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 29, 2011 2765 2771 2757 2768 15,205,800 +1.78(+0.06%)
Apr 28, 2011 2767 2779 2754 2767 18,846,200 +15.79(+0.57%)
Apr 27, 2011 2741 2758 2736 2751 16,907,200 +2.55(+0.09%)
Apr 26, 2011 2726 2750 2720 2748 17,266,800 +20.55(+0.75%)
Apr 25, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 24, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 23, 2011 2722 2728 0 +0.00(+0.00%)
Apr 22, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 21, 2011 2732 2741 2722 2728 16,218,800 +2.36(+0.09%)
Apr 20, 2011 2705 2732 2705 2725 17,039,400 +32.86(+1.22%)
Apr 19, 2011 2680 2699 2677 2692 22,609,600 +17.15(+0.64%)
Apr 18, 2011 2710 2720 2667 2675 30,813,200 -36.16(-1.33%)
Apr 17, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 16, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 15, 2011 2696 2713 2692 2711 19,622,600 +16.46(+0.61%)
Apr 14, 2011 2706 2710 2688 2695 20,402,000 -24.18(-0.89%)
Apr 13, 2011 2702 2725 2700 2719 14,928,600 +24.34(+0.90%)
Apr 12, 2011 2707 2723 2689 2695 17,861,000 -26.39(-0.97%)
Apr 11, 2011 2712 2727 2712 2721 15,804,200 -1.00(-0.04%)
Apr 10, 2011 2722 2722 2722 0 +0.00(+0.00%)
Apr 09, 2011 2721 2731 2715 2722 0 +0.00(+0.00%)
Apr 08, 2011 2721 2731 2715 2722 20,415,200 +9.97(+0.37%)
Apr 07, 2011 2714 2730 2711 2712 28,273,200 +0.57(+0.02%)
Apr 06, 2011 2701 2719 2684 2712 23,486,600 +13.48(+0.50%)
Apr 05, 2011 2707 2707 2684 2698 20,941,400 -9.21(-0.34%)
Apr 04, 2011 2692 2710 2691 2707 19,257,000 +17.58(+0.65%)
Apr 03, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 02, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 01, 2011 2674 2690 2669 2690 28,964,000 +27.67(+1.04%)
Mar 31, 2011 2684 2687 2662 2662 31,450,600 -22.18(-0.83%)
Mar 30, 2011 2680 2685 2673 2684 22,812,000 +15.04(+0.56%)
Mar 29, 2011 2659 2669 2647 2669 27,930,000 +10.64(+0.40%)
Mar 28, 2011 2657 2674 2656 2659 17,505,600 +1.90(+0.07%)
Mar 27, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 26, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 25, 2011 2661 2665 2655 2657 11,155,200 +1.00(+0.04%)
Mar 24, 2011 2619 2665 2616 2656 11,160,800 +25.17(+0.96%)
Mar 23, 2011 2602 2631 2600 2631 12,102,800 +20.40(+0.78%)
Mar 22, 2011 2631 2640 2599 2610 15,788,600 -17.22(-0.66%)
Mar 21, 2011 2601 2628 2600 2627 17,002,600 +60.24(+2.35%)
Mar 20, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 19, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 18, 2011 2575 2600 2567 2567 20,626,200 +9.47(+0.37%)
