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

Barclays Plc ADR (NY: BCS )

10.94 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 9.344 9.364 9.169 9.253 5,512,298 -0.19(-2.00%)
Apr 27, 2012 9.455 9.455 9.286 9.442 9,742,636 +0.43(+4.76%)
Apr 26, 2012 8.954 9.058 8.889 9.013 6,515,025 +0.08(+0.95%)
Apr 25, 2012 9.006 9.065 8.818 8.928 4,515,885 +0.10(+1.10%)
Apr 24, 2012 8.610 8.870 8.590 8.831 4,311,942 +0.18(+2.03%)
Apr 23, 2012 8.681 8.701 8.532 8.655 5,187,475 -0.22(-2.49%)
Apr 20, 2012 9.032 9.052 8.863 8.876 7,980,257 +0.04(+0.44%)
Apr 19, 2012 8.928 9.039 8.753 8.837 7,004,261 -0.11(-1.23%)
Apr 18, 2012 9.019 9.104 8.909 8.948 13,513,988 -0.21(-2.27%)
Apr 17, 2012 9.097 9.247 9.052 9.156 13,827,788 +0.34(+3.91%)
Apr 16, 2012 8.922 8.974 8.714 8.811 7,290,891 -0.03(-0.29%)
Apr 13, 2012 9.240 9.240 8.837 8.837 9,410,200 -0.47(-5.09%)
Apr 12, 2012 8.961 9.328 8.928 9.312 15,500,197 +0.55(+6.23%)
Apr 11, 2012 8.987 8.990 8.746 8.766 9,933,662 +0.31(+3.69%)
Apr 10, 2012 8.798 8.857 8.421 8.454 12,033,376 -0.47(-5.31%)
Apr 09, 2012 8.811 9.006 8.811 8.928 4,996,369 -0.10(-1.15%)
Apr 05, 2012 8.941 9.123 8.915 9.032 6,239,352 -0.10(-1.14%)
Apr 04, 2012 9.175 9.247 9.071 9.136 15,787,302 -0.45(-4.74%)
Apr 03, 2012 9.799 9.812 9.500 9.591 7,543,845 -0.31(-3.15%)
Apr 02, 2012 9.585 9.961 9.559 9.903 6,100,060 +0.06(+0.59%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
Mar 01, 2012 10.36 10.47 10.33 10.43 10,943,518 +0.31(+3.08%)
Feb 29, 2012 10.27 10.35 10.09 10.12 8,922,354 +0.02(+0.19%)
Feb 28, 2012 9.916 10.11 9.870 10.10 6,247,205 +0.03(+0.26%)
Feb 27, 2012 9.909 10.10 9.864 10.07 4,974,252 -0.10(-1.02%)
Feb 24, 2012 10.14 10.25 10.06 10.18 6,482,569 +0.27(+2.69%)
Feb 23, 2012 9.747 9.935 9.689 9.909 4,676,991 +0.18(+1.87%)
Feb 22, 2012 9.883 9.896 9.695 9.728 6,524,874 -0.29(-2.93%)
Feb 21, 2012 10.02 10.14 9.951 10.02 7,557,513 -0.16(-1.58%)
Feb 17, 2012 10.17 10.21 10.02 10.18 6,101,797 +0.13(+1.28%)
Feb 16, 2012 9.668 10.06 9.649 10.05 8,140,485 +0.40(+4.19%)
Feb 15, 2012 9.701 9.758 9.598 9.649 7,507,877 +0.18(+1.90%)
Feb 14, 2012 9.469 9.508 9.341 9.469 7,189,639 -0.12(-1.27%)
Feb 13, 2012 9.668 9.720 9.540 9.591 5,606,807 +0.08(+0.84%)
Feb 10, 2012 9.611 9.623 9.415 9.511 9,129,945 +0.14(+1.54%)
Feb 09, 2012 9.745 9.778 9.367 9.367 11,850,664 -0.27(-2.80%)
