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, 2007 4617 4627 4604 4615 8,015,400 -28.67(-0.62%)
Apr 27, 2007 4651 4662 4611 4643 9,427,000 -14.55(-0.31%)
Apr 26, 2007 4672 4682 4643 4658 12,510,200 +16.75(+0.36%)
Apr 25, 2007 4595 4641 4595 4641 13,441,400 +28.92(+0.63%)
Apr 24, 2007 4609 4620 4588 4612 11,570,400 -0.19(-0.00%)
Apr 23, 2007 4638 4641 4606 4612 10,043,200 -17.93(-0.39%)
Apr 20, 2007 4561 4647 4561 4630 16,739,000 +80.49(+1.77%)
Apr 19, 2007 4541 4555 4506 4550 11,852,200 -26.47(-0.58%)
Apr 18, 2007 4593 4598 4557 4576 11,079,000 -25.75(-0.56%)
Apr 17, 2007 4604 4605 4569 4602 10,464,600 -12.70(-0.28%)
Apr 16, 2007 4579 4615 4579 4615 12,312,400 +33.60(+0.73%)
Apr 13, 2007 4568 4582 4556 4581 8,496,400 +13.02(+0.29%)
Apr 12, 2007 4585 4585 4532 4568 11,220,800 -19.46(-0.42%)
Apr 11, 2007 4587 4614 4579 4588 11,150,800 -8.02(-0.17%)
Apr 10, 2007 4553 4598 4546 4596 9,418,000 +42.09(+0.92%)
Apr 09, 2007 4545 4559 4545 4554 8,070,800 +0.00(+0.00%)
Apr 05, 2007 4545 4559 4545 4554 8,070,800 -4.87(-0.11%)
Apr 04, 2007 4553 4561 4542 4558 10,630,000 +11.08(+0.24%)
Apr 03, 2007 4506 4549 4506 4547 13,053,000 +61.73(+1.38%)
Apr 02, 2007 4458 4486 4455 4486 9,982,400 +14.04(+0.31%)
Mar 30, 2007 4494 4499 4468 4472 11,527,400 -22.05(-0.49%)
Mar 29, 2007 4458 4494 4456 4494 10,801,600 +52.47(+1.18%)
Mar 28, 2007 4460 4465 4424 4441 9,967,400 -30.99(-0.69%)
Mar 27, 2007 4467 4483 4444 4472 9,289,600 +23.71(+0.53%)
Mar 26, 2007 4505 4505 4430 4449 11,362,400 -52.24(-1.16%)
Mar 23, 2007 4459 4504 4453 4501 14,549,600 +30.60(+0.68%)
Mar 22, 2007 4444 4475 4444 4470 15,238,800 +87.89(+2.01%)
Mar 21, 2007 4371 4396 4365 4382 10,424,000 +8.51(+0.19%)
Mar 20, 2007 4366 4379 4327 4374 13,392,200 +9.10(+0.21%)
Mar 19, 2007 4300 4365 4294 4365 13,381,200 +107.44(+2.52%)
Mar 16, 2007 4277 4277 4236 4257 19,362,600 -5.58(-0.13%)
Mar 15, 2007 4261 4267 4223 4263 11,868,200 +66.23(+1.58%)
Mar 14, 2007 4230 4235 4189 4197 14,962,400 -105.22(-2.45%)
Mar 13, 2007 4364 4370 4302 4302 10,219,000 -57.99(-1.33%)
Mar 12, 2007 4397 4403 4351 4360 8,569,200 -18.51(-0.42%)
Mar 10, 2007 4372 4387 4340 4378 9,649,200 +8.73(+0.20%)
Mar 09, 2007 4336 4370 4325 4370 11,812,200 +68.36(+1.59%)
Mar 08, 2007 4277 4309 4253 4301 13,341,600 +51.58(+1.21%)
