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, 2012 39315 39466 39131 39461 161,809,200 +136.90(+0.35%)
Apr 29, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 28, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 27, 2012 39206 39384 38921 39324 220,714,592 +111.90(+0.29%)
Apr 26, 2012 39066 39235 38927 39212 177,451,600 +146.20(+0.37%)
Apr 25, 2012 38851 39068 38729 39066 259,278,208 +216.90(+0.56%)
Apr 24, 2012 38968 39066 38706 38849 226,713,792 -112.70(-0.29%)
Apr 23, 2012 39336 39336 38062 38962 347,764,000 -393.10(-1.00%)
Apr 22, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 21, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 20, 2012 39396 39607 39316 39355 112,365,200 -40.70(-0.10%)
Apr 19, 2012 39330 39614 39296 39396 206,730,000 +65.50(+0.17%)
Apr 18, 2012 39355 39399 39133 39330 167,020,608 -25.10(-0.06%)
Apr 17, 2012 39055 39443 39055 39355 193,151,392 +300.40(+0.77%)
Apr 16, 2012 39141 39510 38693 39055 140,784,192 +610.80(+1.59%)
Apr 15, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 14, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 13, 2012 39354 39355 38321 38444 189,156,192 -913.80(-2.32%)
Apr 12, 2012 39176 39358 39110 39358 174,754,000 +190.70(+0.49%)
Apr 11, 2012 39048 39378 39048 39167 161,234,400 +131.90(+0.34%)
Apr 10, 2012 39432 39655 38913 39035 167,517,600 -396.90(-1.01%)
Apr 09, 2012 39382 39432 39097 39432 150,208,000 +33.20(+0.08%)
Apr 05, 2012 39914 39914 39380 39399 0 +0.00(+0.00%)
Apr 04, 2012 39914 39914 39380 39399 106,768,600 -526.00(-1.32%)
Apr 03, 2012 39911 39943 39756 39925 126,231,200 +16.40(+0.04%)
Apr 02, 2012 39523 39964 39392 39908 153,968,608 +387.30(+0.98%)
Apr 01, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 31, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 30, 2012 39118 39568 39101 39521 262,347,200 +395.80(+1.01%)
Mar 29, 2012 38907 39200 38656 39125 262,923,392 +214.70(+0.55%)
Mar 28, 2012 38964 39033 38686 38911 164,199,808 -45.60(-0.12%)
Mar 27, 2012 38865 39135 38819 38956 243,439,392 +93.20(+0.24%)
Mar 26, 2012 38336 38942 38325 38863 202,243,008 +528.20(+1.38%)
Mar 25, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 24, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 23, 2012 38331 38423 38262 38335 197,751,600 +11.40(+0.03%)
Mar 22, 2012 38446 38446 38257 38324 136,087,808 -111.00(-0.29%)
Mar 21, 2012 38067 38444 38050 38434 230,338,592 +379.20(+1.00%)
Mar 20, 2012 38256 38276 37980 38055 123,220,400 -203.10(-0.53%)
Mar 19, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 18, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 17, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 16, 2012 38138 38311 38057 38258 380,644,192 +123.80(+0.32%)
