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, 2009 1969 1997 1949 1953 84,975,200 +2.37(+0.12%)
Apr 29, 2009 1924 1956 1924 1951 16,752,400 +30.16(+1.57%)
Apr 28, 2009 1907 1931 1890 1921 20,155,000 -13.20(-0.68%)
Apr 27, 2009 1932 1937 1910 1934 47,102,000 -21.80(-1.11%)
Apr 24, 2009 1920 1956 1913 1956 46,935,200 +50.45(+2.65%)
Apr 23, 2009 1904 1924 1890 1905 46,735,000 +1.48(+0.08%)
Apr 22, 2009 1892 1907 1867 1904 48,156,600 +19.74(+1.05%)
Apr 21, 2009 1852 1908 1834 1884 48,694,400 +27.46(+1.48%)
Apr 20, 2009 1929 1936 1850 1857 45,611,000 -66.77(-3.47%)
Apr 17, 2009 1906 1935 1902 1923 61,155,400 +49.59(+2.65%)
Apr 16, 2009 1856 1886 1845 1874 39,544,200 +25.54(+1.38%)
Apr 15, 2009 1816 1850 1815 1848 30,728,200 +26.01(+1.43%)
Apr 14, 2009 1839 1843 1809 1822 61,575,200 +15.18(+0.84%)
Apr 13, 2009 1807 1807 1807 1807 0 +0.00(+0.00%)
Apr 10, 2009 1800 1821 1790 1807 0 +0.00(+0.00%)
Apr 09, 2009 1800 1821 1790 1807 35,032,600 +36.48(+2.06%)
Apr 08, 2009 1754 1789 1747 1771 30,830,400 +5.15(+0.29%)
Apr 07, 2009 1805 1816 1766 1766 31,118,800 -34.64(-1.92%)
Apr 06, 2009 1833 1850 1797 1800 40,377,200 -8.22(-0.45%)
Apr 03, 2009 1823 1838 1807 1808 37,799,200 -22.76(-1.24%)
Apr 02, 2009 1801 1832 1795 1831 47,984,400 +58.29(+3.29%)
Apr 01, 2009 1751 1775 1725 1773 38,122,600 +24.10(+1.38%)
Mar 31, 2009 1714 1749 1706 1749 45,153,600 +48.30(+2.84%)
Mar 30, 2009 1732 1735 1700 1700 31,258,800 -51.12(-2.92%)
Mar 27, 2009 1782 1789 1749 1752 29,512,800 -31.60(-1.77%)
Mar 26, 2009 1777 1784 1761 1783 32,898,600 +26.20(+1.49%)
Mar 25, 2009 1745 1787 1736 1757 38,143,200 +7.67(+0.44%)
Mar 24, 2009 1777 1781 1737 1749 46,729,800 -4.73(-0.27%)
Mar 23, 2009 1744 1754 1717 1754 48,179,200 +45.36(+2.65%)
Mar 20, 2009 1683 1714 1679 1709 70,310,800 +19.02(+1.13%)
Mar 19, 2009 1715 1726 1685 1690 58,252,600 -8.79(-0.52%)
Mar 18, 2009 1725 1728 1681 1698 37,255,200 -2.54(-0.15%)
Mar 17, 2009 1702 1717 1688 1701 29,007,400 -6.77(-0.40%)
Mar 16, 2009 1702 1719 1693 1708 44,778,600 +45.98(+2.77%)
Mar 13, 2009 1698 1717 1658 1662 48,935,400 -9.28(-0.56%)
Mar 12, 2009 1658 1671 1642 1671 46,976,000 +23.79(+1.44%)
Mar 11, 2009 1625 1663 1617 1647 56,215,800 +30.74(+1.90%)
Mar 10, 2009 1564 1621 1562 1617 50,443,400 +63.46(+4.09%)
Mar 09, 2009 1567 1572 1534 1553 88,383,000 +25.78(+1.69%)