Mar 07, 2007 4258 4258 4233 4250 12,811,800 +31.44(+0.75%)
Mar 06, 2007 4208 4233 4178 4218 13,492,000 +0.00(+0.00%)
Mar 05, 2007 4208 4233 4178 4218 0 -53.85(-1.26%)
Mar 03, 2007 4284 4304 4238 4272 14,223,200 +4.26(+0.10%)
Mar 02, 2007 4311 4353 4197 4268 22,985,200 -37.47(-0.87%)
Mar 01, 2007 4291 4340 4268 4305 19,811,400 -82.14(-1.87%)
Feb 28, 2007 4492 4492 4383 4387 13,610,400 -131.66(-2.91%)
Feb 27, 2007 4512 4526 4500 4519 8,616,800 +0.00(+0.00%)
Feb 26, 2007 4512 4526 4500 4519 0 +23.32(+0.52%)
Feb 24, 2007 4520 4520 4484 4496 8,030,400 -14.11(-0.31%)
Feb 23, 2007 4524 4530 4498 4510 9,648,400 -5.62(-0.12%)
Feb 22, 2007 4538 4550 4507 4515 10,660,600 -20.01(-0.44%)
Feb 21, 2007 4550 4550 4519 4535 9,410,400 -15.82(-0.35%)
Feb 20, 2007 4525 4564 4525 4551 5,984,800 +0.00(+0.00%)
Feb 19, 2007 4525 4564 4525 4551 0 +18.52(+0.41%)
Feb 17, 2007 4549 4553 4528 4533 10,237,800 -11.99(-0.26%)
Feb 16, 2007 4546 4563 4526 4545 13,066,000 -3.09(-0.07%)
Feb 15, 2007 4540 4548 4529 4548 7,718,800 +19.74(+0.44%)
Feb 14, 2007 4506 4540 4506 4528 8,312,000 +27.30(+0.61%)
Feb 13, 2007 4503 4521 4492 4501 6,635,200 +0.00(+0.00%)
Feb 12, 2007 4503 4521 4492 4501 0 -18.04(-0.40%)
Feb 10, 2007 4523 4532 4517 4519 7,951,800 +12.98(+0.29%)
Feb 09, 2007 4544 4550 4494 4506 6,705,600 -39.08(-0.86%)
Feb 08, 2007 4536 4555 4536 4545 8,047,600 +14.83(+0.33%)
Feb 07, 2007 4503 4540 4501 4530 9,292,800 +25.65(+0.57%)
Feb 06, 2007 4491 4505 4481 4504 7,556,600 +0.00(+0.00%)
Feb 05, 2007 4491 4505 4481 4504 0 -2.84(-0.06%)
Feb 03, 2007 4477 4511 4477 4507 11,075,400 +39.48(+0.88%)
Feb 02, 2007 4467 4484 4460 4468 9,099,400 +34.24(+0.77%)
Feb 01, 2007 4423 4448 4423 4434 7,666,600 -2.41(-0.05%)
Jan 31, 2007 4410 4440 4401 4436 6,984,800 +20.81(+0.47%)
Jan 30, 2007 4402 4420 4392 4415 6,294,400 +0.00(+0.00%)
Jan 29, 2007 4402 4420 4392 4415 0 +15.30(+0.35%)
Jan 27, 2007 4410 4418 4384 4400 7,618,000 -38.68(-0.87%)
Jan 26, 2007 4472 4473 4432 4439 8,406,200 -26.60(-0.60%)
Jan 25, 2007 4437 4469 4437 4465 7,486,800 +35.77(+0.81%)
Jan 24, 2007 4456 4459 4415 4429 7,067,800 -27.63(-0.62%)
Jan 23, 2007 4473 4490 4455 4457 7,209,200 +0.00(+0.00%)
Jan 22, 2007 4473 4490 4455 4457 0 -15.72(-0.35%)
Jan 20, 2007 4449 4479 4433 4473 10,683,600 +5.34(+0.12%)
