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, 2008 1475 1485 1461 1485 180,214,896 +10.17(+0.69%)
Apr 29, 2008 1484 1486 1472 1475 197,368,192 -16.33(-1.10%)
Apr 28, 2008 1487 1493 1483 1491 203,965,408 +10.62(+0.72%)
Apr 25, 2008 1480 1485 1473 1481 190,315,296 +10.44(+0.71%)
Apr 24, 2008 1454 1470 1447 1470 217,766,096 -0.28(-0.02%)
Apr 23, 2008 1468 1471 1451 1470 257,616,896 +5.92(+0.40%)
Apr 22, 2008 1472 1473 1460 1464 231,900,704 -12.45(-0.84%)
Apr 21, 2008 1493 1496 1472 1477 184,763,808 -18.90(-1.26%)
Apr 18, 2008 1469 1497 1469 1496 241,432,704 +35.18(+2.41%)
Apr 17, 2008 1467 1468 1458 1461 267,553,792 -7.05(-0.48%)
Apr 16, 2008 1459 1469 1450 1468 209,933,200 +22.88(+1.58%)
Apr 15, 2008 1434 1448 1432 1445 232,204,992 +22.61(+1.59%)
Apr 14, 2008 1426 1430 1418 1422 161,527,504 -11.70(-0.82%)
Apr 11, 2008 1467 1467 1430 1434 210,164,000 -23.93(-1.64%)
Apr 10, 2008 1463 1463 1438 1458 214,915,696 -9.85(-0.67%)
Apr 09, 2008 1474 1481 1468 1468 199,702,800 -17.11(-1.15%)
Apr 08, 2008 1492 1493 1478 1485 172,067,904 -17.30(-1.15%)
Apr 07, 2008 1504 1511 1497 1502 199,060,800 +6.69(+0.45%)
Apr 04, 2008 1490 1495 1481 1495 322,836,800 +10.37(+0.70%)
Apr 03, 2008 1492 1493 1475 1485 221,751,696 -11.46(-0.77%)
Apr 02, 2008 1483 1498 1482 1496 261,661,504 +13.76(+0.93%)
Apr 01, 2008 1436 1483 1436 1483 298,062,688 +43.67(+3.03%)
Mar 31, 2008 1445 1445 1431 1439 249,143,200 -16.96(-1.16%)
Mar 28, 2008 1463 1469 1453 1456 216,560,608 -9.08(-0.62%)
Mar 27, 2008 1446 1470 1446 1465 259,275,296 +15.31(+1.06%)
Mar 26, 2008 1445 1450 1440 1450 228,716,000 -2.37(-0.16%)
Mar 25, 2008 1443 1452 1441 1452 276,092,192 +47.02(+3.35%)
Mar 24, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 21, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 20, 2008 1393 1413 1388 1405 336,508,512 -0.05(-0.00%)
Mar 19, 2008 1424 1427 1398 1405 262,945,904 -6.36(-0.45%)
Mar 18, 2008 1391 1412 1387 1412 239,078,400 +38.01(+2.77%)
Mar 17, 2008 1382 1394 1373 1374 282,334,400 -35.50(-2.52%)
Mar 14, 2008 1415 1438 1399 1409 270,501,088 -5.56(-0.39%)
Mar 13, 2008 1398 1416 1395 1415 311,406,208 -7.25(-0.51%)
Mar 12, 2008 1433 1434 1419 1422 291,021,696 +9.77(+0.69%)
Mar 11, 2008 1380 1419 1380 1412 361,251,392 +40.35(+2.94%)
Mar 10, 2008 1379 1388 1365 1372 281,009,600 -5.46(-0.40%)
Mar 08, 2008 1376 1389 1367 1377 282,568,896 -12.01(-0.86%)