Feb 08, 2012 9.649 9.675 9.469 9.636 6,196,624 +0.02(+0.20%)
Feb 07, 2012 9.476 9.694 9.380 9.617 6,788,349 +0.15(+1.63%)
Feb 06, 2012 9.418 9.508 9.354 9.463 4,023,301 -0.23(-2.38%)
Feb 03, 2012 9.585 9.694 9.514 9.694 6,891,379 +0.44(+4.72%)
Feb 02, 2012 9.225 9.309 9.142 9.258 4,799,194 +0.12(+1.26%)
Feb 01, 2012 9.091 9.238 9.001 9.142 9,885,547 +0.46(+5.25%)
Jan 31, 2012 8.654 8.731 8.532 8.686 6,248,271 +0.08(+0.89%)
Jan 30, 2012 8.628 8.673 8.545 8.609 7,600,200 -0.44(-4.83%)
Jan 27, 2012 8.885 9.091 8.860 9.046 4,121,735 +0.10(+1.15%)
Jan 26, 2012 9.161 9.200 8.872 8.943 6,317,483 +0.08(+0.87%)
Jan 25, 2012 8.673 8.898 8.603 8.866 5,094,849 +0.11(+1.25%)
Jan 24, 2012 8.648 8.821 8.590 8.757 5,602,737 -0.18(-2.01%)
Jan 23, 2012 9.001 9.100 8.827 8.937 12,544,319 -0.02(-0.22%)
Jan 20, 2012 8.956 9.020 8.866 8.956 16,686,346 +0.27(+3.10%)
Jan 19, 2012 8.750 8.834 8.596 8.686 32,444,304 +0.64(+7.89%)
Jan 18, 2012 7.845 8.089 7.832 8.051 6,560,423 +0.26(+3.38%)
Jan 17, 2012 7.813 7.925 7.762 7.787 4,770,804 -0.15(-1.94%)
Jan 13, 2012 7.807 7.948 7.563 7.941 8,285,313 +0.13(+1.73%)
Jan 12, 2012 7.685 7.826 7.569 7.807 8,608,921 +0.24(+3.14%)
Jan 11, 2012 7.447 7.608 7.396 7.569 4,006,357 -0.04(-0.51%)
Jan 10, 2012 7.505 7.653 7.428 7.608 7,976,957 +0.43(+5.99%)
Jan 09, 2012 7.312 7.325 7.049 7.178 6,736,180 -0.19(-2.53%)
Jan 06, 2012 7.473 7.486 7.338 7.364 3,216,838 -0.06(-0.86%)
Jan 05, 2012 7.454 7.484 7.293 7.428 4,472,023 -0.16(-2.11%)
Jan 04, 2012 7.492 7.620 7.428 7.588 5,710,584 +0.53(+7.55%)
Dec 30, 2011 6.998 7.094 6.998 7.056 4,134,881 +0.06(+0.83%)
Dec 29, 2011 6.863 7.011 6.850 6.998 2,579,087 +0.11(+1.58%)
Dec 28, 2011 7.056 7.075 6.876 6.889 4,833,992 -0.26(-3.59%)
Dec 27, 2011 7.222 7.274 7.139 7.145 4,593,929 -0.13(-1.77%)
Dec 23, 2011 7.235 7.319 7.178 7.274 4,803,881 +0.26(+3.66%)
Dec 21, 2011 7.107 7.120 6.892 7.017 6,515,287 +0.02(+0.28%)
Dec 20, 2011 6.786 7.014 6.786 6.998 10,205,727 +0.47(+7.18%)
Dec 19, 2011 6.779 6.805 6.484 6.529 7,830,597 -0.24(-3.60%)
Dec 16, 2011 6.882 6.956 6.702 6.773 7,649,273 -0.03(-0.47%)
Dec 15, 2011 7.004 7.036 6.773 6.805 6,553,130 -0.03(-0.38%)
Dec 14, 2011 6.927 7.004 6.805 6.831 5,617,134 -0.12(-1.66%)
Dec 13, 2011 7.248 7.396 6.812 6.946 9,146,924 -0.38(-5.17%)
