0.00%)
Nov 11, 2013 20596 20672 20453 20491 0 -175.20(-0.85%)
Nov 10, 2013 20785 20821 20601 20666 0 +0.00(+0.00%)
Nov 09, 2013 20785 20821 20601 20666 10,700 -156.60(-0.75%)
Nov 08, 2013 20896 21143 20797 20823 11,900 -72.10(-0.35%)
Nov 07, 2013 21004 21045 20861 20895 10,900 -79.90(-0.38%)
Nov 06, 2013 21134 21159 20952 20975 11,900 +0.00(+0.00%)
Nov 05, 2013 21134 21159 20952 20975 0 -222.00(-1.05%)
Nov 04, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 03, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 02, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 01, 2013 21159 21294 21141 21197 10,000 +32.30(+0.15%)
Oct 31, 2013 21001 21205 20992 21164 11,900 +130.50(+0.62%)
Oct 30, 2013 20944 21087 20937 21034 10,400 +105.00(+0.50%)
Oct 29, 2013 20594 20953 20494 20929 11,300 +358.70(+1.74%)
Oct 28, 2013 20696 20771 20551 20570 8,100 -113.20(-0.55%)
Oct 27, 2013 20726 20782 20623 20684 0 +0.00(+0.00%)
Oct 26, 2013 20726 20782 20623 20684 0 +0.00(+0.00%)
Oct 25, 2013 20726 20782 20623 20684 9,600 -41.90(-0.20%)
Oct 24, 2013 20766 21039 20657 20725 8,200 -42.50(-0.20%)
Oct 23, 2013 20875 20922 20590 20768 11,200 -97.10(-0.47%)
Oct 22, 2013 20863 20949 20810 20865 10,700 -28.90(-0.14%)
Oct 21, 2013 20916 20971 20769 20894 12,200 +11.00(+0.05%)
Oct 20, 2013 20487 20932 20487 20883 0 +0.00(+0.00%)
Oct 19, 2013 20487 20932 20487 20883 0 +0.00(+0.00%)
Oct 18, 2013 20487 20932 20487 20883 15,700 +467.40(+2.29%)
Oct 17, 2013 20580 20630 20375 20416 10,300 -132.10(-0.64%)
Oct 16, 2013 20723 20760 20447 20548 0 +0.00(+0.00%)
Oct 15, 2013 20723 20760 20447 20548 13,600 -59.90(-0.29%)
Oct 14, 2013 20535 20646 20498 20608 8,900 +78.90(+0.38%)
Oct 13, 2013 20536 20560 20368 20529 0 +0.00(+0.00%)
Oct 12, 2013 20536 20560 20368 20529 0 +0.00(+0.00%)
Oct 11, 2013 20536 20560 20368 20529 11,700 +255.70(+1.26%)
Oct 10, 2013 20229 20324 20136 20273 10,400 +23.60(+0.12%)
Oct 09, 2013 19918 20278 19827 20249 10,200 +265.70(+1.33%)
Oct 08, 2013 20094 20150 19937 19984 10,900 +88.50(+0.44%)
Oct 07, 2013 19881 19921 19648 19895 12,300 -20.80(-0.10%)
Oct 06, 2013 19870 20052 19833 19916 0 +0.00(+0.00%)
Oct 05, 2013 19870 20052 19833 19916 0 +0.00(+0.00%)
Oct 04, 2013 19870 20052 19833 19916 12,900 +13.80(+0.07%)
Oct 03, 2013 19586 19929 19584 19902 15,700 +384.90(+1.97%)
Oct 02, 2013 19452 19533 19265 19517 0 +0.00(+0.00%)
Oct 01, 2013 19452 19533 19265 19517 9,200 +137.40(+0.71%)
Sep 30, 2013 19644 19651 19321 19380 10,000 -347.50(-1.76%)
Sep 29, 2013 19952 19982 19674 19727 0 +0.00(+0.00%)
Sep 27, 2013 19952 19982 19674 19727 11,800 -166.50(-0.84%)
Sep 26, 2013 19854 19997 19827 19894 14,900 +37.60(+0.19%)
Sep 25, 2013 19947 19978 19659 19856 13,900 -64.00(-0.32%)