Mar 07, 2008 1405 1408 1384 1389 265,068,992 -15.34(-1.09%)
Mar 06, 2008 1385 1406 1379 1405 273,649,504 +31.55(+2.30%)
Mar 05, 2008 1398 1405 1369 1373 267,634,896 -22.94(-1.64%)
Mar 04, 2008 1405 1409 1394 1396 272,620,192 +0.00(+0.00%)
Mar 03, 2008 1405 1409 1394 1396 0 -30.05(-2.11%)
Mar 01, 2008 1432 1439 1415 1426 401,043,904 -11.68(-0.81%)
Feb 29, 2008 1450 1453 1438 1438 326,410,208 -19.31(-1.33%)
Feb 28, 2008 1461 1461 1438 1457 286,537,312 +1.96(+0.13%)
Feb 27, 2008 1434 1455 1430 1455 246,549,904 +28.10(+1.97%)
Feb 26, 2008 1429 1429 1411 1427 225,989,792 +0.00(+0.00%)
Feb 25, 2008 1429 1429 1411 1427 0 +14.60(+1.03%)
Feb 23, 2008 1418 1426 1409 1412 235,310,496 -15.86(-1.11%)
Feb 22, 2008 1428 1439 1423 1428 227,894,496 +9.61(+0.68%)
Feb 21, 2008 1415 1424 1412 1419 277,672,000 -18.55(-1.29%)
Feb 20, 2008 1434 1448 1416 1437 281,447,808 -5.14(-0.36%)
Feb 19, 2008 1427 1444 1427 1442 212,595,392 +0.40(+0.03%)
Feb 18, 2008 1427 1444 1427 1442 0 +24.23(+1.71%)
Feb 16, 2008 1444 1448 1410 1418 337,406,304 -24.69(-1.71%)
Feb 15, 2008 1456 1456 1437 1442 318,042,208 +8.78(+0.61%)
Feb 14, 2008 1423 1445 1423 1434 281,241,408 +0.14(+0.01%)
Feb 13, 2008 1406 1436 1394 1433 303,619,904 +36.60(+2.62%)
Feb 12, 2008 1394 1413 1392 1397 223,928,608 +0.00(+0.00%)
Feb 11, 2008 1394 1413 1392 1397 0 -10.18(-0.72%)
Feb 09, 2008 1412 1419 1391 1407 312,336,800 +3.95(+0.28%)
Feb 08, 2008 1408 1420 1388 1403 301,506,112 -16.51(-1.16%)
Feb 07, 2008 1390 1421 1390 1420 328,596,000 +24.19(+1.73%)
Feb 06, 2008 1458 1458 1395 1395 394,342,304 -70.21(-4.79%)
Feb 05, 2008 1472 1478 1462 1466 303,240,096 +0.00(+0.00%)
Feb 04, 2008 1472 1478 1462 1466 0 +3.40(+0.23%)
Feb 02, 2008 1455 1464 1446 1462 389,120,800 +26.91(+1.87%)
Feb 01, 2008 1438 1443 1410 1435 386,320,512 +2.75(+0.19%)
Jan 31, 2008 1424 1446 1424 1432 305,590,912 -1.78(-0.12%)
Jan 30, 2008 1415 1439 1415 1434 287,813,408 +24.11(+1.71%)
Jan 29, 2008 1397 1413 1391 1410 255,088,896 +0.00(+0.00%)
Jan 28, 2008 1397 1413 1391 1410 0 -13.19(-0.93%)
Jan 26, 2008 1435 1456 1423 1423 372,679,392 +7.08(+0.50%)
Jan 25, 2008 1359 1416 1359 1416 434,688,000 +86.57(+6.51%)
Jan 24, 2008 1406 1406 1322 1330 446,640,512 -56.89(-4.10%)
Jan 23, 2008 1343 1392 1295 1387 495,178,400 +21.46(+1.57%)
Jan 22, 2008 1451 1451 1365 1365 481,424,096 +0.00(+0.00%)