Dec 12, 2011 7.441 7.460 7.222 7.325 4,860,832 -0.37(-4.84%)
Dec 09, 2011 7.486 7.733 7.473 7.698 7,526,515 +0.51(+7.05%)
Dec 08, 2011 7.492 7.524 7.165 7.190 6,939,164 -0.53(-6.90%)
Dec 07, 2011 7.409 7.775 7.338 7.723 6,611,373 +0.12(+1.60%)
Dec 06, 2011 7.576 7.685 7.524 7.601 5,267,016 -0.05(-0.67%)
Dec 05, 2011 7.922 7.922 7.563 7.653 14,819,799 +0.04(+0.51%)
Dec 02, 2011 7.762 7.832 7.582 7.614 14,764,713 +0.42(+5.80%)
Dec 01, 2011 7.287 7.344 7.126 7.197 5,520,637 -0.28(-3.78%)
Nov 30, 2011 7.293 7.486 7.242 7.479 9,191,982 +0.73(+10.74%)
Nov 29, 2011 6.754 6.856 6.702 6.754 9,823,822 +0.06(+0.86%)
Nov 28, 2011 6.690 6.741 6.580 6.696 7,584,008 +0.52(+8.42%)
Nov 25, 2011 6.144 6.304 6.118 6.176 4,407,610 +0.24(+4.11%)
Nov 23, 2011 6.170 6.176 5.906 5.932 7,877,746 -0.24(-3.85%)
Nov 22, 2011 6.285 6.343 6.170 6.170 9,930,494 -0.29(-4.47%)
Nov 21, 2011 6.452 6.491 6.324 6.458 9,163,679 -0.30(-4.37%)
Nov 18, 2011 6.805 6.831 6.690 6.754 5,698,339 +0.13(+1.94%)
Nov 17, 2011 6.876 6.882 6.574 6.625 9,247,975 -0.22(-3.28%)
Nov 16, 2011 6.953 7.088 6.837 6.850 5,136,412 -0.24(-3.35%)
Nov 15, 2011 7.049 7.152 6.946 7.088 6,616,592 +0.05(+0.73%)
Nov 14, 2011 7.203 7.222 6.978 7.036 6,835,397 -0.31(-4.20%)
Nov 11, 2011 7.255 7.447 7.242 7.344 6,293,271 +0.30(+4.28%)
Nov 10, 2011 7.229 7.229 6.959 7.043 4,714,055 +0.17(+2.43%)
Nov 09, 2011 7.120 7.133 6.844 6.876 12,054,734 -0.86(-11.12%)
Nov 08, 2011 7.620 7.787 7.473 7.736 8,146,924 +0.21(+2.75%)
Nov 07, 2011 7.503 7.580 7.350 7.529 5,991,623 -0.06(-0.84%)
Nov 04, 2011 7.708 7.957 7.388 7.593 7,642,876 -0.08(-1.00%)
Nov 03, 2011 7.765 7.765 7.465 7.669 9,911,781 +0.22(+3.00%)
Nov 02, 2011 7.439 7.554 7.305 7.446 5,033,258 +0.20(+2.73%)
Nov 01, 2011 7.190 7.452 7.152 7.248 10,822,810 -0.74(-9.27%)
Oct 31, 2011 8.263 8.314 7.989 7.989 7,527,192 -0.39(-4.65%)
Oct 28, 2011 8.385 8.531 8.301 8.378 12,454,773 -0.47(-5.27%)
Oct 27, 2011 8.851 8.863 8.295 8.844 33,258,368 +1.31(+17.37%)
Oct 26, 2011 7.471 7.535 7.152 7.535 9,621,795 +0.22(+2.97%)
Oct 25, 2011 7.605 7.605 7.299 7.318 9,779,359 -0.35(-4.58%)
Oct 24, 2011 7.490 7.727 7.484 7.669 5,916,047 +0.21(+2.83%)
Oct 21, 2011 7.318 7.510 7.299 7.459 8,714,370 +0.36(+5.04%)
Oct 20, 2011 7.082 7.165 6.833 7.101 7,664,380 -0.01(-0.18%)
Oct 19, 2011 7.312 7.376 7.072 7.114 6,902,583 -0.26(-3.47%)