Mar 15, 2012 37971 38143 37919 38135 169,135,392 +163.20(+0.43%)
Mar 14, 2012 38024 38083 37899 37971 188,924,400 -48.40(-0.13%)
Mar 13, 2012 37589 38049 37550 38020 145,923,600 +429.60(+1.14%)
Mar 12, 2012 37690 37742 37501 37590 130,058,000 -100.80(-0.27%)
Mar 11, 2012 37816 37938 37682 37691 0 +0.00(+0.00%)
Mar 10, 2012 37816 37938 37682 37691 193,782,000 -124.40(-0.33%)
Mar 09, 2012 37562 37824 37562 37815 201,516,192 +266.90(+0.71%)
Mar 08, 2012 37489 37675 37472 37548 151,659,008 +60.90(+0.16%)
Mar 07, 2012 38155 38155 37381 37488 230,605,200 -667.70(-1.75%)
Mar 06, 2012 38329 38333 38019 38155 162,850,000 -172.10(-0.45%)
Mar 05, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 04, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 03, 2012 38047 38332 37915 38327 202,636,800 +294.00(+0.77%)
Mar 02, 2012 37816 38064 37706 38033 205,402,800 +216.70(+0.57%)
Mar 01, 2012 38017 38282 37801 37817 801,549,376 -204.70(-0.54%)
Feb 29, 2012 37786 38116 37767 38021 225,456,192 +235.70(+0.62%)
Feb 28, 2012 37941 37941 37639 37786 244,458,592 -159.50(-0.42%)
Feb 27, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 26, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 25, 2012 38035 38103 37831 37945 270,916,416 -82.60(-0.22%)
Feb 24, 2012 37916 38094 37738 38028 247,188,400 +115.20(+0.30%)
Feb 23, 2012 37866 37947 37695 37913 208,728,400 +53.10(+0.14%)
Feb 22, 2012 38309 38317 37834 37860 217,190,400 -437.20(-1.14%)
Feb 21, 2012 37915 38297 37915 38297 41,189,200 +382.00(+1.01%)
Feb 20, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 19, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 18, 2012 38238 38413 37913 37915 211,698,800 -297.50(-0.78%)
Feb 17, 2012 37869 38212 37855 38212 205,713,200 +347.60(+0.92%)
Feb 16, 2012 37841 38113 37797 37865 254,955,392 +32.70(+0.09%)
Feb 15, 2012 38197 38242 37738 37832 292,509,792 -372.40(-0.97%)
Feb 14, 2012 38150 38413 38150 38204 224,590,592 +55.10(+0.14%)
Feb 13, 2012 38238 38149 38149 38149 0 +0.00(+0.00%)
Feb 12, 2012 38238 38238 37815 38149 0 +0.00(+0.00%)
Feb 11, 2012 38238 38238 37815 38149 215,069,600 -93.10(-0.24%)
Feb 10, 2012 38140 38305 38105 38242 245,793,792 +101.70(+0.27%)
Feb 09, 2012 38063 38188 37891 38141 265,555,392 +78.20(+0.21%)
Feb 08, 2012 38092 38221 37892 38062 226,463,392 -30.40(-0.08%)
Feb 07, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 06, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 05, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 04, 2012 37712 38230 37711 38093 310,275,392 +381.60(+1.01%)
Feb 03, 2012 37710 37854 37608 37711 359,909,184 +1.60(+0.00%)
Feb 02, 2012 37425 37878 37425 37710 274,897,216 +286.90(+0.77%)
Feb 01, 2012 37259 37685 37218 37423 367,430,784 +181.10(+0.49%)
Jan 31, 2012 37173 37299 36737 37242 153,454,400 +56.90(+0.15%)