Jan 21, 2008 1451 1451 1365 1365 0 -104.87(-7.13%)
Jan 19, 2008 1484 1502 1466 1470 382,617,888 -13.94(-0.94%)
Jan 18, 2008 1505 1505 1484 1484 325,164,096 -3.51(-0.24%)
Jan 17, 2008 1491 1509 1476 1487 433,744,096 -17.12(-1.14%)
Jan 16, 2008 1550 1550 1505 1505 335,354,816 -50.54(-3.25%)
Jan 15, 2008 1552 1565 1547 1555 240,236,608 +0.00(+0.00%)
Jan 14, 2008 1552 1565 1547 1555 0 -2.71(-0.17%)
Jan 12, 2008 1563 1569 1555 1558 280,904,192 -7.08(-0.45%)
Jan 11, 2008 1579 1584 1561 1565 309,776,992 -9.98(-0.63%)
Jan 10, 2008 1573 1580 1564 1575 371,805,600 -11.64(-0.73%)
Jan 09, 2008 1593 1599 1586 1587 343,273,984 -0.25(-0.02%)
Jan 08, 2008 1579 1590 1574 1587 307,596,704 +0.00(+0.00%)
Jan 07, 2008 1579 1590 1574 1587 0 +5.41(+0.34%)
Jan 05, 2008 1599 1608 1572 1581 362,664,704 -26.58(-1.65%)
Jan 04, 2008 1621 1625 1601 1608 350,704,096 -16.90(-1.04%)
Jan 03, 2008 1645 1647 1623 1625 216,596,800 +0.00(+0.00%)
Jan 02, 2008 1645 1647 1623 1625 0 -17.17(-1.05%)
Jan 01, 2008 1645 1647 1636 1642 370,943,200 +0.00(+0.00%)
Dec 31, 2007 1644 1647 1636 1642 0 +0.00(+0.00%)
Dec 29, 2007 1645 1647 1636 1642 370,943,200 -8.21(-0.50%)
Dec 28, 2007 1664 1664 1642 1650 304,940,416 +0.00(+0.00%)
Dec 27, 2007 1664 1664 1642 1650 0 -2.12(-0.13%)
Dec 26, 2007 1652 1653 1651 1652 0 +0.00(+0.00%)
Dec 24, 2007 1652 1653 1651 1652 0 -3.54(-0.21%)
Dec 22, 2007 1651 1660 1651 1656 410,672,192 +16.18(+0.99%)
Dec 21, 2007 1650 1653 1637 1640 295,791,296 -5.50(-0.33%)
Dec 20, 2007 1661 1663 1645 1645 341,930,592 -12.00(-0.72%)
Dec 19, 2007 1664 1672 1657 1657 262,219,104 -4.54(-0.27%)
Dec 18, 2007 1671 1673 1662 1662 265,134,000 +0.00(+0.00%)
Dec 17, 2007 1671 1673 1662 1662 0 -25.98(-1.54%)
Dec 15, 2007 1686 1688 1675 1688 241,432,000 +7.67(+0.46%)
Dec 14, 2007 1704 1704 1680 1680 313,122,688 -37.56(-2.19%)
Dec 13, 2007 1707 1728 1702 1718 291,977,088 -3.38(-0.20%)
Dec 12, 2007 1721 1722 1710 1721 216,418,704 +5.46(+0.32%)
Dec 11, 2007 1708 1719 1708 1716 259,463,200 +0.00(+0.00%)
Dec 10, 2007 1708 1719 1708 1716 0 +1.56(+0.09%)
Dec 08, 2007 1710 1718 1709 1714 222,043,600 +11.07(+0.65%)
Dec 07, 2007 1722 1723 1702 1703 207,794,896 -11.04(-0.64%)
Dec 06, 2007 1713 1718 1708 1714 263,149,504 +9.78(+0.57%)
Dec 05, 2007 1707 1713 1695 1704 290,344,000 -2.80(-0.16%)
Dec 04, 2007 1705 1717 1705 1707 249,587,104 +0.00(+0.00%)