Mar 17, 2011 2550 2570 2532 2558 19,416,600 +34.75(+1.38%)
Mar 16, 2011 2587 2589 2523 2523 20,942,800 -42.52(-1.66%)
Mar 15, 2011 2608 2612 2532 2565 24,471,800 -80.84(-3.05%)
Mar 14, 2011 2641 2669 2639 2646 19,132,600 -5.79(-0.22%)
Mar 13, 2011 2648 2666 2640 2652 0 +0.00(+0.00%)
Mar 12, 2011 2648 2666 2640 2652 11,387,400 -14.13(-0.53%)
Mar 11, 2011 2672 2680 2652 2666 12,622,200 -9.41(-0.35%)
Mar 10, 2011 2687 2694 2671 2676 17,538,200 -7.58(-0.28%)
Mar 09, 2011 2684 2691 2667 2683 12,635,400 +3.06(+0.11%)
Mar 08, 2011 2697 2705 2680 2680 12,590,000 +0.00(+0.00%)
Mar 07, 2011 2697 2705 2680 2680 0 -21.33(-0.79%)
Mar 06, 2011 2699 2718 2694 2702 0 +0.00(+0.00%)
Mar 05, 2011 2699 2718 2694 2702 16,337,000 +9.48(+0.35%)
Mar 04, 2011 2701 2708 2674 2692 16,566,600 +2.65(+0.10%)
Mar 03, 2011 2695 2698 2671 2689 23,130,000 -23.30(-0.86%)
Mar 02, 2011 2714 2726 2703 2713 24,063,600 +5.58(+0.21%)
Mar 01, 2011 2692 2717 2684 2707 17,927,600 +0.00(+0.00%)
Feb 28, 2011 2692 2717 2684 2707 0 +14.68(+0.55%)
Feb 27, 2011 2679 2699 2673 2692 0 +0.00(+0.00%)
Feb 26, 2011 2679 2699 2673 2692 18,042,800 +26.44(+0.99%)
Feb 25, 2011 2661 2674 2653 2666 25,268,400 -13.29(-0.50%)
Feb 24, 2011 2696 2704 2676 2679 23,202,800 -24.11(-0.89%)
Feb 23, 2011 2697 2719 2672 2703 33,722,200 -12.29(-0.45%)
Feb 22, 2011 2746 2746 2714 2716 22,111,000 +0.00(+0.00%)
Feb 21, 2011 2746 2746 2714 2716 0 -39.37(-1.43%)
Feb 20, 2011 2773 2778 2745 2755 0 +0.00(+0.00%)
Feb 19, 2011 2773 2778 2745 2755 29,953,400 -15.78(-0.57%)
Feb 18, 2011 2761 2772 2752 2771 29,907,800 +15.20(+0.55%)
Feb 17, 2011 2733 2761 2730 2756 36,319,600 +24.83(+0.91%)
Feb 16, 2011 2721 2733 2720 2731 18,982,400 +5.27(+0.19%)
Feb 15, 2011 2722 2728 2718 2726 19,353,200 +0.00(+0.00%)
Feb 14, 2011 2722 2728 2718 2726 0 +11.85(+0.44%)
Feb 13, 2011 2708 2724 2679 2714 0 +0.00(+0.00%)
Feb 12, 2011 2708 2724 2679 2714 21,655,400 +11.20(+0.41%)
Feb 11, 2011 2717 2718 2681 2702 27,453,800 -17.48(-0.64%)
Feb 10, 2011 2730 2735 2716 2720 20,389,200 -7.01(-0.26%)
Feb 09, 2011 2722 2728 2715 2727 21,567,000 +2.48(+0.09%)
Feb 08, 2011 2697 2729 2696 2724 26,121,000 +0.00(+0.00%)
Feb 07, 2011 2697 2729 2696 2724 0 +32.11(+1.19%)
Feb 06, 2011 2691 2702 2687 2692 0 +0.00(+0.00%)
Feb 05, 2011 2691 2702 2687 2692 24,782,000 +7.46(+0.28%)
Feb 04, 2011 2689 2692 2671 2685 20,921,200 -3.88(-0.14%)
Feb 03, 2011 2687 2694 2674 2689 27,086,400 +5.05(+0.19%)