Jan 30, 2012 37241 37267 37082 37185 0 +0.00(+0.00%)
Jan 29, 2012 37241 37267 37082 37185 0 +0.00(+0.00%)
Jan 28, 2012 37241 37267 37082 37185 128,489,000 -56.10(-0.15%)
Jan 27, 2012 37216 37629 37208 37241 300,167,008 +27.90(+0.07%)
Jan 26, 2012 36854 37217 36757 37213 191,269,408 +359.60(+0.98%)
Jan 25, 2012 37185 37202 36736 36853 195,788,192 -342.40(-0.92%)
Jan 24, 2012 37398 37459 37105 37196 108,783,400 -188.50(-0.50%)
Jan 23, 2012 37673 37673 37234 37384 0 +0.00(+0.00%)
Jan 22, 2012 37673 37673 37234 37384 0 +0.00(+0.00%)
Jan 21, 2012 37673 37673 37234 37384 192,269,408 -295.90(-0.79%)
Jan 20, 2012 37524 38128 37524 37680 285,559,008 +173.30(+0.46%)
Jan 19, 2012 36601 37509 36541 37507 307,468,992 +905.60(+2.47%)
Jan 18, 2012 36918 37105 36533 36601 220,691,392 -315.00(-0.85%)
Jan 17, 2012 36560 36916 36544 36916 35,664,200 +367.60(+1.01%)
Jan 16, 2012 37297 37314 36428 36549 0 +0.00(+0.00%)
Jan 15, 2012 37297 37314 36428 36549 0 +0.00(+0.00%)
Jan 14, 2012 37297 37314 36428 36549 170,236,992 -772.40(-2.07%)
Jan 13, 2012 37309 37490 37226 37321 189,118,400 +13.40(+0.04%)
Jan 12, 2012 37179 37366 37097 37308 177,335,008 +116.70(+0.31%)
Jan 11, 2012 36806 37347 36806 37191 178,880,000 +405.60(+1.10%)
Jan 10, 2012 36809 36938 36592 36785 150,829,600 -18.80(-0.05%)
Jan 09, 2012 37020 37208 36716 36804 0 +0.00(+0.00%)
Jan 08, 2012 37020 37208 36716 36804 0 +0.00(+0.00%)
Jan 07, 2012 37020 37208 36716 36804 129,456,800 -213.80(-0.58%)
Jan 06, 2012 37377 37377 36992 37018 187,662,592 -369.70(-0.99%)
Jan 05, 2012 37382 37522 37307 37388 150,435,200 +3.30(+0.01%)
Jan 04, 2012 37335 37696 37335 37384 140,639,008 +49.30(+0.13%)
Jan 03, 2012 37078 37396 37032 37335 17,919,600 +257.50(+0.69%)
Jan 01, 2012 37187 37379 37054 37078 0 +0.00(+0.00%)
Dec 31, 2011 37187 37379 37054 37078 112,190,000 -108.20(-0.29%)
Dec 30, 2011 36647 37186 36622 37186 84,181,400 +540.80(+1.48%)
Dec 29, 2011 37095 37159 36509 36645 75,657,400 -446.50(-1.20%)
Dec 28, 2011 37216 37216 37014 37091 75,065,400 -126.60(-0.34%)
Dec 27, 2011 37044 37243 36817 37218 0 +176.60(+0.48%)
Dec 26, 2011 37078 37231 36958 37041 0 +0.00(+0.00%)
Dec 25, 2011 37078 37231 36958 37041 0 +0.00(+0.00%)
Dec 24, 2011 37078 37231 36958 37041 92,490,600 -25.40(-0.07%)
Dec 23, 2011 36630 37067 36630 37067 148,271,600 +438.70(+1.20%)
Dec 22, 2011 36239 36630 36043 36628 104,261,200 +388.70(+1.07%)
Dec 21, 2011 35620 36373 35620 36239 189,240,192 +651.60(+1.83%)
Dec 20, 2011 36063 36441 35567 35588 117,844,800 -466.80(-1.29%)
Dec 19, 2011 36008 36289 35784 36055 0 +0.00(+0.00%)
Dec 18, 2011 36008 36289 35784 36055 0 +0.00(+0.00%)
Dec 17, 2011 36008 36289 35784 36055 435,964,608 +47.70(+0.13%)
Dec 16, 2011 36013 36393 35890 36007 196,700,608 -5.80(-0.02%)