Mar 07, 2009 1566 1584 1523 1527 78,888,400 -24.91(-1.60%)
Mar 06, 2009 1601 1602 1551 1552 57,405,400 -32.01(-2.02%)
Mar 05, 2009 1586 1593 1562 1584 52,815,600 +17.92(+1.14%)
Mar 04, 2009 1607 1621 1566 1566 64,656,000 -44.29(-2.75%)
Mar 03, 2009 1670 1675 1609 1611 83,862,400 +0.00(+0.00%)
Mar 02, 2009 1670 1675 1609 1611 0 -86.02(-5.07%)
Feb 28, 2009 1679 1697 1659 1697 67,974,800 +8.43(+0.50%)
Feb 27, 2009 1700 1700 1667 1688 45,693,200 +7.02(+0.42%)
Feb 26, 2009 1724 1726 1665 1681 36,873,400 -16.47(-0.97%)
Feb 25, 2009 1712 1716 1681 1698 32,575,600 -27.98(-1.62%)
Feb 24, 2009 1754 1761 1720 1726 31,139,600 +0.00(+0.00%)
Feb 23, 2009 1754 1761 1720 1726 0 -14.78(-0.85%)
Feb 21, 2009 1761 1772 1737 1740 42,728,000 -42.84(-2.40%)
Feb 20, 2009 1768 1790 1757 1783 44,869,600 +27.01(+1.54%)
Feb 19, 2009 1787 1791 1739 1756 43,321,600 -27.04(-1.52%)
Feb 18, 2009 1816 1816 1779 1783 35,075,000 -40.55(-2.22%)
Feb 17, 2009 1826 1840 1817 1824 28,647,000 +0.00(+0.00%)
Feb 16, 2009 1826 1840 1817 1824 0 -8.46(-0.46%)
Feb 14, 2009 1860 1871 1827 1832 41,747,200 -10.76(-0.58%)
Feb 13, 2009 1859 1859 1830 1843 91,699,800 -41.02(-2.18%)
Feb 12, 2009 1870 1885 1858 1884 15,264,600 -0.24(-0.01%)
Feb 11, 2009 1916 1931 1884 1884 59,858,000 -42.99(-2.23%)
Feb 10, 2009 1910 1929 1897 1927 69,133,400 +0.00(+0.00%)
Feb 09, 2009 1910 1929 1897 1927 0 +10.37(+0.54%)
Feb 07, 2009 1919 1927 1895 1917 58,708,200 +9.66(+0.51%)
Feb 06, 2009 1879 1910 1873 1907 41,357,200 +0.73(+0.04%)
Feb 05, 2009 1897 1916 1878 1906 63,509,600 +22.68(+1.20%)
Feb 04, 2009 1869 1884 1860 1884 53,811,200 +25.04(+1.35%)
Feb 03, 2009 1896 1896 1846 1859 82,862,200 +0.00(+0.00%)
Feb 02, 2009 1896 1896 1846 1859 0 -41.32(-2.17%)
Jan 31, 2009 1887 1910 1882 1900 23,154,400 +6.15(+0.32%)
Jan 30, 2009 1929 1929 1889 1894 43,159,200 -31.54(-1.64%)
Jan 29, 2009 1894 1925 1884 1925 69,265,000 +55.09(+2.95%)
Jan 28, 2009 1893 1893 1854 1870 45,706,800 -13.64(-0.72%)
Jan 27, 2009 1846 1892 1839 1884 45,022,800 +0.00(+0.00%)
Jan 26, 2009 1846 1892 1839 1884 0 +49.84(+2.72%)
Jan 24, 2009 1814 1840 1795 1834 38,655,800 +28.81(+1.60%)
Jan 23, 2009 1838 1854 1802 1805 43,369,200 +10.41(+0.58%)
Jan 22, 2009 1782 1806 1750 1795 63,274,600 -7.77(-0.43%)
Jan 21, 2009 1848 1851 1796 1803 38,964,800 -37.20(-2.02%)