Feb 02, 2011 2652 2688 2641 2684 27,244,600 +45.03(+1.71%)
Feb 01, 2011 2637 2650 2622 2639 27,563,000 +0.00(+0.00%)
Jan 31, 2011 2637 2650 2622 2639 0 -8.39(-0.32%)
Jan 30, 2011 2670 2679 2646 2647 0 +0.00(+0.00%)
Jan 29, 2011 2670 2679 2646 2647 27,070,200 -31.14(-1.16%)
Jan 28, 2011 2656 2689 2644 2678 30,761,200 +8.69(+0.33%)
Jan 27, 2011 2679 2693 2668 2670 22,575,600 +8.66(+0.33%)
Jan 26, 2011 2672 2674 2648 2661 25,322,600 -1.49(-0.06%)
Jan 25, 2011 2662 2665 2641 2662 23,134,800 +0.00(+0.00%)
Jan 24, 2011 2662 2665 2641 2662 0 +8.39(+0.32%)
Jan 23, 2011 2637 2676 2631 2654 0 +0.00(+0.00%)
Jan 22, 2011 2637 2676 2631 2654 49,581,000 +27.74(+1.06%)
Jan 21, 2011 2635 2645 2619 2626 35,849,600 -14.54(-0.55%)
Jan 20, 2011 2664 2669 2637 2641 20,740,600 -17.07(-0.64%)
Jan 19, 2011 2634 2658 2633 2658 23,594,000 +36.43(+1.39%)
Jan 18, 2011 2622 2626 2613 2621 13,603,000 +0.00(+0.00%)
Jan 17, 2011 2622 2626 2613 2621 0 +0.11(+0.00%)
Jan 16, 2011 2629 2632 2601 2621 0 +0.00(+0.00%)
Jan 15, 2011 2629 2632 2601 2621 24,045,000 -11.37(-0.43%)
Jan 14, 2011 2630 2639 2624 2633 30,142,800 +6.28(+0.24%)
Jan 13, 2011 2583 2626 2583 2626 29,521,000 +46.70(+1.81%)
Jan 12, 2011 2573 2587 2569 2580 24,082,400 +24.51(+0.96%)
Jan 11, 2011 2601 2601 2553 2555 29,194,400 +0.00(+0.00%)
Jan 10, 2011 2601 2601 2553 2555 0 -49.96(-1.92%)
Jan 09, 2011 2619 2626 2603 2605 0 +0.00(+0.00%)
Jan 08, 2011 2619 2626 2603 2605 26,533,400 -20.29(-0.77%)
Jan 07, 2011 2635 2638 2620 2625 24,654,000 -6.13(-0.23%)
Jan 06, 2011 2641 2644 2614 2632 18,153,200 -16.29(-0.62%)
Jan 05, 2011 2642 2660 2633 2648 27,674,800 +16.02(+0.61%)
Jan 04, 2011 2599 2634 2597 2632 17,683,400 +0.00(+0.00%)
Jan 03, 2011 2599 2634 2597 2632 0 +53.24(+2.06%)
Jan 01, 2011 2596 2598 2579 2579 5,406,600 -12.07(-0.47%)
Dec 31, 2010 2613 2616 2590 2591 12,452,800 -20.78(-0.80%)
Dec 30, 2010 2597 2611 2595 2611 10,163,600 +19.14(+0.74%)
Dec 29, 2010 2602 2606 2590 2592 9,348,200 -4.88(-0.19%)
Dec 28, 2010 2622 2623 2591 2597 10,705,400 +0.00(+0.00%)
Dec 27, 2010 2622 2623 2591 2597 0 -28.65(-1.09%)
Dec 26, 2010 2635 2635 2623 2626 0 +0.00(+0.00%)
Dec 25, 2010 2635 2635 2623 2626 4,164,000 -10.05(-0.38%)
Dec 24, 2010 2634 2638 2625 2636 10,670,600 +4.46(+0.17%)
Dec 23, 2010 2632 2636 2627 2631 14,417,800 +0.42(+0.02%)
Dec 22, 2010 2622 2631 2618 2631 17,915,400 +16.16(+0.62%)
Dec 21, 2010 2607 2620 2604 2615 16,718,000 +0.00(+0.00%)
Dec 20, 2010 2607 2620 2604 2615 0 +18.26(+0.70%)
Dec 18, 2010 2617 2624 2596 2597 29,600,800 -18.58(-0.71%)