Oct 18, 2011 7.018 7.478 6.877 7.369 10,700,657 +0.36(+5.10%)
Oct 17, 2011 7.190 7.203 6.986 7.012 6,738,057 -0.19(-2.57%)
Oct 14, 2011 7.267 7.376 7.095 7.197 8,838,290 +0.11(+1.62%)
Oct 13, 2011 7.165 7.197 6.897 7.082 8,944,963 -0.40(-5.38%)
Oct 12, 2011 7.522 7.637 7.452 7.484 12,000,343 +0.49(+7.03%)
Oct 11, 2011 6.852 7.056 6.826 6.992 7,047,666 +0.02(+0.27%)
Oct 10, 2011 6.731 6.980 6.731 6.973 6,587,866 +0.49(+7.59%)
Oct 07, 2011 6.724 6.737 6.424 6.482 8,087,287 -0.29(-4.34%)
Oct 06, 2011 6.648 6.788 6.571 6.775 10,613,604 +0.48(+7.61%)
Oct 05, 2011 6.054 6.296 5.977 6.296 7,671,380 +0.25(+4.12%)
Oct 04, 2011 5.766 6.066 5.619 6.047 13,726,535 +0.11(+1.83%)
Oct 03, 2011 6.149 6.277 5.900 5.939 9,479,990 -0.31(-4.91%)
Sep 30, 2011 6.405 6.501 6.233 6.245 7,774,716 -0.52(-7.74%)
Sep 29, 2011 6.801 6.929 6.565 6.769 9,719,996 +0.29(+4.43%)
Sep 28, 2011 6.660 6.753 6.469 6.482 11,872,146 -0.11(-1.74%)
Sep 27, 2011 6.648 6.833 6.552 6.596 12,215,491 +0.21(+3.30%)
Sep 26, 2011 6.098 6.392 5.958 6.386 10,883,566 +0.59(+10.13%)
Sep 23, 2011 5.524 5.811 5.505 5.798 9,147,153 +0.34(+6.20%)
Sep 22, 2011 5.626 5.690 5.351 5.460 14,216,738 -0.44(-7.47%)
Sep 21, 2011 6.233 6.309 5.894 5.900 9,021,566 -0.23(-3.75%)
Sep 20, 2011 6.175 6.277 6.066 6.130 7,101,562 -0.04(-0.72%)
Sep 19, 2011 6.169 6.220 6.066 6.175 13,290,708 -0.47(-7.02%)
Sep 16, 2011 6.750 6.794 6.533 6.641 9,181,835 +0.13(+1.96%)
Sep 15, 2011 6.501 6.526 6.367 6.513 14,936,207 +0.22(+3.45%)
Sep 14, 2011 6.130 6.379 5.996 6.296 11,642,414 +0.24(+4.01%)
Sep 13, 2011 5.958 6.105 5.880 6.054 10,534,439 +0.19(+3.27%)
Sep 12, 2011 5.817 5.996 5.632 5.862 14,537,255 +0.04(+0.77%)
Sep 09, 2011 6.019 6.162 5.766 5.817 19,286,504 -0.57(-8.90%)
Sep 08, 2011 6.558 6.616 6.316 6.386 8,607,523 -0.26(-3.94%)
Sep 07, 2011 6.437 6.680 6.411 6.648 7,547,175 +0.33(+5.26%)
Sep 06, 2011 6.175 6.322 6.073 6.316 12,287,907 -0.45(-6.70%)
Sep 02, 2011 7.031 7.056 6.731 6.769 7,541,425 -0.56(-7.67%)
Sep 01, 2011 7.427 7.554 7.296 7.331 14,949,024 +0.20(+2.78%)
Aug 31, 2011 7.082 7.254 7.056 7.133 8,217,411 +0.22(+3.23%)
Aug 30, 2011 6.871 6.980 6.763 6.909 7,152,171 -0.03(-0.46%)
Aug 29, 2011 6.667 6.973 6.667 6.941 7,032,386 +0.43(+6.57%)
Aug 26, 2011 6.437 6.609 6.347 6.513 7,056,051 -0.04(-0.68%)
Aug 25, 2011 6.807 6.909 6.545 6.558 12,293,052 +0.15(+2.29%)