Dec 03, 2007 1705 1717 1705 1707 0 -1.23(-0.07%)
Dec 01, 2007 1697 1711 1694 1708 351,342,400 +13.94(+0.82%)
Nov 30, 2007 1695 1696 1677 1694 342,786,112 +9.45(+0.56%)
Nov 29, 2007 1664 1687 1652 1685 346,637,088 +24.41(+1.47%)
Nov 28, 2007 1654 1662 1646 1660 334,151,712 -1.46(-0.09%)
Nov 27, 2007 1678 1685 1662 1662 310,911,200 +0.00(+0.00%)
Nov 26, 2007 1678 1685 1662 1662 0 -5.41(-0.32%)
Nov 24, 2007 1658 1668 1654 1667 248,559,504 +9.40(+0.57%)
Nov 23, 2007 1666 1669 1653 1658 266,860,800 -5.07(-0.30%)
Nov 22, 2007 1684 1684 1657 1663 323,426,112 -36.12(-2.13%)
Nov 21, 2007 1695 1699 1680 1699 397,530,112 +13.66(+0.81%)
Nov 20, 2007 1716 1724 1685 1685 341,609,088 +0.00(+0.00%)
Nov 19, 2007 1716 1724 1685 1685 0 -22.97(-1.34%)
Nov 17, 2007 1694 1714 1689 1708 368,278,592 +4.71(+0.28%)
Nov 16, 2007 1714 1718 1698 1704 329,272,704 -8.48(-0.50%)
Nov 15, 2007 1721 1723 1706 1712 308,768,192 +1.12(+0.07%)
Nov 14, 2007 1700 1711 1694 1711 304,688,096 +4.36(+0.26%)
Nov 13, 2007 1698 1710 1697 1707 281,657,888 +0.00(+0.00%)
Nov 12, 2007 1698 1710 1697 1707 0 +3.79(+0.22%)
Nov 10, 2007 1729 1734 1698 1703 333,516,288 -22.09(-1.28%)
Nov 09, 2007 1693 1726 1693 1725 452,049,408 +8.84(+0.52%)
Nov 08, 2007 1727 1728 1699 1716 322,032,192 -7.50(-0.44%)
Nov 07, 2007 1725 1731 1722 1724 237,081,408 +6.72(+0.39%)
Nov 06, 2007 1706 1719 1706 1717 276,480,096 +0.00(+0.00%)
Nov 05, 2007 1706 1719 1706 1717 0 -1.13(-0.07%)
Nov 02, 2007 1703 1721 1701 1718 287,702,592 +6.92(+0.40%)
Nov 01, 2007 1725 1728 1700 1711 247,994,704 -13.34(-0.77%)
Oct 31, 2007 1714 1725 1709 1724 369,451,296 +11.31(+0.66%)
Oct 30, 2007 1705 1714 1705 1713 332,800,288 +3.57(+0.21%)
Oct 29, 2007 1708 1713 1705 1710 253,738,496 +13.73(+0.81%)
Oct 26, 2007 1677 1700 1677 1696 304,947,488 +22.43(+1.34%)
Oct 25, 2007 1670 1675 1667 1673 292,144,000 +15.41(+0.93%)
Oct 24, 2007 1678 1678 1654 1658 268,593,408 -20.56(-1.22%)
Oct 23, 2007 1680 1684 1676 1679 299,802,496 +8.24(+0.49%)
Oct 22, 2007 1662 1673 1658 1670 302,850,816 -20.74(-1.23%)
Oct 19, 2007 1692 1702 1688 1691 364,463,008 -0.08(-0.00%)
Oct 18, 2007 1695 1697 1682 1691 359,737,504 +7.12(+0.42%)
Oct 17, 2007 1666 1689 1662 1684 352,846,784 +15.14(+0.91%)
Oct 16, 2007 1659 1672 1654 1669 308,115,008 +7.11(+0.43%)
Oct 15, 2007 1667 1673 1662 1662 366,486,208 -7.00(-0.42%)
Oct 12, 2007 1647 1669 1644 1669 300,696,096 +16.80(+1.02%)