Dec 17, 2010 2627 2627 2606 2615 19,301,200 -7.86(-0.30%)
Dec 16, 2010 2631 2633 2614 2623 18,294,800 -12.66(-0.48%)
Dec 15, 2010 2638 2639 2624 2636 17,364,800 -1.18(-0.04%)
Dec 14, 2010 2639 2646 2632 2637 17,028,400 +8.87(+0.34%)
Dec 11, 2010 2630 2632 2624 2628 16,231,400 +3.60(+0.14%)
Dec 10, 2010 2637 2637 2609 2624 25,969,400 +6.96(+0.27%)
Dec 09, 2010 2615 2636 2604 2617 17,327,800 -7.23(-0.28%)
Dec 08, 2010 2611 2636 2611 2625 18,735,200 +13.26(+0.51%)
Dec 07, 2010 2616 2621 2598 2611 15,702,600 +0.00(+0.00%)
Dec 06, 2010 2616 2621 2598 2611 0 -3.58(-0.14%)
Dec 04, 2010 2613 2628 2596 2615 18,467,000 -2.21(-0.08%)
Dec 03, 2010 2583 2618 2568 2617 31,496,200 +51.36(+2.00%)
Dec 02, 2010 2522 2566 2512 2566 31,261,200 +59.71(+2.38%)
Dec 01, 2010 2540 2540 2490 2506 53,379,400 -15.20(-0.60%)
Nov 30, 2010 2597 2610 2521 2521 33,098,000 +0.00(+0.00%)
Nov 29, 2010 2597 2610 2521 2521 0 -58.48(-2.27%)
Nov 27, 2010 2587 2592 2563 2580 25,766,200 -21.61(-0.83%)
Nov 26, 2010 2596 2604 2587 2601 20,217,400 +9.91(+0.38%)
Nov 25, 2010 2596 2603 2574 2592 26,432,200 +7.26(+0.28%)
Nov 24, 2010 2624 2634 2584 2584 27,844,400 -59.10(-2.24%)
Nov 23, 2010 2683 2688 2641 2643 17,191,600 +0.00(+0.00%)
Nov 22, 2010 2683 2688 2641 2643 0 -21.66(-0.81%)
Nov 20, 2010 2677 2677 2650 2665 12,998,000 -5.50(-0.21%)
Nov 19, 2010 2642 2671 2642 2671 15,116,400 +45.65(+1.74%)
Nov 18, 2010 2608 2628 2606 2625 13,897,800 +16.80(+0.64%)
Nov 17, 2010 2646 2646 2608 2608 16,173,000 -46.37(-1.75%)
Nov 16, 2010 2618 2657 2606 2654 16,210,400 +0.00(+0.00%)
Nov 15, 2010 2618 2657 2606 2654 0 +29.46(+1.12%)
Nov 13, 2010 2609 2636 2587 2625 23,961,800 -6.67(-0.25%)
Nov 12, 2010 2684 2684 2627 2632 28,947,200 -40.61(-1.52%)
Nov 11, 2010 2700 2711 2668 2672 28,111,400 -30.59(-1.13%)
Nov 10, 2010 2679 2708 2679 2703 15,711,400 +19.42(+0.72%)
Nov 09, 2010 2687 2694 2679 2683 19,705,200 +0.00(+0.00%)
Nov 08, 2010 2687 2694 2679 2683 0 -2.67(-0.10%)
Nov 07, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 06, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 05, 2010 2713 2713 2676 2686 16,219,200 -24.32(-0.90%)
Nov 04, 2010 2695 2717 2689 2710 19,760,200 +46.57(+1.75%)
Nov 03, 2010 2699 2699 2660 2664 17,637,000 -32.85(-1.22%)
Nov 02, 2010 2692 2702 2689 2697 14,380,000 +8.30(+0.31%)
Nov 01, 2010 2697 2707 2677 2688 12,717,200 +9.32(+0.35%)
Oct 31, 2010 2675 2686 2662 2679 0 +0.00(+0.00%)
Oct 30, 2010 2675 2686 2662 2679 0 +0.00(+0.00%)