Aug 24, 2011 6.175 6.430 6.149 6.411 11,045,433 +0.07(+1.11%)
Aug 23, 2011 6.220 6.399 6.086 6.341 13,110,458 +0.20(+3.22%)
Aug 22, 2011 6.309 6.328 6.137 6.143 8,592,101 -0.17(-2.73%)
Aug 19, 2011 6.386 6.565 6.290 6.316 9,108,115 -0.24(-3.70%)
Aug 18, 2011 6.763 6.833 6.450 6.558 16,195,445 -0.84(-11.31%)
Aug 17, 2011 7.484 7.605 7.312 7.395 8,095,229 -0.17(-2.20%)
Aug 16, 2011 7.478 7.752 7.465 7.561 6,780,106 -0.25(-3.19%)
Aug 15, 2011 7.554 7.880 7.542 7.810 6,176,064 +0.08(+1.07%)
Aug 12, 2011 7.912 7.989 7.676 7.727 10,624,386 +0.07(+0.92%)
Aug 11, 2011 6.890 7.829 6.852 7.657 14,046,094 +0.88(+13.01%)
Aug 10, 2011 7.331 7.344 6.769 6.775 13,339,364 -0.87(-11.33%)
Aug 09, 2011 7.558 7.647 6.993 7.641 10,354,479 +0.76(+10.98%)
Aug 08, 2011 7.558 7.691 6.879 6.885 14,504,992 -1.04(-13.07%)
Aug 05, 2011 8.187 8.231 7.526 7.920 13,155,057 -0.08(-1.03%)
Aug 04, 2011 8.295 8.352 7.996 8.003 16,039,741 -1.06(-11.70%)
Aug 03, 2011 9.044 9.076 8.778 9.063 9,484,957 +0.16(+1.78%)
Aug 02, 2011 9.241 9.279 8.886 8.905 5,977,090 -0.21(-2.30%)
Aug 01, 2011 9.336 9.362 8.962 9.114 5,811,550 -0.13(-1.44%)
Jul 29, 2011 9.216 9.413 9.133 9.248 4,782,202 -0.08(-0.88%)
Jul 28, 2011 9.368 9.502 9.305 9.330 6,386,628 +0.21(+2.30%)
Jul 27, 2011 9.349 9.356 9.082 9.121 6,536,176 -0.44(-4.65%)
Jul 26, 2011 9.502 9.610 9.419 9.565 4,137,306 +0.04(+0.47%)
Jul 25, 2011 9.483 9.546 9.444 9.521 8,698,419 -0.39(-3.91%)
Jul 22, 2011 9.959 9.965 9.895 9.908 5,847,498 -0.13(-1.33%)
Jul 21, 2011 9.743 10.16 9.673 10.04 20,102,212 +0.89(+9.72%)
Jul 20, 2011 9.133 9.178 9.000 9.152 11,250,599 +0.29(+3.22%)
Jul 19, 2011 8.657 8.873 8.619 8.866 11,877,681 +0.30(+3.56%)
Jul 18, 2011 8.879 8.924 8.431 8.562 18,435,258 -0.65(-7.10%)
Jul 15, 2011 9.311 9.387 9.149 9.216 9,389,182 -0.03(-0.34%)
Jul 14, 2011 9.400 9.495 9.235 9.248 7,582,621 -0.08(-0.88%)
Jul 13, 2011 9.260 9.444 9.171 9.330 7,904,855 +0.06(+0.62%)
Jul 12, 2011 9.292 9.432 9.254 9.273 10,419,102 -0.24(-2.54%)
Jul 11, 2011 9.559 9.603 9.406 9.514 12,342,801 -0.52(-5.19%)
Jul 08, 2011 10.07 10.10 9.921 10.04 6,480,548 -0.25(-2.41%)
Jul 07, 2011 10.37 10.38 10.25 10.28 4,047,446 +0.01(+0.12%)
Jul 06, 2011 10.16 10.27 10.09 10.27 7,458,688 -0.36(-3.41%)
Jul 05, 2011 10.75 10.76 10.57 10.63 4,005,134 -0.22(-2.05%)