Oct 11, 2007 1632 1656 1631 1652 358,350,496 +24.33(+1.49%)
Oct 10, 2007 1633 1633 1623 1628 303,841,888 +0.74(+0.05%)
Oct 09, 2007 1621 1630 1618 1627 309,063,296 +3.87(+0.24%)
Oct 08, 2007 1632 1632 1623 1623 294,553,600 -10.16(-0.62%)
Oct 05, 2007 1614 1633 1614 1633 266,754,800 +20.20(+1.25%)
Oct 04, 2007 1610 1618 1610 1613 303,403,584 -3.28(-0.20%)
Oct 03, 2007 1616 1617 1610 1616 252,689,408 -2.37(-0.15%)
Oct 02, 2007 1615 1622 1613 1619 329,127,104 +14.84(+0.93%)
Oct 01, 2007 1593 1606 1587 1604 303,381,792 +2.89(+0.18%)
Sep 28, 2007 1602 1604 1591 1601 264,211,600 -0.48(-0.03%)
Sep 27, 2007 1606 1613 1600 1601 267,455,696 +7.30(+0.46%)
Sep 26, 2007 1582 1598 1582 1594 255,126,400 +20.95(+1.33%)
Sep 25, 2007 1584 1586 1566 1573 241,318,096 -19.06(-1.20%)
Sep 24, 2007 1587 1597 1582 1592 180,479,296 +5.53(+0.35%)
Sep 21, 2007 1580 1597 1580 1587 326,552,288 +2.61(+0.16%)
Sep 20, 2007 1580 1587 1576 1584 263,698,000 -6.94(-0.44%)
Sep 19, 2007 1579 1593 1574 1591 448,850,496 +46.19(+2.99%)
Sep 18, 2007 1501 1545 1501 1545 364,049,504 +36.32(+2.41%)
Sep 17, 2007 1521 1521 1491 1508 331,935,296 -20.68(-1.35%)
Sep 14, 2007 1546 1547 1521 1529 271,988,608 -23.98(-1.54%)
Sep 13, 2007 1537 1555 1528 1553 300,998,912 +9.88(+0.64%)
Sep 12, 2007 1543 1543 1529 1543 281,538,400 +0.18(+0.01%)
Sep 11, 2007 1529 1544 1525 1543 280,894,400 +24.87(+1.64%)
Sep 10, 2007 1535 1539 1517 1518 276,668,704 -15.85(-1.03%)
Sep 07, 2007 1564 1569 1534 1534 333,488,288 -33.67(-2.15%)
Sep 06, 2007 1580 1582 1554 1568 281,804,896 -3.53(-0.22%)
Sep 05, 2007 1602 1602 1571 1571 254,158,896 -36.96(-2.30%)
Sep 04, 2007 1596 1608 1593 1608 191,946,400 +5.58(+0.35%)
Sep 03, 2007 1601 1603 1594 1603 133,203,296 +7.60(+0.48%)
Aug 31, 2007 1584 1599 1583 1595 227,943,392 +18.63(+1.18%)
Aug 30, 2007 1573 1579 1558 1576 187,924,992 +14.10(+0.90%)
Aug 29, 2007 1549 1562 1545 1562 203,412,000 +5.45(+0.35%)
Aug 28, 2007 1574 1575 1555 1557 183,606,000 -18.62(-1.18%)
Aug 27, 2007 1583 1584 1574 1575 105,761,904 -1.98(-0.13%)
Aug 24, 2007 1566 1577 1563 1577 135,347,904 +4.24(+0.27%)
Aug 23, 2007 1592 1592 1573 1573 186,669,504 -5.94(-0.38%)
Aug 22, 2007 1576 1584 1576 1579 179,080,608 +13.36(+0.85%)
Aug 21, 2007 1573 1573 1550 1566 209,944,896 -3.62(-0.23%)
Aug 20, 2007 1574 1581 1566 1569 213,535,200 +3.74(+0.24%)