Dec 15, 2011 36471 36508 35939 36013 149,844,192 -458.70(-1.26%)
Dec 14, 2011 37228 37511 36272 36471 203,730,592 -755.80(-2.03%)
Dec 13, 2011 36629 37227 36622 37227 0 +0.00(+0.00%)
Dec 12, 2011 36629 37227 36622 37227 0 +0.00(+0.00%)
Dec 11, 2011 36629 37227 36622 37227 0 +0.00(+0.00%)
Dec 10, 2011 36629 37227 36622 37227 260,527,392 +585.90(+1.60%)
Dec 09, 2011 37042 37042 36545 36641 223,661,600 -413.30(-1.12%)
Dec 08, 2011 37088 37156 36932 37055 200,964,000 -16.60(-0.04%)
Dec 07, 2011 37094 37137 36855 37071 172,400,800 -32.00(-0.09%)
Dec 06, 2011 36756 37249 36565 37103 223,510,000 +347.10(+0.94%)
Dec 05, 2011 36615 36978 36615 36756 0 +0.00(+0.00%)
Dec 04, 2011 36615 36978 36615 36756 0 +0.00(+0.00%)
Dec 03, 2011 36615 36978 36615 36756 137,588,992 +188.50(+0.52%)
Dec 02, 2011 36829 37148 36546 36568 250,881,408 -261.50(-0.71%)
Dec 01, 2011 35742 36844 35742 36829 740,007,424 +1120.40(+3.14%)
Nov 30, 2011 35558 36260 35457 35709 247,153,408 +150.50(+0.42%)
Nov 29, 2011 34574 35961 34574 35558 220,604,608 +985.20(+2.85%)
Nov 28, 2011 35336 35689 34573 34573 0 +0.00(+0.00%)
Nov 27, 2011 35336 35689 34573 34573 0 +0.00(+0.00%)
Nov 26, 2011 35336 35689 34573 34573 154,283,600 -750.60(-2.12%)
Nov 25, 2011 35376 35649 35281 35324 46,874,000 -52.00(-0.15%)
Nov 24, 2011 35970 35970 35288 35376 185,674,000 -594.00(-1.65%)
Nov 23, 2011 36287 36287 35602 35970 179,855,008 -314.60(-0.87%)
Nov 22, 2011 36117 36556 36016 36284 0 +0.00(+0.00%)
Nov 21, 2011 36117 36556 36016 36284 0 +0.00(+0.00%)
Nov 20, 2011 36117 36556 36016 36284 0 +0.00(+0.00%)
Nov 19, 2011 36117 36556 36016 36284 148,378,000 +173.50(+0.48%)
Nov 18, 2011 36708 36954 36082 36111 210,637,792 -597.70(-1.63%)
Nov 17, 2011 37292 37292 36679 36708 210,794,208 -585.00(-1.57%)
Nov 16, 2011 37072 37377 36893 37293 262,590,400 +223.50(+0.60%)
Nov 15, 2011 37554 37561 36937 37070 159,764,400 -485.70(-1.29%)
Nov 14, 2011 36627 37556 36627 37556 0 +0.00(+0.00%)
Nov 13, 2011 36627 37556 36627 37556 0 +0.00(+0.00%)
Nov 12, 2011 36627 37556 36627 37556 448,236,608 +940.50(+2.57%)
Nov 11, 2011 36542 36952 36542 36615 385,610,400 +61.20(+0.17%)
Nov 10, 2011 37342 37342 36552 36554 246,664,992 -797.90(-2.14%)
Nov 09, 2011 37045 37352 36948 37352 210,905,200 +327.20(+0.88%)
Nov 08, 2011 36711 37138 36514 37025 218,819,600 +335.20(+0.91%)
Nov 07, 2011 36579 36715 36389 36689 0 +0.00(+0.00%)
Nov 06, 2011 36579 36715 36389 36689 0 +0.00(+0.00%)
Nov 04, 2011 36579 36715 36389 36689 243,881,600 +110.30(+0.30%)
Nov 03, 2011 35756 36687 35756 36579 288,832,608 +836.50(+2.34%)
Nov 02, 2011 36162 36162 35174 35743 0 +0.00(+0.00%)
Nov 01, 2011 36162 36162 35174 35743 245,573,408 -417.40(-1.15%)
Oct 31, 2011 36708 37334 36160 36160 248,382,400 -548.60(-1.49%)