Sep 24, 2013 19820 20050 19783 19920 10,700 +19.20(+0.10%)
Sep 23, 2013 20061 20200 19826 19901 11,100 -362.70(-1.79%)
Sep 21, 2013 20616 20678 20051 20264 0 +0.00(+0.00%)
Sep 20, 2013 20616 20678 20051 20264 13,500 -382.90(-1.85%)
Sep 19, 2013 20355 20740 20347 20647 18,300 +684.40(+3.43%)
Sep 18, 2013 19866 20013 19775 19962 9,300 +158.20(+0.80%)
Sep 17, 2013 19722 19819 19635 19804 9,900 +61.50(+0.31%)
Sep 16, 2013 19977 20086 19596 19742 11,200 +9.70(+0.05%)
Sep 15, 2013 19744 19899 19676 19733 0 +0.00(+0.00%)
Sep 14, 2013 19744 19899 19676 19733 0 +0.00(+0.00%)
Sep 13, 2013 19744 19899 19676 19733 10,600 -49.10(-0.25%)
Sep 12, 2013 20046 20052 19676 19782 11,900 -215.50(-1.08%)
Sep 11, 2013 20000 20056 19778 19997 15,700 +0.30(+0.00%)
Sep 10, 2013 19448 20013 19445 19997 17,800 +727.00(+3.77%)
Sep 09, 2013 19072 19294 18929 19270 0 +0.00(+0.00%)
Sep 08, 2013 19072 19294 18929 19270 0 +0.00(+0.00%)
Sep 07, 2013 19072 19294 18929 19270 0 +0.00(+0.00%)
Sep 06, 2013 19072 19294 18929 19270 15,600 +290.30(+1.53%)
Sep 05, 2013 18858 19118 18847 18980 13,800 +412.20(+2.22%)
Sep 04, 2013 18315 18613 18188 18568 14,400 +332.90(+1.83%)
Sep 03, 2013 19003 19007 18166 18235 19,400 -651.40(-3.45%)
Sep 02, 2013 18692 18942 18679 18886 10,800 +266.40(+1.43%)
Sep 01, 2013 18425 18679 18273 18620 0 +0.00(+0.00%)
Aug 31, 2013 18425 18679 18273 18620 0 +0.00(+0.00%)
Aug 30, 2013 18425 18679 18273 18620 18,600 +218.70(+1.19%)
Aug 29, 2013 18074 18456 18071 18401 18,600 +404.80(+2.25%)
Aug 28, 2013 17851 18102 17449 17996 21,400 +28.10(+0.16%)
Aug 27, 2013 18461 18461 17922 17968 17,800 -590.00(-3.18%)
Aug 26, 2013 18603 18728 18489 18558 17,200 +38.70(+0.21%)
Aug 25, 2013 18386 18547 18211 18519 0 +0.00(+0.00%)
Aug 24, 2013 18386 18547 18211 18519 0 +0.00(+0.00%)
Aug 23, 2013 18386 18547 18211 18519 19,200 +206.50(+1.13%)
Aug 22, 2013 17897 18350 17760 18313 19,800 +407.00(+2.27%)
Aug 21, 2013 18545 18568 17807 17906 17,400 -340.10(-1.86%)
Aug 20, 2013 18143 18306 17971 18246 18,200 -61.50(-0.34%)
Aug 19, 2013 18587 18587 18139 18308 14,300 -290.70(-1.56%)
Aug 18, 2013 19297 19311 18560 18598 0 +0.00(+0.00%)
Aug 17, 2013 19297 19311 18560 18598 0 +0.00(+0.00%)
Aug 16, 2013 19297 19311 18560 18598 14,300 -769.40(-3.97%)
Aug 15, 2013 19299 19393 19204 19368 0 +0.00(+0.00%)
Aug 14, 2013 19299 19393 19204 19368 14,700 +137.80(+0.72%)
Aug 13, 2013 18895 19248 18865 19230 11,900 +282.80(+1.49%)
Aug 12, 2013 18899 19067 18796 18947 11,700 +157.70(+0.84%)
Aug 11, 2013 18687 18829 18622 18789 0 +0.00(+0.00%)
Aug 10, 2013 18687 18829 18622 18789 0 +0.00(+0.00%)
Aug 09, 2013 18687 18829 18622 18789 0 +0.00(+0.00%)
Aug 08, 2013 18687 18829 18622 18789 11,900 +124.40(+0.67%)