Oct 29, 2010 2675 2686 2662 2679 17,774,400 +1.67(+0.06%)
Oct 28, 2010 2679 2684 2669 2677 16,386,600 +4.69(+0.18%)
Oct 27, 2010 2684 2692 2673 2673 17,490,200 -20.03(-0.74%)
Oct 26, 2010 2697 2705 2686 2693 17,346,200 -5.90(-0.22%)
Oct 25, 2010 2703 2714 2695 2699 13,050,200 +7.11(+0.26%)
Oct 24, 2010 2691 2698 2684 2692 0 +0.00(+0.00%)
Oct 23, 2010 2691 2698 2684 2692 0 +0.00(+0.00%)
Oct 22, 2010 2691 2698 2684 2692 11,143,400 -0.25(-0.01%)
Oct 21, 2010 2664 2697 2660 2692 18,909,200 +22.51(+0.84%)
Oct 20, 2010 2655 2670 2646 2669 13,686,400 +3.12(+0.12%)
Oct 19, 2010 2672 2684 2660 2666 18,606,800 -6.23(-0.23%)
Oct 18, 2010 2651 2674 2649 2672 15,009,000 +13.60(+0.51%)
Oct 17, 2010 2676 2676 2644 2659 0 +0.00(+0.00%)
Oct 16, 2010 2676 2676 2644 2659 0 +0.00(+0.00%)
Oct 15, 2010 2676 2676 2644 2659 19,645,400 -4.13(-0.16%)
Oct 14, 2010 2668 2682 2659 2663 24,924,200 -7.47(-0.28%)
Oct 13, 2010 2633 2670 2632 2670 22,299,000 +49.56(+1.89%)
Oct 12, 2010 2623 2624 2599 2621 19,749,000 -14.28(-0.54%)
Oct 11, 2010 2623 2635 2619 2635 16,733,000 +12.32(+0.47%)
Oct 10, 2010 2600 2623 2623 2623 0 +0.00(+0.00%)
Oct 09, 2010 2600 2623 2597 2623 0 +0.00(+0.00%)
Oct 08, 2010 2600 2623 2597 2623 17,420,200 +18.75(+0.72%)
Oct 07, 2010 2610 2619 2596 2604 17,832,400 -9.41(-0.36%)
Oct 06, 2010 2606 2618 2595 2613 21,730,200 +17.51(+0.67%)
Oct 05, 2010 2561 2599 2553 2596 16,576,600 +37.11(+1.45%)
Oct 04, 2010 2583 2587 2553 2559 18,216,200 -20.57(-0.80%)
Oct 03, 2010 2595 2610 2568 2579 0 +0.00(+0.00%)
Oct 02, 2010 2595 2610 2568 2579 0 +0.00(+0.00%)
Oct 01, 2010 2595 2610 2568 2579 19,486,600 -10.34(-0.40%)
Sep 30, 2010 2592 2616 2574 2590 27,262,400 -12.96(-0.50%)
Sep 29, 2010 2611 2619 2595 2603 26,424,200 -0.81(-0.03%)
Sep 28, 2010 2584 2608 2569 2604 15,115,600 +5.77(+0.22%)
Sep 27, 2010 2609 2618 2591 2598 15,111,600 -3.88(-0.15%)
Sep 26, 2010 2560 2602 2602 2602 0 +0.00(+0.00%)
Sep 25, 2010 2560 2603 2560 2602 0 +0.00(+0.00%)
Sep 24, 2010 2560 2603 2560 2602 22,803,200 +31.22(+1.21%)
Sep 23, 2010 2588 2593 2545 2570 19,079,000 -4.77(-0.19%)
Sep 22, 2010 2610 2611 2572 2575 19,406,600 -29.17(-1.12%)
Sep 21, 2010 2598 2621 2596 2604 24,435,600 +2.48(+0.10%)
Sep 20, 2010 2576 2602 2576 2602 19,053,600 +32.63(+1.27%)
Sep 19, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 18, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 17, 2010 2601 2615 2561 2569 73,032,200 -16.07(-0.62%)
Sep 16, 2010 2598 2600 2579 2585 16,737,000 -18.22(-0.70%)