Oct 30, 2011 36727 37170 36361 36709 0 +0.00(+0.00%)
Oct 29, 2011 36727 37170 36361 36709 0 +0.00(+0.00%)
Oct 28, 2011 36727 37170 36361 36709 312,206,400 -18.60(-0.05%)
Oct 27, 2011 35845 37011 35845 36727 389,285,408 +908.60(+2.54%)
Oct 26, 2011 35290 36012 35239 35819 265,403,200 +528.50(+1.50%)
Oct 25, 2011 35266 35374 35027 35290 206,840,608 +24.50(+0.07%)
Oct 24, 2011 35025 35584 34884 35266 201,861,792 +244.90(+0.70%)
Oct 23, 2011 34394 35111 34392 35021 0 +0.00(+0.00%)
Oct 22, 2011 34394 35111 34392 35021 0 +0.00(+0.00%)
Oct 21, 2011 34394 35111 34392 35021 207,992,992 +625.20(+1.82%)
Oct 20, 2011 34523 34736 34211 34396 239,422,800 -127.80(-0.37%)
Oct 19, 2011 35012 35089 34408 34523 223,573,792 -488.40(-1.39%)
Oct 18, 2011 34127 35052 34012 35012 273,720,992 +886.00(+2.60%)
Oct 17, 2011 34848 34849 34056 34126 221,052,608 -722.70(-2.07%)
Oct 16, 2011 34585 35047 34585 34848 0 +0.00(+0.00%)
Oct 15, 2011 34585 35047 34585 34848 0 +0.00(+0.00%)
Oct 14, 2011 34585 35047 34585 34848 269,946,400 +263.60(+0.76%)
Oct 13, 2011 34449 34648 34152 34585 302,297,600 +114.40(+0.33%)
Oct 12, 2011 33686 34586 33684 34470 361,344,000 +788.60(+2.34%)
Oct 11, 2011 33547 33892 33365 33682 171,610,800 +134.60(+0.40%)
Oct 10, 2011 33036 33735 33027 33547 160,623,008 +542.10(+1.64%)
Oct 09, 2011 33296 33618 32811 33005 0 +0.00(+0.00%)
Oct 08, 2011 33296 33618 32811 33005 0 +0.00(+0.00%)
Oct 07, 2011 33296 33618 32811 33005 294,795,200 -274.60(-0.83%)
Oct 06, 2011 33000 33433 32755 33280 295,096,192 +279.40(+0.85%)
Oct 05, 2011 33024 33289 32821 33000 315,104,384 +34.10(+0.10%)
Oct 04, 2011 33132 33132 32258 32966 478,428,800 -167.70(-0.51%)
Oct 03, 2011 33505 33575 32877 33134 295,803,584 -369.40(-1.10%)
Oct 01, 2011 33686 33759 32896 33503 0 +0.00(+0.00%)
Sep 30, 2011 33686 33759 32896 33503 324,165,792 -182.90(-0.54%)
Sep 29, 2011 33471 34183 33471 33686 277,333,408 +248.00(+0.74%)
Sep 28, 2011 33784 34078 33338 33438 251,182,208 -345.50(-1.02%)
Sep 27, 2011 33391 34491 33391 33784 304,890,592 +397.80(+1.19%)
Sep 26, 2011 32600 33527 32569 33386 454,237,184 +797.50(+2.45%)
Sep 25, 2011 32380 32656 32109 32588 0 +0.00(+0.00%)
Sep 24, 2011 32380 32656 32109 32588 0 +0.00(+0.00%)
Sep 23, 2011 32380 32656 32109 32588 280,487,008 +207.30(+0.64%)
Sep 22, 2011 33994 33994 32078 32381 346,705,408 -1638.10(-4.82%)
Sep 21, 2011 34361 34759 34018 34019 229,279,808 -318.80(-0.93%)
Sep 20, 2011 35080 35269 34338 34338 228,400,400 -739.00(-2.11%)
Sep 19, 2011 35183 35183 34681 35077 246,548,992 -104.40(-0.30%)
Sep 18, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 17, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 16, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 15, 2011 34674 35188 34674 35181 285,059,200 +519.60(+1.50%)