Jan 19, 2007 4474 4488 4450 4467 11,182,800 +2.53(+0.06%)
Jan 18, 2007 4468 4481 4449 4465 7,930,800 -3.42(-0.08%)
Jan 17, 2007 4485 4499 4460 4468 7,194,600 -25.83(-0.57%)
Jan 16, 2007 4498 4499 4478 4494 5,434,800 +0.00(+0.00%)
Jan 15, 2007 4498 4499 4478 4494 0 +8.22(+0.18%)
Jan 13, 2007 4466 4497 4465 4486 7,480,200 +12.31(+0.28%)
Jan 12, 2007 4413 4478 4412 4474 9,596,000 +67.71(+1.54%)
Jan 11, 2007 4411 4413 4390 4406 8,152,600 -20.28(-0.46%)
Jan 10, 2007 4424 4446 4415 4426 9,158,400 +19.56(+0.44%)
Jan 09, 2007 4397 4429 4391 4407 9,030,200 +0.00(+0.00%)
Jan 08, 2007 4397 4429 4391 4407 0 +25.03(+0.57%)
Jan 06, 2007 4410 4428 4382 4382 7,647,400 -39.70(-0.90%)
Jan 05, 2007 4441 4448 4420 4421 10,463,000 -45.67(-1.02%)
Jan 04, 2007 4452 4472 4446 4467 7,202,200 +12.77(+0.29%)
Jan 03, 2007 4401 4458 4399 4454 5,627,000 +0.00(+0.00%)
Jan 02, 2007 4401 4458 4399 4454 0 +65.63(+1.50%)
Dec 30, 2006 4368 4401 4362 4389 3,107,000 +21.51(+0.49%)
Dec 29, 2006 4368 4377 4356 4367 3,620,200 +4.17(+0.10%)
Dec 28, 2006 4347 4366 4336 4363 3,562,400 +0.00(+0.00%)
Dec 27, 2006 4347 4366 4336 4363 0 +11.93(+0.27%)
Dec 26, 2006 4356 4368 4335 4351 4,610,400 +0.00(+0.00%)
Dec 23, 2006 4356 4368 4335 4351 4,610,400 -15.60(-0.36%)
Dec 22, 2006 4342 4372 4342 4367 6,112,200 +21.23(+0.49%)
Dec 21, 2006 4354 4357 4341 4345 7,412,400 +5.66(+0.13%)
Dec 20, 2006 4346 4352 4322 4340 8,024,000 -20.17(-0.46%)
Dec 19, 2006 4350 4366 4335 4360 7,259,400 +0.00(+0.00%)
Dec 18, 2006 4350 4366 4335 4360 0 +12.76(+0.29%)
Dec 16, 2006 4342 4353 4328 4347 11,759,600 +16.78(+0.39%)
Dec 15, 2006 4319 4335 4319 4330 9,401,400 +24.76(+0.58%)
Dec 14, 2006 4293 4313 4288 4306 9,323,800 +15.23(+0.35%)
Dec 13, 2006 4282 4291 4275 4290 8,735,800 +9.45(+0.22%)
Dec 12, 2006 4266 4289 4266 4281 8,633,200 +0.00(+0.00%)
Dec 11, 2006 4266 4289 4266 4281 0 +25.76(+0.61%)
Dec 09, 2006 4218 4262 4218 4255 10,266,400 +30.37(+0.72%)
Dec 08, 2006 4173 4235 4172 4225 10,606,400 +45.68(+1.09%)
Dec 07, 2006 4174 4186 4162 4179 9,509,000 +4.16(+0.10%)
Dec 06, 2006 4155 4184 4148 4175 9,359,400 +30.46(+0.73%)
Dec 05, 2006 4111 4147 4104 4144 8,974,600 +0.00(+0.00%)
Dec 04, 2006 4111 4147 4104 4144 0 +29.87(+0.73%)
Dec 02, 2006 4145 4165 4099 4115 10,657,200 -25.78(-0.62%)
Dec 01, 2006 4171 4176 4137 4140 9,536,400 -25.07(-0.60%)