Jan 20, 2009 1884 1899 1822 1840 38,968,600 +0.00(+0.00%)
Jan 19, 2009 1884 1899 1822 1840 0 -11.71(-0.63%)
Jan 17, 2009 1884 1899 1852 1852 45,796,600 -4.46(-0.24%)
Jan 16, 2009 1886 1893 1840 1856 57,429,000 -34.16(-1.81%)
Jan 15, 2009 1982 1982 1880 1890 68,522,000 -72.75(-3.71%)
Jan 14, 2009 1973 1976 1951 1963 44,085,000 -7.52(-0.38%)
Jan 13, 2009 1974 1993 1966 1971 31,559,000 +0.00(+0.00%)
Jan 12, 2009 1974 1993 1966 1971 0 -3.41(-0.17%)
Jan 10, 2009 1980 1996 1960 1974 18,192,800 -2.62(-0.13%)
Jan 09, 2009 1975 1983 1950 1977 20,600,600 -21.34(-1.07%)
Jan 08, 2009 1991 1999 1975 1998 30,743,800 +0.63(+0.03%)
Jan 07, 2009 2008 2008 1979 1997 20,955,800 -7.04(-0.35%)
Jan 06, 2009 2003 2017 1970 2004 22,553,800 +0.00(+0.00%)
Jan 05, 2009 2003 2017 1970 2004 0 +23.55(+1.19%)
Jan 03, 2009 1941 1981 1924 1981 13,987,200 +0.00(+0.00%)
Jan 02, 2009 1941 1981 1924 1981 0 +72.13(+3.78%)
Jan 01, 2009 1916 1931 1905 1909 6,536,400 +1.52(+0.08%)
Dec 31, 2008 1899 1916 1886 1907 9,557,800 +23.95(+1.27%)
Dec 30, 2008 1870 1893 1868 1883 12,108,000 +0.00(+0.00%)
Dec 29, 2008 1870 1893 1868 1883 0 +36.54(+1.98%)
Dec 26, 2008 1861 1868 1841 1847 0 +0.00(+0.00%)
Dec 25, 2008 1861 1868 1841 1847 5,753,600 -16.76(-0.90%)
Dec 24, 2008 1853 1890 1850 1863 19,925,000 +18.31(+0.99%)
Dec 23, 2008 1865 1870 1842 1845 24,742,200 +0.00(+0.00%)
Dec 22, 2008 1865 1870 1842 1845 0 -16.37(-0.88%)
Dec 20, 2008 1884 1891 1849 1861 50,934,200 -20.40(-1.08%)
Dec 19, 2008 1861 1890 1852 1882 35,542,400 +22.23(+1.20%)
Dec 18, 2008 1887 1893 1833 1860 40,675,600 -3.06(-0.16%)
Dec 17, 2008 1863 1865 1830 1863 20,254,400 -10.43(-0.56%)
Dec 16, 2008 1874 1881 1852 1873 11,428,000 +0.00(+0.00%)
Dec 15, 2008 1874 1881 1852 1873 0 +18.27(+0.98%)
Dec 13, 2008 1819 1862 1804 1855 0 -24.86(-1.32%)
Dec 12, 2008 1904 1910 1876 1880 35,426,200 -26.54(-1.39%)
Dec 11, 2008 1885 1907 1871 1906 25,186,800 +20.41(+1.08%)
Dec 10, 2008 1882 1905 1862 1886 31,020,800 -17.13(-0.90%)
Dec 09, 2008 1874 1903 1858 1903 35,142,000 +0.00(+0.00%)
Dec 08, 2008 1874 1903 1858 1903 0 +102.09(+5.67%)
Dec 06, 2008 1835 1843 1789 1801 33,583,600 -47.45(-2.57%)
Dec 05, 2008 1847 1880 1830 1848 43,743,000 +0.31(+0.02%)
Dec 04, 2008 1834 1856 1800 1848 33,718,200 +33.86(+1.87%)
Dec 03, 2008 1764 1815 1757 1814 34,957,200 +28.36(+1.59%)