Sep 14, 2011 33948 34749 33803 34662 178,736,000 +714.20(+2.10%)
Sep 13, 2011 33793 34115 33443 33948 167,711,808 +155.00(+0.46%)
Sep 12, 2011 33797 33797 33194 33793 129,632,400 -20.00(-0.06%)
Sep 11, 2011 34694 34694 33660 33813 0 +0.00(+0.00%)
Sep 10, 2011 34694 34694 33660 33813 0 +0.00(+0.00%)
Sep 09, 2011 34694 34694 33660 33813 173,225,200 -899.80(-2.59%)
Sep 08, 2011 35185 35323 34652 34712 148,035,392 -467.20(-1.33%)
Sep 07, 2011 34442 35193 34442 35180 207,611,200 +740.30(+2.15%)
Sep 06, 2011 33880 34466 33805 34439 201,605,408 +559.30(+1.65%)
Sep 05, 2011 35134 35134 33711 33880 69,797,000 -1254.40(-3.57%)
Sep 04, 2011 35637 35637 34947 35134 0 +0.00(+0.00%)
Sep 03, 2011 35637 35637 34947 35134 0 +0.00(+0.00%)
Sep 02, 2011 35637 35637 34947 35134 134,322,800 -503.50(-1.41%)
Sep 01, 2011 35727 36144 35625 35638 250,607,600 -83.20(-0.23%)
Aug 31, 2011 35161 35721 35161 35721 971,239,168 +572.20(+1.63%)
Aug 30, 2011 35018 35201 34769 35149 191,656,608 +132.90(+0.38%)
Aug 29, 2011 34063 35036 34063 35016 206,651,008 +973.80(+2.86%)
Aug 28, 2011 33903 34240 33230 34042 0 +0.00(+0.00%)
Aug 27, 2011 33903 34240 33230 34042 0 +0.00(+0.00%)
Aug 26, 2011 33903 34240 33230 34042 194,670,592 +137.80(+0.41%)
Aug 25, 2011 34630 34759 33888 33904 183,444,192 -740.50(-2.14%)
Aug 24, 2011 34656 34964 34318 34645 210,662,800 -30.60(-0.09%)
Aug 23, 2011 33596 34681 33555 34676 245,525,200 +1081.90(+3.22%)
Aug 22, 2011 33137 33626 33137 33594 195,017,408 +456.70(+1.38%)
Aug 21, 2011 33207 33404 32870 33137 0 +0.00(+0.00%)
Aug 19, 2011 33207 33404 32870 33137 168,874,592 -109.70(-0.33%)
Aug 18, 2011 34005 34005 32930 33247 263,288,608 -803.00(-2.36%)
Aug 17, 2011 33951 34183 33750 34050 200,160,400 +101.10(+0.30%)
Aug 16, 2011 33901 33953 33458 33948 241,898,000 +47.40(+0.14%)
Aug 15, 2011 33360 33901 33360 33901 190,388,608 +539.60(+1.62%)
Aug 14, 2011 33590 33904 33225 33362 0 +0.00(+0.00%)
Aug 13, 2011 33590 33904 33225 33362 0 +0.00(+0.00%)
Aug 12, 2011 33590 33904 33225 33362 180,877,408 -228.80(-0.68%)
Aug 11, 2011 32230 33683 32212 33590 271,006,784 +1371.00(+4.26%)
Aug 10, 2011 32380 32518 31659 32219 293,788,608 -162.30(-0.50%)
Aug 09, 2011 31720 32631 31720 32382 335,495,616 +641.50(+2.02%)
Aug 08, 2011 33691 33691 31716 31740 278,564,800 -1957.80(-5.81%)
Aug 07, 2011 33322 33836 32688 33698 0 +0.00(+0.00%)
Aug 06, 2011 33322 33836 32688 33698 0 +0.00(+0.00%)
Aug 05, 2011 33322 33836 32688 33698 335,037,600 +375.30(+1.13%)
Aug 04, 2011 34484 34484 33136 33323 368,567,392 -1161.80(-3.37%)
Aug 03, 2011 34815 34908 34091 34484 329,103,008 -330.50(-0.95%)
Aug 02, 2011 35731 35777 34789 34815 440,441,792 -915.80(-2.56%)
Aug 01, 2011 35994 36299 35689 35731 164,842,400 -268.60(-0.75%)