Nov 30, 2006 4129 4171 4127 4165 8,157,800 +53.86(+1.31%)
Nov 29, 2006 4124 4135 4107 4112 10,065,600 -21.00(-0.51%)
Nov 28, 2006 4163 4185 4133 4133 8,593,800 +0.00(+0.00%)
Nov 27, 2006 4163 4185 4133 4133 0 -50.85(-1.22%)
Nov 25, 2006 4186 4193 4142 4183 7,881,200 -11.54(-0.28%)
Nov 24, 2006 4200 4206 4186 4195 8,734,400 -26.89(-0.64%)
Nov 23, 2006 4233 4246 4209 4222 7,642,200 -9.44(-0.22%)
Nov 22, 2006 4212 4253 4211 4231 8,272,000 +10.25(+0.24%)
Nov 21, 2006 4197 4225 4194 4221 11,494,200 +0.00(+0.00%)
Nov 20, 2006 4197 4225 4194 4221 0 -2.21(-0.05%)
Nov 18, 2006 4256 4263 4211 4223 10,082,400 -42.57(-1.00%)
Nov 17, 2006 4266 4278 4261 4266 10,442,400 -8.05(-0.19%)
Nov 16, 2006 4255 4276 4249 4274 8,267,600 +39.11(+0.92%)
Nov 15, 2006 4243 4253 4227 4235 6,894,000 -4.94(-0.12%)
Nov 14, 2006 4212 4249 4211 4240 7,460,400 +0.00(+0.00%)
Nov 13, 2006 4212 4249 4211 4240 0 +20.60(+0.49%)
Nov 11, 2006 4210 4221 4204 4219 9,466,800 +2.03(+0.05%)
Nov 10, 2006 4222 4233 4210 4217 9,741,200 -3.78(-0.09%)
Nov 09, 2006 4203 4224 4199 4221 7,580,600 +7.49(+0.18%)
Nov 08, 2006 4195 4216 4193 4213 7,136,600 +12.21(+0.29%)
Nov 07, 2006 4185 4202 4175 4201 5,938,200 +0.00(+0.00%)
Nov 06, 2006 4185 4202 4175 4201 0 +20.41(+0.49%)
Nov 04, 2006 4147 4181 4138 4181 7,549,600 +43.01(+1.04%)
Nov 03, 2006 4152 4155 4124 4138 7,244,600 -28.30(-0.68%)
Nov 02, 2006 4152 4177 4148 4166 6,147,800 +21.59(+0.52%)
Nov 01, 2006 4131 4156 4125 4144 8,656,600 +6.31(+0.15%)
Oct 31, 2006 4143 4144 4124 4138 5,746,000 +0.00(+0.00%)
Oct 30, 2006 4143 4144 4124 4138 0 -14.25(-0.34%)
Oct 27, 2006 4187 4191 4143 4152 6,555,800 -24.38(-0.58%)
Oct 26, 2006 4179 4195 4175 4177 6,695,200 +2.53(+0.06%)
Oct 25, 2006 4152 4178 4151 4174 6,519,400 +10.77(+0.26%)
Oct 24, 2006 4178 4180 4162 4163 7,023,800 -21.81(-0.52%)
Oct 23, 2006 4180 4193 4165 4185 6,133,600 +11.91(+0.29%)
Oct 20, 2006 4162 4176 4161 4173 8,102,000 +13.71(+0.33%)
Oct 19, 2006 4156 4166 4137 4160 6,236,000 -7.47(-0.18%)
Oct 18, 2006 4133 4176 4130 4167 8,658,800 +47.55(+1.15%)
Oct 17, 2006 4164 4165 4115 4120 8,256,200 -54.59(-1.31%)
Oct 16, 2006 4174 4178 4162 4174 6,798,000 -0.80(-0.02%)
Oct 13, 2006 4189 4192 4170 4175 8,837,600 -6.84(-0.16%)
Oct 12, 2006 4140 4187 4139 4182 13,349,400 +52.46(+1.27%)