Dec 02, 2008 1879 1881 1780 1786 24,878,800 +0.00(+0.00%)
Dec 01, 2008 1879 1881 1780 1786 0 -95.67(-5.08%)
Nov 29, 2008 1875 1881 1838 1881 34,282,800 +14.50(+0.78%)
Nov 28, 2008 1839 1867 1826 1867 28,604,600 +57.70(+3.19%)
Nov 27, 2008 1843 1850 1787 1809 32,568,600 -39.63(-2.14%)
Nov 26, 2008 1819 1880 1812 1849 60,373,400 +20.71(+1.13%)
Nov 25, 2008 1805 1844 1798 1828 30,901,800 +0.00(+0.00%)
Nov 24, 2008 1805 1844 1798 1828 0 +44.48(+2.49%)
Nov 22, 2008 1873 1895 1784 1784 33,290,200 -78.29(-4.20%)
Nov 21, 2008 1899 1905 1846 1862 29,126,800 -83.31(-4.28%)
Nov 20, 2008 2042 2043 1945 1945 27,842,400 -85.66(-4.22%)
Nov 19, 2008 2033 2039 1993 2031 25,950,000 -3.32(-0.16%)
Nov 18, 2008 2070 2080 2002 2034 22,058,400 +0.00(+0.00%)
Nov 17, 2008 2070 2080 2002 2034 0 -26.80(-1.30%)
Nov 15, 2008 2125 2127 2050 2061 22,463,000 -1.74(-0.08%)
Nov 14, 2008 2032 2090 2022 2063 19,841,600 +5.36(+0.26%)
Nov 13, 2008 2168 2169 2051 2057 21,501,400 -75.78(-3.55%)
Nov 12, 2008 2171 2171 2122 2133 16,452,000 -54.65(-2.50%)
Nov 11, 2008 2202 2228 2182 2188 17,071,400 +0.00(+0.00%)
Nov 10, 2008 2202 2228 2182 2188 0 +31.30(+1.45%)
Nov 08, 2008 2130 2178 2108 2157 19,985,000 +23.72(+1.11%)
Nov 07, 2008 2162 2197 2119 2133 26,148,600 -66.56(-3.03%)
Nov 06, 2008 2239 2239 2182 2199 28,572,200 -34.23(-1.53%)
Nov 05, 2008 2170 2234 2165 2234 32,314,000 +60.60(+2.79%)
Nov 04, 2008 2132 2173 2127 2173 20,507,600 +0.00(+0.00%)
Nov 03, 2008 2132 2173 2127 2173 0 +72.88(+3.47%)
Oct 31, 2008 2033 2109 2018 2100 30,080,000 +56.71(+2.78%)
Oct 30, 2008 2091 2098 2018 2043 34,442,400 +20.61(+1.02%)
Oct 29, 2008 2002 2023 1987 2023 36,342,000 +124.51(+6.56%)
Oct 28, 2008 1895 1918 1831 1898 34,243,200 +44.14(+2.38%)
Oct 27, 2008 1861 1881 1813 1854 28,322,800 -63.87(-3.33%)
Oct 24, 2008 1908 1918 1826 1918 42,568,600 -65.06(-3.28%)
Oct 23, 2008 1983 1993 1909 1983 33,079,800 +14.51(+0.74%)
Oct 22, 2008 2052 2052 1955 1969 29,223,000 -120.72(-5.78%)
Oct 21, 2008 2155 2155 2077 2089 31,284,200 -20.18(-0.96%)
Oct 20, 2008 2079 2110 2034 2110 38,812,800 +94.23(+4.68%)
Oct 17, 2008 2040 2040 1931 2015 54,414,000 +68.92(+3.54%)
Oct 16, 2008 1978 2045 1921 1946 51,535,000 -136.21(-6.54%)
Oct 15, 2008 2183 2191 2061 2083 51,919,000 -131.28(-5.93%)
Oct 14, 2008 2446 2451 2176 2214 80,657,000 -110.93(-4.77%)