Aug 17, 2007 1533 1577 1527 1566 366,764,096 +26.28(+1.71%)
Aug 16, 2007 1568 1572 1539 1539 340,823,296 -58.42(-3.66%)
Aug 15, 2007 1589 1600 1582 1598 183,620,400 -3.35(-0.21%)
Aug 14, 2007 1607 1620 1598 1601 212,625,696 -17.68(-1.09%)
Aug 13, 2007 1604 1619 1602 1619 246,995,008 +28.41(+1.79%)
Aug 10, 2007 1606 1616 1589 1590 405,817,408 -42.25(-2.59%)
Aug 09, 2007 1646 1649 1625 1633 362,134,592 -18.49(-1.12%)
Aug 08, 2007 1623 1653 1623 1651 273,795,712 +37.10(+2.30%)
Aug 07, 2007 1607 1614 1601 1614 202,169,504 +24.29(+1.53%)
Aug 06, 2007 1587 1601 1587 1590 208,810,800 -12.36(-0.77%)
Aug 03, 2007 1621 1622 1602 1602 221,753,408 -16.57(-1.02%)
Aug 02, 2007 1619 1626 1614 1619 243,066,000 +9.79(+0.61%)
Aug 01, 2007 1601 1622 1593 1609 355,628,000 -21.98(-1.35%)
Jul 31, 2007 1612 1631 1612 1631 260,648,896 +30.61(+1.91%)
Jul 30, 2007 1608 1613 1596 1600 234,584,400 -7.70(-0.48%)
Jul 27, 2007 1590 1614 1587 1608 323,604,192 +5.59(+0.35%)
Jul 26, 2007 1652 1652 1602 1602 375,286,304 -41.74(-2.54%)
Jul 25, 2007 1634 1655 1628 1644 316,968,384 +2.20(+0.13%)
Jul 24, 2007 1654 1662 1637 1642 287,876,512 -14.75(-0.89%)
Jul 23, 2007 1649 1657 1640 1657 188,907,904 +12.32(+0.75%)
Jul 20, 2007 1674 1677 1644 1644 308,769,408 -27.72(-1.66%)
Jul 19, 2007 1664 1681 1664 1672 279,643,712 +15.58(+0.94%)
Jul 18, 2007 1657 1671 1656 1657 334,392,992 -11.03(-0.66%)
Jul 17, 2007 1658 1668 1658 1668 264,888,304 +4.31(+0.26%)
Jul 16, 2007 1655 1663 1654 1663 263,371,296 +9.81(+0.59%)
Jul 13, 2007 1658 1660 1650 1653 252,110,096 +8.29(+0.50%)
Jul 12, 2007 1632 1645 1619 1645 324,773,504 +18.62(+1.14%)
Jul 11, 2007 1621 1628 1610 1627 268,695,200 -6.10(-0.37%)
Jul 10, 2007 1649 1653 1626 1633 251,827,200 -16.59(-1.01%)
Jul 09, 2007 1661 1666 1647 1649 203,204,096 -7.96(-0.48%)
Jul 06, 2007 1641 1657 1639 1657 216,871,200 +14.38(+0.88%)
Jul 05, 2007 1654 1654 1641 1643 211,510,896 -9.49(-0.57%)
Jul 04, 2007 1642 1653 1641 1652 215,386,400 +13.03(+0.79%)
Jul 03, 2007 1640 1644 1638 1639 201,478,096 +7.69(+0.47%)
Jul 02, 2007 1627 1635 1626 1632 188,993,504 -8.84(-0.54%)
Jun 29, 2007 1638 1640 1624 1640 245,570,400 +6.79(+0.42%)
Jun 28, 2007 1631 1636 1627 1634 251,590,208 +13.93(+0.86%)
Jun 27, 2007 1618 1625 1610 1620 305,313,792 -6.56(-0.40%)
Jun 26, 2007 1623 1639 1623 1626 294,206,688 -10.47(-0.64%)