Jul 31, 2011 35914 36200 35650 35999 0 +0.00(+0.00%)
Jul 30, 2011 35914 36200 35650 35999 0 +0.00(+0.00%)
Jul 29, 2011 35914 36200 35650 35999 201,397,200 +81.50(+0.23%)
Jul 28, 2011 35592 36282 35567 35918 324,549,408 +320.20(+0.90%)
Jul 27, 2011 35348 35710 34924 35598 390,595,584 +256.30(+0.73%)
Jul 26, 2011 35480 35548 35317 35341 195,298,208 -138.40(-0.39%)
Jul 25, 2011 35737 35737 35371 35480 200,373,408 -275.80(-0.77%)
Jul 24, 2011 35561 35780 35404 35756 0 +0.00(+0.00%)
Jul 23, 2011 35561 35780 35404 35756 0 +0.00(+0.00%)
Jul 22, 2011 35561 35780 35404 35756 285,399,808 +199.70(+0.56%)
Jul 21, 2011 35342 35557 35164 35556 279,323,584 +214.10(+0.61%)
Jul 20, 2011 35753 35772 35333 35342 273,255,200 -410.30(-1.15%)
Jul 19, 2011 35784 35980 35573 35752 247,055,392 -29.40(-0.08%)
Jul 18, 2011 36156 36173 35760 35781 208,366,400 -374.50(-1.04%)
Jul 17, 2011 36166 36287 35994 36156 0 +0.00(+0.00%)
Jul 16, 2011 36166 36287 35994 36156 0 +0.00(+0.00%)
Jul 15, 2011 36166 36287 35994 36156 177,804,608 -8.70(-0.02%)
Jul 14, 2011 36238 36407 36148 36165 166,979,008 -90.10(-0.25%)
Jul 13, 2011 36179 36425 36159 36255 221,680,992 +76.10(+0.21%)
Jul 12, 2011 36327 36385 36176 36179 197,312,000 -180.90(-0.50%)
Jul 11, 2011 36500 36507 36162 36360 149,971,392 -140.40(-0.38%)
Jul 10, 2011 36583 36583 36262 36500 0 +0.00(+0.00%)
Jul 09, 2011 36583 36583 36262 36500 0 +0.00(+0.00%)
Jul 08, 2011 36583 36583 36262 36500 193,907,600 -83.40(-0.23%)
Jul 07, 2011 36467 36717 36463 36583 220,366,208 +115.30(+0.32%)
Jul 06, 2011 36642 36642 36387 36468 206,939,008 -172.90(-0.47%)
Jul 05, 2011 36847 36849 36470 36641 243,154,000 -206.20(-0.56%)
Jul 04, 2011 36807 36918 36792 36847 31,536,200 +46.40(+0.13%)
Jul 03, 2011 36556 36862 36431 36801 0 +0.00(+0.00%)
Jul 02, 2011 36556 36862 36431 36801 0 +0.00(+0.00%)
Jul 01, 2011 36556 36862 36431 36801 201,063,808 +242.60(+0.66%)
Jun 30, 2011 36580 36823 36502 36558 365,478,400 -21.50(-0.06%)
Jun 29, 2011 36183 36750 36182 36580 308,309,600 +390.70(+1.08%)
Jun 28, 2011 35602 36190 35596 36189 301,659,584 +587.20(+1.65%)
Jun 27, 2011 35348 35607 35308 35602 128,066,600 +253.80(+0.72%)
Jun 26, 2011 35327 35464 35307 35348 0 +0.00(+0.00%)
Jun 25, 2011 35327 35464 35307 35348 0 +0.00(+0.00%)
Jun 24, 2011 35327 35464 35307 35348 240,190,800 +21.20(+0.06%)
Jun 23, 2011 35393 35393 35027 35327 174,975,008 -72.70(-0.21%)
Jun 22, 2011 35277 35551 35227 35399 169,696,608 +122.80(+0.35%)
Jun 21, 2011 35110 35432 35110 35277 185,428,000 +166.60(+0.47%)
Jun 20, 2011 35025 35111 34920 35110 123,935,600 +84.30(+0.24%)
Jun 19, 2011 35223 35346 34998 35026 0 +0.00(+0.00%)
Jun 18, 2011 35223 35346 34998 35026 0 +0.00(+0.00%)
Jun 17, 2011 35223 35346 34998 35026 235,899,808 -195.30(-0.55%)