Oct 13, 2008 2248 2325 2244 2325 35,909,200 +201.36(+9.48%)
Oct 10, 2008 2095 2157 2068 2123 49,348,400 -117.44(-5.24%)
Oct 09, 2008 2354 2387 2218 2241 46,261,400 -83.07(-3.57%)
Oct 08, 2008 2380 2477 2282 2324 45,512,200 -184.74(-7.36%)
Oct 07, 2008 2616 2623 2491 2509 33,611,200 -58.90(-2.29%)
Oct 06, 2008 2638 2652 2550 2568 36,419,800 -189.42(-6.87%)
Oct 03, 2008 2743 2767 2667 2757 54,440,200 +15.93(+0.58%)
Oct 02, 2008 2735 2837 2735 2741 52,984,200 +24.60(+0.91%)
Oct 01, 2008 2728 2728 2689 2716 42,018,200 +44.28(+1.66%)
Sep 30, 2008 2473 2677 2471 2672 56,619,800 +82.73(+3.19%)
Sep 29, 2008 2783 2783 2589 2589 74,759,800 -224.64(-7.98%)
Sep 26, 2008 2879 2879 2792 2814 56,533,600 -92.13(-3.17%)
Sep 25, 2008 2869 2909 2853 2906 44,353,400 +40.07(+1.40%)
Sep 24, 2008 2914 2917 2858 2866 22,928,000 -26.76(-0.93%)
Sep 23, 2008 2943 2947 2878 2893 29,490,200 -74.77(-2.52%)
Sep 22, 2008 3060 3069 2968 2968 33,824,000 -85.13(-2.79%)
Sep 19, 2008 2984 3053 2936 3053 79,325,200 +268.92(+9.66%)
Sep 18, 2008 2772 2871 2767 2784 50,647,400 -5.04(-0.18%)
Sep 17, 2008 2956 2956 2787 2789 51,266,400 -89.97(-3.13%)
Sep 16, 2008 2942 2948 2820 2879 57,538,600 -94.09(-3.16%)
Sep 15, 2008 2995 2995 2923 2973 45,415,200 -107.59(-3.49%)
Sep 12, 2008 3054 3082 3034 3081 23,852,200 +59.54(+1.97%)
Sep 11, 2008 3051 3056 2991 3021 23,176,800 -34.32(-1.12%)
Sep 10, 2008 3092 3101 3036 3055 26,812,200 -48.47(-1.56%)
Sep 09, 2008 3123 3167 3093 3104 27,967,000 -30.63(-0.98%)
Sep 08, 2008 3148 3186 3119 3134 35,195,000 +132.09(+4.40%)
Sep 05, 2008 3044 3057 2994 3002 31,230,600 -63.76(-2.08%)
Sep 04, 2008 3173 3178 3066 3066 28,731,200 -99.18(-3.13%)
Sep 03, 2008 3189 3194 3165 3165 22,542,000 -46.26(-1.44%)
Sep 02, 2008 3153 3224 3130 3212 23,524,600 +67.32(+2.14%)
Sep 01, 2008 3118 3151 3097 3144 13,712,400 +8.27(+0.26%)
Aug 29, 2008 3097 3143 3097 3136 21,104,400 +44.20(+1.43%)
Aug 28, 2008 3030 3098 3014 3092 20,173,200 +58.13(+1.92%)
Aug 27, 2008 3025 3040 2997 3034 15,940,600 +8.53(+0.28%)
Aug 26, 2008 2987 3033 2977 3025 15,556,400 +21.21(+0.71%)
Aug 25, 2008 3014 3033 3004 3004 9,253,400 -24.30(-0.80%)
Aug 22, 2008 2984 3029 2971 3028 16,424,400 +57.32(+1.93%)
Aug 21, 2008 2990 2995 2964 2971 18,557,200 -29.61(-0.99%)
Aug 20, 2008 3009 3022 2975 3001 19,052,400 -1.88(-0.06%)