Sep 15, 2010 2609 2612 2590 2604 16,282,800 -5.34(-0.20%)
Sep 14, 2010 2614 2617 2597 2609 18,091,400 -1.96(-0.08%)
Sep 13, 2010 2588 2615 2588 2611 25,145,400 +41.09(+1.60%)
Sep 12, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 11, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 10, 2010 2567 2575 2564 2570 19,401,600 -7.74(-0.30%)
Sep 09, 2010 2551 2589 2546 2577 19,708,200 +21.46(+0.84%)
Sep 08, 2010 2530 2557 2524 2556 23,830,000 +17.09(+0.67%)
Sep 07, 2010 2554 2558 2532 2539 20,164,800 -21.33(-0.83%)
Sep 06, 2010 2560 2567 2558 2560 15,608,800 +10.28(+0.40%)
Sep 05, 2010 2540 2573 2536 2550 0 +0.00(+0.00%)
Sep 03, 2010 2540 2573 2536 2550 22,572,000 +12.20(+0.48%)
Sep 02, 2010 2526 2545 2521 2538 21,521,800 +6.00(+0.24%)
Sep 01, 2010 2466 2532 2454 2532 28,424,800 +74.30(+3.02%)
Aug 31, 2010 2433 2458 2430 2457 17,502,200 -3.47(-0.14%)
Aug 30, 2010 2473 2476 2456 2461 8,162,600 -6.62(-0.27%)
Aug 29, 2010 2436 2468 2429 2468 0 +0.00(+0.00%)
Aug 27, 2010 2436 2468 2429 2468 13,656,000 +20.92(+0.86%)
Aug 26, 2010 2447 2452 2433 2447 14,821,800 +22.63(+0.93%)
Aug 25, 2010 2439 2455 2407 2424 26,600,000 -11.96(-0.49%)
Aug 24, 2010 2454 2458 2418 2436 19,933,200 -33.12(-1.34%)
Aug 23, 2010 2459 2481 2452 2469 13,551,800 +16.76(+0.68%)
Aug 21, 2010 2475 2487 2447 2452 0 +0.00(+0.00%)
Aug 20, 2010 2475 2487 2447 2452 18,053,600 -21.76(-0.88%)
Aug 19, 2010 2524 2529 2474 2474 17,482,800 -38.53(-1.53%)
Aug 18, 2010 2515 2518 2499 2513 12,407,600 -5.73(-0.23%)
Aug 17, 2010 2484 2520 2480 2518 17,261,000 +48.88(+1.98%)
Aug 16, 2010 2494 2500 2455 2469 16,542,200 -16.24(-0.65%)
Aug 15, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 14, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 13, 2010 2509 2511 2470 2486 18,537,600 -20.20(-0.81%)
Aug 12, 2010 2497 2524 2489 2506 24,973,400 +9.97(+0.40%)
Aug 11, 2010 2553 2553 2492 2496 24,259,200 -65.78(-2.57%)
Aug 10, 2010 2577 2580 2549 2562 20,120,000 -9.31(-0.36%)
Aug 09, 2010 2573 2586 2563 2571 17,948,800 +21.20(+0.83%)
Aug 08, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 07, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 06, 2010 2601 2606 2544 2550 28,202,400 -36.27(-1.40%)
Aug 05, 2010 2595 2617 2582 2586 22,969,000 -1.73(-0.07%)
Aug 04, 2010 2587 2594 2568 2588 18,631,000 -1.10(-0.04%)
Aug 03, 2010 2588 2589 2573 2589 18,650,200 +9.57(+0.37%)
Aug 02, 2010 2535 2582 2534 2579 20,428,600 +62.05(+2.46%)
Aug 01, 2010 2517 2517 0 +0.00(+0.00%)
