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, 2010 3830 3857 3784 3817 179,653,200 -23.63(-0.62%)
Apr 29, 2010 3796 3858 3775 3841 180,090,896 +53.62(+1.42%)
Apr 28, 2010 3815 3848 3750 3787 284,112,992 -57.60(-1.50%)
Apr 27, 2010 3989 3996 3845 3845 164,571,600 -152.79(-3.82%)
Apr 26, 2010 3995 4018 3978 3997 129,533,400 +46.09(+1.17%)
Apr 24, 2010 3922 3968 3907 3951 0 +0.00(+0.00%)
Apr 23, 2010 3922 3968 3907 3951 161,657,792 +26.65(+0.68%)
Apr 22, 2010 3970 4007 3907 3925 189,281,904 -53.02(-1.33%)
Apr 21, 2010 4037 4037 3977 3978 138,462,800 -48.98(-1.22%)
Apr 20, 2010 3988 4030 3971 4027 119,539,400 +56.18(+1.41%)
Apr 19, 2010 3965 3987 3949 3970 0 -16.16(-0.41%)
Apr 17, 2010 4045 4086 3976 3987 0 +0.00(+0.00%)
Apr 16, 2010 4045 4086 3976 3987 191,295,392 -79.02(-1.94%)
Apr 15, 2010 4069 4085 4037 4066 136,844,992 +7.95(+0.20%)
Apr 14, 2010 4052 4074 4047 4058 136,844,992 +25.71(+0.64%)
Apr 13, 2010 4039 4058 4021 4032 126,779,600 -18.51(-0.46%)
Apr 12, 2010 4078 4082 4032 4050 106,880,000 -0.04(-0.00%)
Apr 10, 2010 4008 4051 4008 4051 0 +0.00(+0.00%)
Apr 09, 2010 4008 4051 4008 4051 104,637,800 +72.08(+1.81%)
Apr 08, 2010 4007 4012 3952 3978 124,318,400 -48.51(-1.20%)
Apr 07, 2010 4049 4052 4020 4027 115,462,800 -26.97(-0.67%)
Apr 06, 2010 4049 4065 4027 4054 113,667,400 +19.71(+0.49%)
Apr 05, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 04, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 03, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 02, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 01, 2010 3997 4042 3990 4034 111,669,600 +60.22(+1.52%)
Mar 31, 2010 3982 3999 3943 3974 139,164,192 -13.40(-0.34%)
Mar 30, 2010 4018 4029 3979 3987 117,886,800 -13.25(-0.33%)
Mar 29, 2010 4002 4018 3971 4001 99,561,400 +11.73(+0.29%)
Mar 27, 2010 3991 4003 3981 3989 0 +0.00(+0.00%)
Mar 26, 2010 3991 4003 3980 3989 105,178,200 -11.55(-0.29%)
Mar 25, 2010 3952 4009 3951 4000 137,603,808 +50.67(+1.28%)
Mar 24, 2010 3960 3967 3908 3950 132,041,600 -2.74(-0.07%)
Mar 23, 2010 3928 3962 3927 3953 111,188,200 +24.55(+0.63%)
Mar 22, 2010 3909 3928 3868 3928 119,579,800 +2.56(+0.07%)
Mar 20, 2010 3953 3964 3906 3925 0 +0.00(+0.00%)
Mar 19, 2010 3953 3964 3906 3925 184,326,800 -12.74(-0.32%)
Mar 18, 2010 3937 3965 3923 3938 125,638,800 -19.71(-0.50%)
Mar 17, 2010 3954 3968 3943 3958 124,548,896 +18.94(+0.48%)
Mar 16, 2010 3914 3951 3911 3939 108,838,800 +48.04(+1.23%)
Mar 15, 2010 3921 3926 3889 3891 94,752,800 -36.49(-0.93%)
Mar 14, 2010 3934 3956 3919 3927 0 +0.00(+0.00%)
Mar 13, 2010 3934 3956 3919 3927 114,568,600 -1.55(-0.04%)
Mar 12, 2010 3921 3946 3910 3929 112,501,200 -14.60(-0.37%)
Mar 11, 2010 3908 3951 3902 3944 123,160,400 +33.54(+0.86%)
Mar 10, 2010 3908 3920 3876 3910 125,235,600 +6.47(+0.17%)