Aug 19, 2008 3057 3057 3000 3002 19,936,800 -72.05(-2.34%)
Aug 18, 2008 3070 3095 3045 3074 14,084,400 -8.56(-0.28%)
Aug 15, 2008 3072 3094 3057 3083 20,427,800 +28.58(+0.94%)
Aug 14, 2008 3065 3074 3027 3054 20,682,800 +10.81(+0.36%)
Aug 13, 2008 3090 3098 3041 3044 22,658,600 -73.52(-2.36%)
Aug 12, 2008 3089 3137 3082 3117 26,359,200 +13.18(+0.42%)
Aug 11, 2008 3083 3109 3069 3104 19,783,400 +35.52(+1.16%)
Aug 08, 2008 3026 3074 3023 3068 20,189,200 +21.63(+0.71%)
Aug 07, 2008 3060 3115 3044 3047 30,287,400 -77.23(-2.47%)
Aug 06, 2008 3084 3125 3076 3124 35,885,800 +75.58(+2.48%)
Aug 05, 2008 2964 3050 2958 3048 24,384,000 +101.43(+3.44%)
Aug 04, 2008 2987 3004 2942 2947 18,250,800 -36.52(-1.22%)
Aug 01, 2008 2982 3020 2971 2984 17,861,000 -10.83(-0.36%)
Jul 31, 2008 3021 3024 2972 2994 21,314,200 -35.87(-1.18%)
Jul 30, 2008 3007 3047 2984 3030 26,585,200 +39.08(+1.31%)
Jul 29, 2008 2969 3003 2948 2991 24,137,600 -8.60(-0.29%)
Jul 28, 2008 3054 3054 2998 3000 17,260,400 -59.79(-1.95%)
Jul 25, 2008 3066 3079 3027 3060 24,233,000 -47.66(-1.53%)
Jul 24, 2008 3175 3179 3096 3107 28,634,800 -37.60(-1.20%)
Jul 23, 2008 3125 3158 3084 3145 29,172,200 +85.87(+2.81%)
Jul 22, 2008 3083 3088 3028 3059 32,753,200 -57.37(-1.84%)
Jul 21, 2008 3054 3133 3031 3116 18,212,800 +41.11(+1.34%)
Jul 18, 2008 2950 3075 2950 3075 27,034,600 +75.36(+2.51%)
Jul 17, 2008 2988 3022 2961 3000 30,174,600 +94.45(+3.25%)
Jul 16, 2008 2883 2917 2794 2905 28,557,000 +41.96(+1.47%)
Jul 15, 2008 2946 2946 2827 2863 37,104,400 -105.62(-3.56%)
Jul 14, 2008 2992 3015 2963 2969 23,264,600 +9.71(+0.33%)
Jul 11, 2008 3043 3058 2959 2959 23,377,400 -62.95(-2.08%)
Jul 10, 2008 3037 3070 3011 3022 21,909,800 -64.32(-2.08%)
Jul 09, 2008 3045 3087 3036 3087 30,500,800 +76.18(+2.53%)
Jul 08, 2008 3017 3031 2986 3010 22,801,600 -57.01(-1.86%)
Jul 07, 2008 3041 3067 3017 3067 15,062,800 +51.01(+1.69%)
Jul 04, 2008 3109 3113 3016 3016 13,813,400 -71.13(-2.30%)
Jul 03, 2008 3054 3096 3024 3088 30,045,400 +5.74(+0.19%)
Jul 02, 2008 3111 3130 3082 3082 29,930,400 -20.66(-0.67%)
Jul 01, 2008 3157 3165 3080 3102 31,637,800 -65.73(-2.07%)
Jun 30, 2008 3191 3192 3130 3168 28,513,800 -9.20(-0.29%)
Jun 27, 2008 3196 3223 3161 3177 34,719,400 -28.36(-0.88%)
Jun 26, 2008 3341 3341 3192 3206 40,253,600 -155.87(-4.64%)
Jun 25, 2008 3336 3366 3332 3362 18,260,800 +43.11(+1.30%)