Oct 11, 2006 4122 4130 4107 4129 9,384,400 +0.05(+0.00%)
Oct 10, 2006 4104 4134 4103 4129 9,009,200 +25.82(+0.63%)
Oct 09, 2006 4068 4103 4066 4103 8,214,200 +12.94(+0.32%)
Oct 06, 2006 4096 4096 4076 4090 7,773,600 -6.55(-0.16%)
Oct 05, 2006 4095 4109 4093 4097 9,423,200 +12.94(+0.32%)
Oct 04, 2006 4066 4092 4064 4084 12,670,200 +24.92(+0.61%)
Oct 03, 2006 4074 4078 4047 4059 8,366,600 -11.15(-0.27%)
Oct 02, 2006 4079 4084 4054 4070 8,021,000 -0.47(-0.01%)
Sep 29, 2006 4063 4091 4058 4071 10,141,200 +6.97(+0.17%)
Sep 28, 2006 4050 4064 4039 4064 7,282,400 +1.38(+0.03%)
Sep 27, 2006 4047 4069 4046 4062 10,229,600 +31.28(+0.78%)
Sep 26, 2006 4016 4036 4016 4031 10,658,000 +25.00(+0.62%)
Sep 25, 2006 3987 4018 3985 4006 11,182,200 +17.83(+0.45%)
Sep 22, 2006 4005 4012 3980 3988 7,181,800 -41.50(-1.03%)
Sep 21, 2006 4025 4048 4016 4030 10,770,800 +7.83(+0.19%)
Sep 20, 2006 3968 4027 3967 4022 9,233,400 +50.11(+1.26%)
Sep 19, 2006 3982 3986 3953 3972 7,328,600 -14.31(-0.36%)
Sep 18, 2006 3992 4002 3968 3986 6,275,400 +1.32(+0.03%)
Sep 15, 2006 3973 3999 3970 3985 11,983,400 +16.08(+0.41%)
Sep 14, 2006 3960 3981 3960 3969 12,244,800 +10.88(+0.27%)
Sep 13, 2006 3951 3960 3944 3958 9,024,600 +20.40(+0.52%)
Sep 12, 2006 3883 3944 3878 3938 8,198,200 +63.50(+1.64%)
Sep 11, 2006 3872 3882 3864 3874 7,513,600 -7.72(-0.20%)
Sep 08, 2006 3877 3887 3871 3882 8,331,000 +13.81(+0.36%)
Sep 07, 2006 3874 3886 3864 3868 9,458,400 -17.28(-0.44%)
Sep 06, 2006 3924 3926 3877 3885 10,417,600 -43.93(-1.12%)
Sep 05, 2006 3932 3935 3912 3929 9,244,200 +0.81(+0.02%)
Sep 04, 2006 3935 3941 3924 3928 5,428,800 +4.06(+0.10%)
Sep 01, 2006 3903 3941 3903 3924 7,776,800 +18.25(+0.47%)
Aug 31, 2006 3935 3936 3905 3906 10,117,000 -39.41(-1.00%)
Aug 30, 2006 3937 3953 3934 3945 6,496,600 +15.70(+0.40%)
Aug 29, 2006 3926 3939 3923 3930 6,994,800 +9.80(+0.25%)
Aug 28, 2006 3887 3925 3879 3920 4,139,600 +32.21(+0.83%)
Aug 25, 2006 3887 3908 3886 3888 7,793,000 +1.35(+0.03%)
Aug 24, 2006 3882 3903 3868 3886 10,580,000 +13.79(+0.36%)
Aug 23, 2006 3909 3910 3867 3873 5,161,600 -35.56(-0.91%)
Aug 22, 2006 3910 3919 3877 3908 6,878,000 +8.60(+0.22%)
Aug 21, 2006 3903 3908 3886 3900 5,706,000 -13.33(-0.34%)
Aug 18, 2006 3901 3920 3897 3913 7,121,600 +10.40(+0.27%)