Jul 01, 2011 10.75 10.92 10.69 10.85 6,706,678 +0.42(+4.02%)
Jun 30, 2011 10.33 10.54 10.27 10.44 6,315,925 +0.19(+1.86%)
Jun 29, 2011 10.17 10.25 10.05 10.24 5,128,900 +0.31(+3.13%)
Jun 28, 2011 9.857 9.991 9.832 9.934 3,725,061 +0.16(+1.62%)
Jun 27, 2011 9.597 9.813 9.578 9.775 3,744,964 +0.04(+0.39%)
Jun 24, 2011 9.819 9.832 9.645 9.737 8,540,128 -0.39(-3.83%)
Jun 23, 2011 10.02 10.13 9.876 10.12 8,926,304 -0.22(-2.09%)
Jun 22, 2011 10.44 10.50 10.33 10.34 5,317,973 -0.41(-3.78%)
Jun 21, 2011 10.59 10.77 10.57 10.75 2,752,892 +0.27(+2.61%)
Jun 20, 2011 10.46 10.49 10.43 10.47 2,118,118 -0.05(-0.48%)
Jun 17, 2011 10.61 10.67 10.51 10.52 6,800,318 +0.10(+0.91%)
Jun 16, 2011 10.42 10.49 10.32 10.43 5,624,928 -0.18(-1.74%)
Jun 15, 2011 10.80 10.87 10.47 10.61 7,067,414 -0.40(-3.63%)
Jun 14, 2011 11.10 11.20 10.98 11.01 3,269,164 +0.14(+1.28%)
Jun 13, 2011 10.82 10.90 10.76 10.87 2,996,859 +0.20(+1.90%)
Jun 10, 2011 10.82 10.83 10.57 10.67 3,468,928 -0.24(-2.15%)
Jun 09, 2011 10.82 10.94 10.77 10.91 3,179,919 -0.04(-0.35%)
Jun 08, 2011 11.05 11.11 10.87 10.94 5,142,481 -0.01(-0.12%)
Jun 07, 2011 11.08 11.09 10.94 10.96 5,213,055 +0.16(+1.47%)
Jun 06, 2011 11.11 11.13 10.79 10.80 7,304,245 -0.31(-2.80%)
Jun 03, 2011 10.95 11.18 10.94 11.11 3,585,392 +0.11(+1.04%)
May 24, 2011 10.95 11.00 10.89 10.99 4,931,688 +0.00(+0.00%)
May 23, 2011 11.03 11.09 10.92 10.99 5,527,270 -0.30(-2.64%)
May 20, 2011 11.45 11.48 11.27 11.29 3,677,593 -0.20(-1.71%)
May 19, 2011 11.53 11.53 11.37 11.49 3,776,246 +0.27(+2.38%)
May 18, 2011 11.17 11.24 11.13 11.22 1,800,269 -0.09(-0.79%)
May 17, 2011 11.25 11.31 11.14 11.31 2,627,466 +0.13(+1.14%)
May 16, 2011 11.20 11.41 11.17 11.18 2,447,799 -0.12(-1.07%)
May 13, 2011 11.43 11.47 11.22 11.31 3,078,041 -0.29(-2.52%)
May 12, 2011 11.55 11.65 11.44 11.60 2,510,512 +0.05(+0.44%)
May 11, 2011 11.75 11.76 11.46 11.55 2,651,302 -0.10(-0.82%)
May 10, 2011 11.57 11.65 11.56 11.64 2,022,834 +0.20(+1.78%)
May 09, 2011 11.36 11.48 11.28 11.44 2,801,925 -0.03(-0.22%)
May 06, 2011 11.68 11.71 11.37 11.46 4,572,425 -0.07(-0.61%)
May 05, 2011 11.61 11.65 11.43 11.53 4,063,744 -0.39(-3.27%)
May 04, 2011 12.09 12.09 11.88 11.92 2,365,611 -0.02(-0.16%)
May 03, 2011 11.97 12.04 11.86 11.94 2,661,425 -0.07(-0.58%)
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.