Aug 07, 2013 18758 18812 18551 18665 12,800 -68.10(-0.36%)
Aug 06, 2013 19127 19132 18667 18733 13,800 -449.30(-2.34%)
Aug 05, 2013 19178 19306 19142 19182 12,000 +18.30(+0.10%)
Aug 04, 2013 19400 19452 19079 19164 0 +0.00(+0.00%)
Aug 03, 2013 19400 19452 19079 19164 0 +0.00(+0.00%)
Aug 02, 2013 19400 19452 19079 19164 8,600 -153.20(-0.79%)
Aug 01, 2013 19443 19569 19170 19317 10,600 -28.50(-0.15%)
Jul 31, 2013 19304 19388 19127 19346 13,900 -2.60(-0.01%)
Jul 30, 2013 19578 19673 19328 19348 9,500 -245.00(-1.25%)
Jul 29, 2013 19714 19751 19571 19593 9,900 -154.90(-0.78%)
Jul 28, 2013 19892 19907 19700 19748 0 +0.00(+0.00%)
Jul 27, 2013 19892 19907 19700 19748 0 +0.00(+0.00%)
Jul 26, 2013 19892 19907 19700 19748 11,000 -56.60(-0.29%)
Jul 25, 2013 20062 20111 19764 19805 12,800 -285.90(-1.42%)
Jul 24, 2013 20200 20253 19994 20091 8,000 -211.40(-1.04%)
Jul 23, 2013 20250 20351 20250 20302 7,800 +143.00(+0.71%)
Jul 22, 2013 20097 20265 20066 20159 9,400 +9.30(+0.05%)
Jul 21, 2013 20213 20257 20111 20150 0 +0.00(+0.00%)
Jul 20, 2013 20213 20257 20111 20150 0 +0.00(+0.00%)
Jul 19, 2013 20213 20257 20111 20150 11,600 +21.40(+0.11%)
Jul 18, 2013 20000 20177 19956 20128 9,800 +179.70(+0.90%)
Jul 17, 2013 19929 19983 19778 19949 10,400 +97.50(+0.49%)
Jul 16, 2013 19788 19891 19650 19851 8,000 -183.30(-0.91%)
Jul 15, 2013 19926 20072 19883 20034 7,000 +76.00(+0.38%)
Jul 14, 2013 19899 19992 19786 19958 0 +0.00(+0.00%)
Jul 13, 2013 19899 19992 19786 19958 0 +0.00(+0.00%)
Jul 12, 2013 19899 19992 19786 19958 7,600 +282.40(+1.44%)
Jul 11, 2013 19468 19724 19468 19676 8,400 +382.00(+1.98%)
Jul 10, 2013 19483 19506 19238 19294 7,800 -145.40(-0.75%)
Jul 09, 2013 19399 19486 19380 19440 6,600 +114.70(+0.59%)
Jul 08, 2013 19419 19423 19186 19325 8,400 -171.00(-0.88%)
Jul 07, 2013 19569 19640 19478 19496 0 +0.00(+0.00%)
Jul 06, 2013 19569 19640 19478 19496 0 +0.00(+0.00%)
Jul 05, 2013 19569 19640 19478 19496 10,000 +85.00(+0.44%)
Jul 04, 2013 19256 19445 19245 19411 9,600 +233.00(+1.21%)
Jul 03, 2013 19347 19347 19147 19178 9,600 -286.00(-1.47%)
Jul 02, 2013 19574 19589 19443 19464 9,200 -113.60(-0.58%)
Jul 01, 2013 19352 19598 19348 19577 8,600 +181.60(+0.94%)
Jun 30, 2013 19093 19433 19093 19396 0 +0.00(+0.00%)
Jun 29, 2013 19093 19433 19093 19396 0 +0.00(+0.00%)
Jun 28, 2013 19093 19433 19093 19396 14,000 +519.90(+2.75%)
Jun 27, 2013 18716 18926 18688 18876 10,000 +323.80(+1.75%)
Jun 26, 2013 18662 18690 18514 18552 9,200 -77.10(-0.41%)
Jun 25, 2013 18602 18802 18487 18629 10,800 +88.30(+0.48%)
Jun 24, 2013 18714 18714 18467 18541 11,200 -233.30(-1.24%)
Jun 23, 2013 18696 18821 18615 18774 0 +0.00(+0.00%)