Jul 31, 2010 2536 2547 2499 2517 0 +0.00(+0.00%)
Jul 30, 2010 2536 2547 2499 2517 20,856,600 -20.60(-0.81%)
Jul 29, 2010 2549 2563 2537 2538 24,930,000 -7.18(-0.28%)
Jul 28, 2010 2560 2565 2536 2545 24,557,200 -12.35(-0.48%)
Jul 27, 2010 2536 2562 2536 2557 37,975,000 +25.68(+1.01%)
Jul 26, 2010 2522 2532 2504 2532 26,944,000 +25.68(+1.02%)
Jul 25, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 24, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 23, 2010 2500 2520 2491 2506 20,961,600 +4.66(+0.19%)
Jul 22, 2010 2446 2505 2440 2501 24,228,800 +49.48(+2.02%)
Jul 21, 2010 2438 2470 2435 2452 15,242,200 +34.59(+1.43%)
Jul 20, 2010 2447 2447 2399 2417 16,026,400 -14.22(-0.58%)
Jul 19, 2010 2438 2459 2430 2432 16,775,400 -11.19(-0.46%)
Jul 18, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 17, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 16, 2010 2495 2501 2440 2443 22,590,200 -52.30(-2.10%)
Jul 15, 2010 2513 2532 2490 2495 18,114,800 -27.07(-1.07%)
Jul 14, 2010 2524 2529 2506 2522 21,800,800 +5.86(+0.23%)
Jul 13, 2010 2470 2516 2465 2516 19,776,000 +45.99(+1.86%)
Jul 12, 2010 2466 2477 2453 2470 13,151,400 +7.52(+0.31%)
Jul 10, 2010 2468 2472 2456 2463 0 +0.00(+0.00%)
Jul 09, 2010 2468 2472 2456 2463 16,271,000 +6.76(+0.28%)
Jul 08, 2010 2429 2459 2429 2456 24,367,600 +40.18(+1.66%)
Jul 07, 2010 2374 2416 2356 2416 23,566,400 +26.53(+1.11%)
Jul 06, 2010 2342 2396 2342 2389 28,527,200 +59.68(+2.56%)
Jul 05, 2010 2348 2349 2328 2330 13,024,200 -7.69(-0.33%)
Jul 03, 2010 2350 2361 2329 2337 0 +0.00(+0.00%)
Jul 02, 2010 2350 2361 2329 2337 24,568,800 +1.17(+0.05%)
Jul 01, 2010 2361 2371 2329 2336 30,219,800 -50.41(-2.11%)
Jun 30, 2010 2387 2403 2374 2387 26,839,400 +4.05(+0.17%)
Jun 29, 2010 2431 2432 2378 2382 24,821,600 -79.48(-3.23%)
Jun 28, 2010 2450 2463 2430 2462 18,734,600 +20.31(+0.83%)
Jun 27, 2010 2457 2474 2433 2442 0 +0.00(+0.00%)
Jun 26, 2010 2457 2474 2433 2442 0 +0.00(+0.00%)
Jun 25, 2010 2457 2474 2433 2442 23,535,800 -14.15(-0.58%)
Jun 24, 2010 2506 2506 2449 2456 25,027,000 -38.54(-1.55%)
Jun 23, 2010 2511 2525 2487 2494 19,396,800 -41.88(-1.65%)
Jun 22, 2010 2529 2550 2519 2536 18,394,000 -13.62(-0.53%)
Jun 21, 2010 2552 2570 2544 2550 21,944,600 +20.91(+0.83%)
Jun 20, 2010 2524 2537 2519 2529 0 +0.00(+0.00%)
Jun 19, 2010 2524 2537 2519 2529 0 +0.00(+0.00%)
Jun 18, 2010 2524 2537 2519 2529 36,586,800 +5.57(+0.22%)
Jun 17, 2010 2515 2536 2508 2523 25,649,000 +9.56(+0.38%)