Aug 17, 2006 3907 3912 3890 3902 8,246,400 -5.33(-0.14%)
Aug 16, 2006 3900 3912 3878 3908 6,660,200 +0.74(+0.02%)
Aug 15, 2006 3850 3910 3846 3907 6,415,600 +50.14(+1.30%)
Aug 14, 2006 3840 3859 3838 3857 4,510,000 +34.79(+0.91%)
Aug 11, 2006 3798 3828 3795 3822 6,135,000 +17.66(+0.46%)
Aug 10, 2006 3788 3809 3767 3804 8,529,600 -7.13(-0.19%)
Aug 09, 2006 3800 3822 3778 3812 7,313,400 +18.34(+0.48%)
Aug 08, 2006 3799 3805 3778 3793 5,394,800 +14.92(+0.39%)
Aug 07, 2006 3795 3796 3769 3778 3,791,400 -50.21(-1.31%)
Aug 04, 2006 3805 3834 3797 3829 6,279,800 +39.55(+1.04%)
Aug 03, 2006 3818 3818 3776 3789 5,635,200 -18.92(-0.50%)
Aug 02, 2006 3778 3811 3774 3808 7,056,600 +53.22(+1.42%)
Aug 01, 2006 3787 3804 3746 3755 6,013,200 -41.22(-1.09%)
Jul 31, 2006 3799 3808 3789 3796 5,334,600 -1.97(-0.05%)
Jul 28, 2006 3778 3798 3765 3798 5,115,000 +13.72(+0.36%)
Jul 27, 2006 3741 3786 3734 3784 7,766,600 +61.45(+1.65%)
Jul 26, 2006 3737 3738 3710 3723 5,066,200 -9.93(-0.27%)
Jul 25, 2006 3740 3748 3719 3733 5,837,200 +0.37(+0.01%)
Jul 24, 2006 3671 3736 3664 3732 4,972,000 +71.87(+1.96%)
Jul 21, 2006 3674 3683 3647 3660 5,403,000 -26.34(-0.71%)
Jul 20, 2006 3672 3695 3669 3687 5,177,400 +26.26(+0.72%)
Jul 19, 2006 3610 3660 3608 3660 5,619,000 +70.21(+1.96%)
Jul 18, 2006 3580 3606 3572 3590 6,079,000 +2.96(+0.08%)
Jul 17, 2006 3590 3595 3558 3587 7,142,000 -9.75(-0.27%)
Jul 14, 2006 3595 3628 3591 3597 5,828,600 -34.04(-0.94%)
Jul 13, 2006 3691 3692 3622 3631 7,051,000 -86.99(-2.34%)
Jul 12, 2006 3716 3732 3706 3718 6,055,400 +16.33(+0.44%)
Jul 11, 2006 3728 3738 3692 3702 6,409,400 -41.80(-1.12%)
Jul 10, 2006 3713 3744 3700 3744 5,362,000 +27.65(+0.74%)
Jul 07, 2006 3724 3725 3703 3716 5,904,200 -11.48(-0.31%)
Jul 06, 2006 3691 3727 3689 3727 6,169,200 +44.06(+1.20%)
Jul 05, 2006 3716 3718 3678 3683 7,441,400 -44.01(-1.18%)
Jul 04, 2006 3744 3744 3714 3727 3,844,200 -10.21(-0.27%)
Jul 03, 2006 3719 3738 3701 3738 7,497,400 +34.23(+0.92%)
Jun 30, 2006 3695 3724 3683 3703 10,103,000 +64.51(+1.77%)
Jun 29, 2006 3606 3645 3594 3639 7,305,600 +53.04(+1.48%)
Jun 28, 2006 3565 3592 3559 3586 7,032,800 +14.99(+0.42%)
Jun 27, 2006 3614 3621 3571 3571 7,314,000 -17.62(-0.49%)
Jun 26, 2006 3610 3616 3580 3588 7,013,400 -4.93(-0.14%)
Jun 23, 2006 3595 3606 3565 3593 6,773,000 +4.33(+0.12%)