Mar 09, 2010 3924 3924 3902 3904 112,178,600 -109.37(-2.73%)
Mar 08, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Mar 07, 2010 4012 4028 3993 4013 0 +102.49(+2.62%)
Mar 06, 2010 3846 3910 3838 3910 153,790,208 +82.01(+2.14%)
Mar 05, 2010 3813 3851 3810 3828 148,795,808 -14.11(-0.37%)
Mar 04, 2010 3799 3850 3788 3843 123,313,800 +30.60(+0.80%)
Mar 03, 2010 3771 3812 3763 3812 120,318,200 +42.38(+1.12%)
Mar 02, 2010 3740 3772 3725 3770 145,259,808 -243.37(-6.06%)
Mar 01, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 28, 2010 4012 4028 3993 4013 0 +304.11(+8.20%)
Feb 27, 2010 3681 3710 3648 3709 151,634,000 +68.03(+1.87%)
Feb 26, 2010 3695 3725 3634 3641 171,807,600 -74.91(-2.02%)
Feb 25, 2010 3713 3728 3684 3716 128,846,800 +8.62(+0.23%)
Feb 24, 2010 3780 3792 3696 3707 149,071,392 -49.64(-1.32%)
Feb 23, 2010 3781 3782 3753 3757 147,653,408 -256.21(-6.38%)
Feb 22, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 21, 2010 4012 4028 3993 4013 0 +243.37(+6.46%)
Feb 20, 2010 3712 3773 3707 3770 137,178,400 +21.71(+0.58%)
Feb 19, 2010 3719 3752 3711 3748 132,533,000 +22.62(+0.61%)
Feb 18, 2010 3707 3749 3700 3725 149,233,408 +56.17(+1.53%)
Feb 17, 2010 3641 3669 3602 3669 147,701,408 +59.82(+1.66%)
Feb 16, 2010 3621 3642 3600 3609 109,986,800 -403.69(-10.06%)
Feb 15, 2010 4012 4028 3993 4013 0 +413.84(+11.50%)
Feb 13, 2010 3647 3661 3579 3599 186,454,000 -17.68(-0.49%)
Feb 12, 2010 3660 3676 3582 3617 261,448,608 -18.86(-0.52%)
Feb 11, 2010 3638 3674 3618 3636 187,758,592 +22.85(+0.63%)
Feb 10, 2010 3599 3634 3584 3613 147,671,296 +5.49(+0.15%)
Feb 09, 2010 3595 3617 3546 3607 169,862,000 -405.64(-10.11%)
Feb 08, 2010 4012 4028 3993 4013 0 +449.15(+12.60%)
Feb 06, 2010 3666 3674 3564 3564 263,299,600 -125.49(-3.40%)
Feb 05, 2010 3792 3806 3686 3689 175,687,008 -104.22(-2.75%)
Feb 04, 2010 3820 3831 3784 3793 124,554,600 -18.66(-0.49%)
Feb 03, 2010 3767 3819 3738 3812 134,752,608 +50.12(+1.33%)
Feb 02, 2010 3713 3774 3702 3762 119,833,200 -250.90(-6.25%)
Feb 01, 2010 4012 4028 3993 4013 0 +273.45(+7.31%)
Jan 30, 2010 3712 3768 3696 3739 149,875,808 +50.67(+1.37%)
Jan 29, 2010 3812 3812 3689 3689 168,079,808 -71.01(-1.89%)
Jan 28, 2010 3770 3794 3737 3760 136,321,600 -47.24(-1.24%)
Jan 27, 2010 3748 3807 3741 3807 141,543,200 +25.19(+0.67%)
Jan 26, 2010 3794 3833 3780 3782 131,374,000 +0.00(+0.00%)
Jan 25, 2010 3794 3833 3780 3782 0 -38.93(-1.02%)
Jan 24, 2010 3840 3860 3789 3821 0 +0.00(+0.00%)
Jan 23, 2010 3840 3860 3786 3821 170,380,992 -41.38(-1.07%)
Jan 22, 2010 3956 3966 3862 3862 112,341,400 -66.79(-1.70%)
Jan 21, 2010 3996 4013 3916 3929 143,524,608 -80.72(-2.01%)
Jan 20, 2010 3969 4020 3931 4010 115,690,200 +32.21(+0.81%)
Jan 19, 2010 3971 3983 3954 3977 86,949,800 +0.00(+0.00%)