Jun 21, 2013 18696 18821 18615 18774 14,600 +54.90(+0.29%)
Jun 20, 2013 19069 19069 18687 18719 14,200 -526.40(-2.74%)
Jun 19, 2013 19224 19274 19100 19246 10,400 +22.40(+0.12%)
Jun 18, 2013 19329 19384 19191 19223 8,600 -102.60(-0.53%)
Jun 17, 2013 19250 19344 19085 19326 7,000 +148.00(+0.77%)
Jun 16, 2013 18960 19213 18952 19178 0 +0.00(+0.00%)
Jun 15, 2013 18960 19213 18952 19178 0 +0.00(+0.00%)
Jun 14, 2013 18960 19213 18952 19178 10,400 +350.70(+1.86%)
Jun 13, 2013 18898 18914 18766 18827 13,200 -213.90(-1.12%)
Jun 12, 2013 19104 19143 18969 19041 10,800 -101.90(-0.53%)
Jun 11, 2013 19382 19419 19121 19143 14,200 -298.10(-1.53%)
Jun 10, 2013 19530 19586 19367 19441 6,400 +11.90(+0.06%)
Jun 09, 2013 19522 19712 19398 19429 0 +0.00(+0.00%)
Jun 08, 2013 19522 19712 19398 19429 0 +0.00(+0.00%)
Jun 07, 2013 19522 19712 19398 19429 7,000 -90.30(-0.46%)
Jun 06, 2013 19504 19635 19395 19520 6,600 -48.70(-0.25%)
Jun 05, 2013 19532 19604 19441 19568 5,600 +22.40(+0.11%)
Jun 04, 2013 19606 19743 19522 19546 6,000 -64.70(-0.33%)
Jun 03, 2013 19859 19860 19542 19610 7,400 -149.80(-0.76%)
Jun 02, 2013 20187 20191 19731 19760 0 +0.00(+0.00%)
May 31, 2013 20187 20191 19731 19760 9,400 -455.10(-2.25%)
May 30, 2013 20067 20254 20066 20215 9,600 +67.80(+0.34%)
May 29, 2013 20202 20216 20045 20148 8,000 -13.20(-0.07%)
May 28, 2013 20056 20210 19963 20161 8,600 +130.00(+0.65%)
May 27, 2013 19751 20084 19678 20031 8,200 +326.50(+1.66%)
May 26, 2013 19765 19833 19568 19704 0 +0.00(+0.00%)
May 24, 2013 19765 19833 19568 19704 11,000 +30.00(+0.15%)
May 23, 2013 19971 20028 19635 19674 15,600 -387.90(-1.93%)
May 22, 2013 20151 20220 20001 20062 7,600 -49.40(-0.25%)
May 21, 2013 20227 20308 20073 20112 15,600 -112.40(-0.56%)
May 20, 2013 20278 20444 20187 20224 6,800 -62.10(-0.31%)
May 19, 2013 20268 20328 20155 20286 0 +0.00(+0.00%)
May 17, 2013 20268 20328 20155 20286 8,000 +38.80(+0.19%)
May 16, 2013 20168 20326 20162 20247 9,600 +34.30(+0.17%)
May 15, 2013 19798 20242 19798 20213 9,200 +490.70(+2.49%)
May 14, 2013 19716 19832 19653 19722 7,200 +30.60(+0.16%)
May 13, 2013 20073 20109 19667 19692 6,600 -390.90(-1.95%)
May 12, 2013 19911 20119 19909 20083 0 +0.00(+0.00%)
May 10, 2013 19911 20119 19909 20083 8,000 +143.60(+0.72%)
May 09, 2013 20016 20058 19904 19939 5,800 -51.20(-0.26%)
May 08, 2013 19950 20037 19851 19990 6,200 +101.30(+0.51%)
May 07, 2013 19697 19918 19697 19889 8,200 +215.30(+1.09%)
May 06, 2013 19572 19694 19554 19674 7,800 +98.00(+0.50%)
May 05, 2013 19708 19745 19543 19576 0 +0.00(+0.00%)
May 03, 2013 19708 19745 19543 19576 11,600 -160.20(-0.81%)
May 02, 2013 19459 19792 19451 19736 9,400 +231.60(+1.19%)
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.