Jun 16, 2010 2529 2529 2498 2514 22,293,600 +4.49(+0.18%)
Jun 15, 2010 2478 2512 2473 2509 24,748,800 +11.07(+0.44%)
Jun 14, 2010 2480 2498 2479 2498 20,695,000 +34.39(+1.40%)
Jun 13, 2010 2473 2476 2441 2464 0 +0.00(+0.00%)
Jun 12, 2010 2473 2476 2441 2464 0 +0.00(+0.00%)
Jun 11, 2010 2473 2476 2441 2464 29,996,400 +0.53(+0.02%)
Jun 10, 2010 2411 2465 2402 2463 25,737,800 +37.64(+1.55%)
Jun 09, 2010 2409 2426 2387 2426 24,795,400 +34.79(+1.46%)
Jun 08, 2010 2420 2426 2373 2391 26,929,200 -21.16(-0.88%)
Jun 07, 2010 2403 2437 2388 2412 24,688,400 -17.62(-0.73%)
Jun 06, 2010 2494 2503 2415 2430 0 +0.00(+0.00%)
Jun 05, 2010 2494 2503 2415 2430 0 +0.00(+0.00%)
Jun 04, 2010 2494 2503 2415 2430 30,511,400 -54.60(-2.20%)
Jun 03, 2010 2499 2509 2483 2484 26,904,800 +20.02(+0.81%)
Jun 02, 2010 2446 2468 2422 2464 22,502,600 -1.75(-0.07%)
Jun 01, 2010 2441 2474 2414 2466 23,832,200 +12.63(+0.51%)
May 31, 2010 2448 2460 2444 2453 12,742,400 -7.17(-0.29%)
May 30, 2010 2485 2485 2452 2461 0 +0.00(+0.00%)
May 28, 2010 2485 2485 2452 2461 30,552,200 -9.02(-0.37%)
May 27, 2010 2409 2470 2406 2470 48,112,400 +83.11(+3.48%)
May 26, 2010 2362 2413 2362 2386 32,053,400 +56.66(+2.43%)
May 25, 2010 2344 2353 2318 2330 34,809,000 -72.66(-3.02%)
May 24, 2010 2421 2432 2380 2402 15,855,800 +6.80(+0.28%)
May 22, 2010 2383 2402 2338 2396 0 +0.00(+0.00%)
May 21, 2010 2383 2402 2338 2396 45,934,200 +9.16(+0.38%)
May 20, 2010 2449 2459 2356 2386 46,450,000 -46.36(-1.91%)
May 19, 2010 2452 2473 2426 2433 44,584,600 -52.39(-2.11%)
May 18, 2010 2473 2497 2464 2485 22,865,200 +46.17(+1.89%)
May 17, 2010 2410 2467 2403 2439 28,925,600 -8.10(-0.33%)
May 16, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 15, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 14, 2010 2523 2524 2441 2447 33,253,200 -87.68(-3.46%)
May 13, 2010 2550 2557 2517 2535 19,656,000 -5.51(-0.22%)
May 12, 2010 2482 2551 2467 2540 40,456,000 +56.83(+2.29%)
May 11, 2010 2503 2503 2452 2484 41,942,600 -28.45(-1.13%)
May 10, 2010 2406 2512 2404 2512 93,580,000 +214.36(+9.33%)
May 09, 2010 2485 2374 2291 2298 0 +0.00(+0.00%)
May 08, 2010 2485 2374 2291 2298 0 +0.81(+0.04%)
May 07, 2010 2349 2376 2289 2297 85,957,800 -103.97(-4.33%)
May 06, 2010 2423 2463 2401 2401 50,562,600 -45.44(-1.86%)
May 05, 2010 2485 2495 2433 2446 50,909,600 -58.03(-2.32%)
May 04, 2010 2579 2582 2496 2504 48,503,600 -68.21(-2.65%)
May 03, 2010 2561 2583 2548 2572 22,819,800 +11.47(+0.45%)
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.