Jun 25, 2007 1621 1637 1613 1637 266,463,104 +5.18(+0.32%)
Jun 22, 2007 1647 1648 1631 1632 245,653,296 -9.76(-0.59%)
Jun 21, 2007 1649 1649 1634 1641 349,379,584 -16.18(-0.98%)
Jun 20, 2007 1660 1662 1655 1657 282,286,208 +4.65(+0.28%)
Jun 19, 2007 1663 1669 1645 1653 290,052,192 -9.65(-0.58%)
Jun 18, 2007 1675 1676 1659 1662 265,591,504 -15.13(-0.90%)
Jun 15, 2007 1667 1679 1661 1678 413,833,312 +16.77(+1.01%)
Jun 14, 2007 1647 1661 1647 1661 327,554,592 +26.26(+1.61%)
Jun 13, 2007 1623 1635 1623 1635 327,390,592 +5.94(+0.36%)
Jun 12, 2007 1643 1647 1624 1629 298,285,600 -14.35(-0.87%)
Jun 11, 2007 1645 1650 1641 1643 250,143,104 +9.12(+0.56%)
Jun 08, 2007 1626 1638 1614 1634 371,484,192 +10.37(+0.64%)
Jun 07, 2007 1648 1659 1623 1623 446,022,208 -24.99(-1.52%)
Jun 06, 2007 1688 1688 1648 1648 408,703,296 -41.97(-2.48%)
Jun 05, 2007 1698 1702 1688 1690 278,900,192 -6.47(-0.38%)
Jun 04, 2007 1702 1706 1693 1697 253,262,096 -9.34(-0.55%)
Jun 01, 2007 1690 1709 1690 1706 400,996,000 +15.98(+0.95%)
May 31, 2007 1670 1691 1670 1690 358,123,904 +20.42(+1.22%)
May 30, 2007 1666 1671 1660 1670 224,569,696 -5.16(-0.31%)
May 29, 2007 1672 1676 1669 1675 279,776,512 +6.80(+0.41%)
May 28, 2007 1665 1668 1663 1668 81,857,200 +7.39(+0.44%)
May 25, 2007 1658 1663 1653 1661 248,773,696 -3.75(-0.23%)
May 24, 2007 1669 1677 1663 1665 239,465,408 -12.47(-0.74%)
May 23, 2007 1663 1677 1663 1677 292,996,000 +15.22(+0.92%)
May 22, 2007 1661 1665 1657 1662 197,929,104 +2.20(+0.13%)
May 21, 2007 1666 1670 1660 1660 246,325,408 -2.20(-0.13%)
May 18, 2007 1653 1665 1649 1662 335,654,496 +11.17(+0.68%)
May 17, 2007 1645 1653 1644 1651 193,124,992 +4.68(+0.28%)
May 16, 2007 1636 1647 1633 1646 271,930,112 +6.86(+0.42%)
May 15, 2007 1622 1639 1622 1639 250,666,208 +14.01(+0.86%)
May 14, 2007 1635 1636 1624 1625 201,197,792 -5.63(-0.35%)
May 11, 2007 1604 1632 1604 1631 321,454,784 +16.04(+0.99%)
May 10, 2007 1621 1628 1610 1615 298,328,992 -4.79(-0.30%)
May 09, 2007 1622 1623 1610 1619 301,545,984 +5.32(+0.33%)
May 08, 2007 1623 1623 1610 1614 251,103,392 -11.39(-0.70%)
May 07, 2007 1624 1628 1616 1626 194,403,504 +5.02(+0.31%)
May 04, 2007 1604 1621 1601 1621 373,452,704 +23.75(+1.49%)
May 03, 2007 1603 1603 1577 1597 347,315,296 -3.69(-0.23%)
May 02, 2007 1601 1604 1595 1600 245,935,904 +4.56(+0.29%)
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.