Jun 16, 2011 35318 35452 35213 35221 171,344,608 -97.40(-0.28%)
Jun 15, 2011 35423 35433 35144 35318 215,516,992 -127.20(-0.36%)
Jun 14, 2011 34998 35465 34998 35446 227,918,592 +447.60(+1.28%)
Jun 13, 2011 34964 35117 34854 34998 150,568,000 +34.20(+0.10%)
Jun 12, 2011 35235 35235 34835 34964 0 +0.00(+0.00%)
Jun 11, 2011 35235 35235 34835 34964 0 +0.00(+0.00%)
Jun 10, 2011 35235 35235 34835 34964 137,353,200 -269.60(-0.77%)
Jun 09, 2011 34885 35236 34855 35233 188,418,800 +354.30(+1.02%)
Jun 08, 2011 34886 34887 34680 34879 176,004,400 -16.70(-0.05%)
Jun 07, 2011 34674 34948 34639 34896 188,448,992 +222.30(+0.64%)
Jun 06, 2011 35104 35117 34573 34674 151,166,208 -450.40(-1.28%)
Jun 05, 2011 35423 35424 35124 35124 0 +0.00(+0.00%)
Jun 04, 2011 35423 35424 35124 35124 0 +0.00(+0.00%)
Jun 03, 2011 35423 35424 35124 35124 160,384,000 -292.30(-0.83%)
Jun 02, 2011 35408 35455 35142 35416 136,010,592 +5.70(+0.02%)
Jun 01, 2011 35839 35890 35410 35410 161,441,200 -422.30(-1.18%)
May 31, 2011 35639 35844 35617 35833 451,392,384 +193.40(+0.54%)
May 30, 2011 35826 35840 35575 35639 40,453,400 -179.80(-0.50%)
May 27, 2011 35746 35905 35680 35819 146,893,408 +77.00(+0.22%)
May 26, 2011 35499 35745 35446 35742 165,315,392 +243.80(+0.69%)
May 25, 2011 35382 35542 35332 35498 140,256,400 +115.80(+0.33%)
May 24, 2011 35215 35440 35215 35383 182,324,992 +167.60(+0.48%)
May 23, 2011 35169 35215 34891 35215 147,180,800 -83.70(-0.24%)
May 22, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 21, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 20, 2011 35276 35370 35141 35299 151,472,800 +22.20(+0.06%)
May 19, 2011 35388 35460 35165 35276 160,727,200 -87.80(-0.25%)
May 18, 2011 34820 35365 34820 35364 187,267,600 +544.70(+1.56%)
May 17, 2011 35129 35156 34812 34820 208,410,400 -311.00(-0.89%)
May 16, 2011 35047 35142 34912 35131 171,967,808 +85.50(+0.24%)
May 15, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 14, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 13, 2011 35161 35271 34965 35045 153,313,792 -116.20(-0.33%)
May 12, 2011 35369 35374 35038 35161 227,978,000 -219.20(-0.62%)
May 11, 2011 35680 35691 35379 35380 146,936,400 -298.40(-0.84%)
May 10, 2011 35470 35786 35470 35679 195,686,208 +211.90(+0.60%)
May 09, 2011 35216 35478 35050 35467 127,244,400 +254.80(+0.72%)
May 08, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 07, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 06, 2011 35325 35516 35118 35212 171,867,392 -112.90(-0.32%)
May 05, 2011 35531 35577 35231 35325 210,390,800 -206.10(-0.58%)
May 04, 2011 35880 36003 35419 35531 193,868,192 -342.00(-0.95%)
May 03, 2011 36593 36614 35873 35873 167,246,208 -719.40(-1.97%)
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.