Jan 18, 2010 3971 3983 3954 3977 0 -35.45(-0.88%)
Jan 17, 2010 4012 4028 3993 4013 0 +58.53(+1.48%)
Jan 16, 2010 4031 4044 3950 3954 162,295,200 -61.39(-1.53%)
Jan 15, 2010 4029 4030 3994 4016 108,974,600 +14.91(+0.37%)
Jan 14, 2010 3980 4008 3979 4001 117,700,800 +0.81(+0.02%)
Jan 13, 2010 4044 4049 3980 4000 124,775,800 -43.04(-1.06%)
Jan 12, 2010 4071 4088 4039 4043 110,068,800 +30.18(+0.75%)
Jan 11, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Jan 10, 2010 4012 4028 3993 4013 0 -32.23(-0.80%)
Jan 09, 2010 4043 4051 4013 4045 131,783,200 +20.34(+0.51%)
Jan 08, 2010 4006 4032 3984 4025 118,430,400 +7.13(+0.18%)
Jan 07, 2010 4014 4023 3997 4018 110,087,000 +4.76(+0.12%)
Jan 06, 2010 4012 4028 3993 4013 129,518,600 -1.06(-0.03%)
Jan 05, 2010 3952 4014 3951 4014 113,396,000 +0.00(+0.00%)
Jan 04, 2010 3952 4014 3951 4014 0 +77.64(+1.97%)
Jan 03, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 02, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 01, 2010 3953 3959 3936 3936 30,243,400 +0.83(+0.02%)
Dec 31, 2009 3953 3967 3928 3936 53,781,600 -24.48(-0.62%)
Dec 30, 2009 3959 3977 3950 3960 59,821,800 +12.83(+0.33%)
Dec 29, 2009 3940 3952 3934 3947 0 +0.00(+0.00%)
Dec 28, 2009 3940 3952 3934 3947 0 +34.42(+0.88%)
Dec 27, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 26, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 25, 2009 3909 3923 3909 3913 17,477,000 +1.98(+0.05%)
Dec 24, 2009 3923 3931 3899 3911 76,481,400 +12.37(+0.32%)
Dec 23, 2009 3879 3919 3877 3898 90,655,800 +26.32(+0.68%)
Dec 22, 2009 3808 3874 3802 3872 103,573,400 +0.00(+0.00%)
Dec 21, 2009 3808 3874 3802 3872 0 +77.62(+2.05%)
Dec 20, 2009 3834 3871 3794 3794 0 +0.00(+0.00%)
Dec 19, 2009 3834 3871 3794 3794 197,904,800 -36.38(-0.95%)
Dec 18, 2009 3848 3864 3821 3831 121,823,200 -45.00(-1.16%)
Dec 17, 2009 3837 3878 3836 3876 123,995,400 +41.73(+1.09%)
Dec 16, 2009 3835 3843 3794 3834 100,388,200 +3.65(+0.10%)
Dec 15, 2009 3840 3847 3812 3830 91,276,000 +0.00(+0.00%)
Dec 14, 2009 3840 3847 3812 3830 0 +26.72(+0.70%)
Dec 12, 2009 3795 3837 3795 3804 112,992,000 +5.34(+0.14%)
Dec 11, 2009 3757 3805 3753 3798 122,146,400 +40.99(+1.09%)
Dec 10, 2009 3777 3800 3735 3757 129,175,800 -27.91(-0.74%)
Dec 09, 2009 3829 3854 3762 3785 134,663,200 -54.75(-1.43%)
Dec 08, 2009 3836 3854 3804 3840 85,572,200 +0.00(+0.00%)
Dec 07, 2009 3836 3854 3804 3840 0 -6.57(-0.17%)
Dec 05, 2009 3783 3876 3772 3847 132,759,200 +47.51(+1.25%)
Dec 04, 2009 3829 3841 3789 3799 123,330,800 +3.19(+0.08%)
Dec 03, 2009 3775 3812 3765 3796 113,244,200 +20.18(+0.53%)
Dec 02, 2009 3720 3776 3715 3776 114,080,000 +95.59(+2.60%)
Dec 01, 2009 3733 3733 3669 3680 138,362,800 +0.00(+0.00%)
Nov 30, 2009 3733 3733 3669 3680 0 -41.30(-1.11%)
Nov 29, 2009 3613 3748 3611 3721 0 +0.00(+0.00%)