Jun 22, 2006 3599 3612 3575 3589 11,092,800 +27.74(+0.78%)
Jun 21, 2006 3552 3563 3526 3561 9,293,600 +13.80(+0.39%)
Jun 20, 2006 3493 3547 3492 3547 9,262,600 +30.76(+0.87%)
Jun 19, 2006 3528 3539 3505 3517 8,428,400 +8.91(+0.25%)
Jun 16, 2006 3572 3577 3498 3508 10,841,400 -22.76(-0.64%)
Jun 15, 2006 3475 3536 3475 3531 9,785,200 +85.26(+2.47%)
Jun 14, 2006 3447 3477 3409 3445 9,638,000 +0.19(+0.01%)
Jun 13, 2006 3466 3474 3417 3445 11,906,000 -76.84(-2.18%)
Jun 12, 2006 3541 3547 3519 3522 5,906,200 -25.24(-0.71%)
Jun 09, 2006 3546 3561 3531 3547 9,562,200 +37.08(+1.06%)
Jun 08, 2006 3530 3558 3504 3510 12,225,800 -75.55(-2.11%)
Jun 07, 2006 3576 3602 3564 3586 10,859,400 +22.86(+0.64%)
Jun 06, 2006 3599 3607 3555 3563 10,245,600 -77.56(-2.13%)
Jun 05, 2006 3691 3691 3634 3640 5,243,200 -38.48(-1.05%)
Jun 02, 2006 3698 3702 3658 3679 10,759,000 +6.54(+0.18%)
Jun 01, 2006 3671 3692 3647 3672 11,385,200 -3.51(-0.10%)
May 31, 2006 3563 3678 3559 3676 14,487,000 +34.68(+0.95%)
May 30, 2006 3755 3755 3641 3641 7,599,400 -105.07(-2.80%)
May 29, 2006 3758 3758 3740 3746 3,773,800 -10.46(-0.28%)
May 26, 2006 3709 3757 3697 3757 9,106,000 +72.08(+1.96%)
May 25, 2006 3673 3685 3643 3685 4,945,400 +44.39(+1.22%)
May 24, 2006 3633 3658 3604 3640 11,059,800 -19.39(-0.53%)
May 23, 2006 3576 3676 3576 3660 13,162,400 +91.57(+2.57%)
May 22, 2006 3700 3700 3561 3568 13,919,800 -134.76(-3.64%)
May 19, 2006 3688 3716 3688 3703 11,248,200 +24.55(+0.67%)
May 18, 2006 3680 3712 3627 3678 15,130,000 -13.53(-0.37%)
May 17, 2006 3818 3818 3692 3692 10,860,800 -118.84(-3.12%)
May 16, 2006 3796 3816 3778 3811 8,761,600 +7.67(+0.20%)
May 15, 2006 3850 3854 3795 3803 11,330,000 -84.54(-2.17%)
May 12, 2006 3938 3941 3880 3887 9,887,400 -67.16(-1.70%)
May 11, 2006 3962 3986 3955 3955 8,680,000 -11.98(-0.30%)
May 10, 2006 3974 3977 3962 3967 8,758,200 -20.75(-0.52%)
May 09, 2006 3975 3987 3962 3987 7,485,000 +15.13(+0.38%)
May 08, 2006 3971 3983 3965 3972 7,722,800 -9.96(-0.25%)
May 05, 2006 3956 3982 3952 3982 8,386,200 +30.22(+0.76%)
May 04, 2006 3934 3959 3930 3952 7,609,400 +23.86(+0.61%)
May 03, 2006 3951 3961 3921 3928 10,185,800 -6.48(-0.16%)
May 02, 2006 3903 3937 3899 3935 8,284,000 -19.04(-0.48%)
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.