Jun 24, 2008 3345 3358 3290 3319 23,275,000 -31.95(-0.95%)
Jun 23, 2008 3376 3390 3342 3350 19,403,200 -18.18(-0.54%)
Jun 20, 2008 3446 3453 3328 3369 34,852,200 -72.75(-2.11%)
Jun 19, 2008 3493 3507 3441 3441 22,160,400 -79.31(-2.25%)
Jun 18, 2008 3568 3571 3500 3521 17,943,200 -61.07(-1.71%)
Jun 17, 2008 3577 3603 3575 3582 11,673,400 +15.20(+0.43%)
Jun 16, 2008 3598 3605 3534 3567 11,820,800 -21.81(-0.61%)
Jun 13, 2008 3580 3599 3530 3588 17,183,600 +2.72(+0.08%)
Jun 12, 2008 3540 3601 3538 3586 25,782,000 +38.80(+1.09%)
Jun 11, 2008 3634 3642 3544 3547 17,572,400 -70.56(-1.95%)
Jun 10, 2008 3615 3638 3576 3617 23,429,200 -23.26(-0.64%)
Jun 09, 2008 3655 3669 3632 3641 15,794,600 -32.13(-0.87%)
Jun 06, 2008 3772 3784 3669 3673 14,020,000 -82.20(-2.19%)
Jun 05, 2008 3717 3764 3712 3755 17,095,200 +42.03(+1.13%)
Jun 04, 2008 3715 3716 3670 3713 17,490,000 -4.95(-0.13%)
Jun 03, 2008 3683 3718 3678 3718 15,909,200 +25.57(+0.69%)
Jun 02, 2008 3747 3748 3690 3692 12,070,000 -59.02(-1.57%)
May 30, 2008 3734 3756 3725 3751 20,860,600 +23.98(+0.64%)
May 29, 2008 3725 3747 3710 3727 13,052,200 +16.51(+0.44%)
May 28, 2008 3676 3728 3666 3711 12,348,400 +54.88(+1.50%)
May 27, 2008 3684 3691 3643 3656 13,337,600 -12.48(-0.34%)
May 26, 2008 3681 3687 3665 3669 6,969,400 -3.40(-0.09%)
May 23, 2008 3745 3746 3672 3672 15,383,000 -73.46(-1.96%)
May 22, 2008 3722 3757 3720 3745 14,286,800 -20.41(-0.54%)
May 21, 2008 3803 3806 3757 3766 15,965,200 -31.06(-0.82%)
May 20, 2008 3815 3818 3794 3797 12,303,800 -46.93(-1.22%)
May 19, 2008 3805 3844 3797 3844 14,100,200 +47.45(+1.25%)
May 16, 2008 3815 3830 3785 3796 13,146,800 -2.66(-0.07%)
May 15, 2008 3821 3821 3778 3799 15,503,400 -32.67(-0.85%)
May 14, 2008 3836 3838 3801 3832 19,782,000 +4.26(+0.11%)
May 13, 2008 3842 3855 3818 3827 17,357,000 -15.52(-0.40%)
May 12, 2008 3841 3859 3824 3843 6,098,000 +16.01(+0.42%)
May 09, 2008 3841 3843 3805 3827 14,817,600 -46.25(-1.19%)
May 08, 2008 3878 3882 3850 3873 19,792,800 -33.45(-0.86%)
May 07, 2008 3897 3931 3886 3907 16,533,400 +16.46(+0.42%)
May 06, 2008 3909 3931 3888 3890 112,856,096 -53.59(-1.36%)
May 05, 2008 3947 3947 3925 3944 53,742,200 -2.60(-0.07%)
May 02, 2008 3962 3972 3934 3946 118,979,400 +20.91(+0.53%)
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.