Nov 28, 2009 3613 3748 3611 3721 159,708,496 +42.22(+1.15%)
Nov 27, 2009 3788 3793 3673 3679 147,904,896 -129.93(-3.41%)
Nov 26, 2009 3812 3827 3784 3809 137,748,000 +24.54(+0.65%)
Nov 25, 2009 3780 3819 3771 3785 140,565,408 -28.55(-0.75%)
Nov 24, 2009 3766 3829 3765 3813 132,410,000 +0.00(+0.00%)
Nov 23, 2009 3767 3829 3765 3813 0 +83.81(+2.25%)
Nov 22, 2009 3773 3788 3714 3729 0 +0.00(+0.00%)
Nov 21, 2009 3772 3788 3714 3729 151,641,296 -30.86(-0.82%)
Nov 20, 2009 3819 3824 3751 3760 138,304,192 -67.94(-1.77%)
Nov 19, 2009 3850 3862 3815 3828 121,749,200 -0.90(-0.02%)
Nov 18, 2009 3850 3859 3822 3829 116,490,600 -34.10(-0.88%)
Nov 17, 2009 3837 3868 3830 3863 126,986,600 +0.00(+0.00%)
Nov 16, 2009 3863 3863 3863 0 +57.15(+1.50%)
Nov 15, 2009 3794 3811 3765 3806 0 +0.00(+0.00%)
Nov 14, 2009 3795 3811 3765 3806 103,069,400 -2.06(-0.05%)
Nov 13, 2009 3800 3844 3791 3808 125,120,000 -6.32(-0.17%)
Nov 12, 2009 3818 3844 3803 3814 130,641,000 +28.80(+0.76%)
Nov 11, 2009 3789 3803 3775 3786 129,227,800 +0.10(+0.00%)
Nov 10, 2009 3737 3786 3737 3785 144,337,600 +0.00(+0.00%)
Nov 09, 2009 3737 3786 3737 3785 0 +78.20(+2.11%)
Nov 08, 2009 3703 3726 3658 3707 0 +0.00(+0.00%)
Nov 07, 2009 3703 3726 3658 3707 131,920,096 -1.44(-0.04%)
Nov 06, 2009 3637 3729 3617 3709 138,739,600 +38.40(+1.05%)
Nov 05, 2009 3616 3682 3612 3670 155,873,408 +86.08(+2.40%)
Nov 04, 2009 3603 3608 3550 3584 156,080,000 -55.21(-1.52%)
Nov 03, 2009 3604 3666 3591 3639 151,752,000 +0.00(+0.00%)
Nov 02, 2009 3604 3666 3591 3639 0 +31.77(+0.88%)
Nov 01, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 31, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 30, 2009 3719 3728 3600 3608 244,779,808 -106.33(-2.86%)
Oct 29, 2009 3655 3722 3641 3714 178,561,792 +50.24(+1.37%)
Oct 28, 2009 3732 3734 3661 3664 210,130,800 -80.17(-2.14%)
Oct 27, 2009 3751 3772 3725 3744 151,341,408 -0.50(-0.01%)
Oct 26, 2009 3824 3838 3733 3744 132,576,896 -63.79(-1.68%)
Oct 25, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 24, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 23, 2009 3856 3878 3807 3808 165,854,208 -12.61(-0.33%)
Oct 22, 2009 3823 3831 3792 3821 131,604,400 -52.37(-1.35%)
Oct 21, 2009 3881 3888 3806 3873 152,984,800 +1.77(+0.05%)
Oct 20, 2009 3906 3914 3863 3871 119,084,000 -20.91(-0.54%)
Oct 19, 2009 3843 3892 3843 3892 112,327,000 +64.76(+1.69%)
Oct 16, 2009 3891 3907 3818 3828 168,526,592 -56.23(-1.45%)
Oct 15, 2009 3886 3898 3863 3884 145,388,992 +1.16(+0.03%)
Oct 14, 2009 3847 3885 3844 3883 161,272,192 +81.28(+2.14%)
Oct 13, 2009 3837 3847 3791 3801 146,899,392 -44.41(-1.15%)
Oct 12, 2009 3813 3859 3806 3846 130,387,800 +46.19(+1.22%)
Oct 09, 2009 3788 3823 3778 3800 108,592,400 -7.20(-0.19%)
Oct 08, 2009 3815 3818 3779 3807 146,572,000 +50.40(+1.34%)
Oct 07, 2009 3765 3792 3749 3756 157,079,008 -13.80(-0.37%)
Oct 06, 2009 3691 3770 3679 3770 173,210,000 +95.20(+2.59%)
Oct 05, 2009 3652 3677 3629 3675 121,843,200 +25.11(+0.69%)
Oct 02, 2009 3695 3699 3627 3650 192,988,000 -70.87(-1.90%)
Oct 01, 2009 3802 3821 3720 3721 136,255,104 -74.64(-1.97%)
Sep 30, 2009 3825 3842 3763 3795 152,935,600 -18.69(-0.49%)
Sep 29, 2009 3831 3845 3799 3814 128,099,600 -10.90(-0.28%)
Sep 28, 2009 3728 3825 3703 3825 129,654,704 +85.86(+2.30%)
Sep 25, 2009 3761 3769 3732 3739 131,798,000 -19.22(-0.51%)
Sep 24, 2009 3809 3850 3752 3758 148,441,296 -63.43(-1.66%)
Sep 23, 2009 3823 3849 3807 3822 140,203,392 -1.73(-0.05%)
Sep 22, 2009 3827 3857 3815 3824 138,072,400 +11.36(+0.30%)
Sep 21, 2009 3827 3833 3788 3812 115,654,304 -15.68(-0.41%)
Sep 18, 2009 3817 3854 3813 3828 270,782,688 -7.43(-0.19%)
Sep 17, 2009 3844 3844 3810 3835 167,182,592 +21.48(+0.56%)
Sep 16, 2009 3772 3821 3767 3814 162,665,600 +61.58(+1.64%)
Sep 15, 2009 3743 3766 3724 3752 149,633,408 +21.60(+0.58%)
Sep 14, 2009 3695 3733 3674 3731 121,242,496 -4.28(-0.11%)
Sep 11, 2009 3723 3751 3723 3735 165,669,600 +29.02(+0.78%)
Sep 10, 2009 3726 3732 3679 3706 157,644,096 -1.82(-0.05%)
Sep 09, 2009 3646 3708 3644 3708 156,332,608 +46.73(+1.28%)
Sep 08, 2009 3663 3677 3642 3661 141,810,096 +8.13(+0.22%)
Sep 07, 2009 3626 3660 3622 3653 111,767,104 +54.07(+1.50%)
Sep 04, 2009 3567 3603 3567 3599 142,923,104 +45.25(+1.27%)
Sep 03, 2009 3587 3594 3543 3554 159,407,200 -19.62(-0.55%)
Sep 02, 2009 3579 3581 3535 3573 210,788,304 -10.31(-0.29%)
Sep 01, 2009 3677 3686 3583 3583 146,504,096 -70.10(-1.92%)
Aug 31, 2009 3668 3683 3647 3654 101,157,000 -39.60(-1.07%)
Aug 28, 2009 3681 3724 3668 3693 149,262,000 +44.61(+1.22%)
Aug 27, 2009 3668 3686 3634 3649 147,540,896 -19.81(-0.54%)
Aug 26, 2009 3669 3694 3658 3668 184,888,704 -12.27(-0.33%)
Aug 25, 2009 3619 3689 3615 3681 120,094,600 +28.44(+0.78%)
Aug 24, 2009 3631 3661 3621 3652 102,431,696 +36.36(+1.01%)
Aug 21, 2009 3494 3623 3490 3616 152,359,392 +110.49(+3.15%)
Aug 20, 2009 3489 3517 3477 3505 102,247,504 +54.98(+1.59%)
Aug 19, 2009 3425 3468 3405 3450 89,827,600 -0.35(-0.01%)
Aug 18, 2009 3436 3451 3420 3451 78,983,800 +31.00(+0.91%)
Aug 17, 2009 3472 3474 3397 3420 115,580,096 -75.58(-2.16%)
Aug 14, 2009 3535 3554 3480 3495 106,070,800 -29.12(-0.83%)
Aug 13, 2009 3511 3558 3504 3524 131,969,296 +17.15(+0.49%)
Aug 12, 2009 3456 3512 3436 3507 110,816,000 +51.06(+1.48%)
Aug 11, 2009 3512 3528 3445 3456 115,701,800 -48.36(-1.38%)
Aug 10, 2009 3505 3510 3483 3505 93,328,600 -16.60(-0.47%)
Aug 07, 2009 3468 3539 3437 3521 157,851,296 +43.31(+1.25%)
Aug 06, 2009 3483 3508 3458 3478 146,521,696 +19.30(+0.56%)
Aug 05, 2009 3476 3508 3444 3459 154,416,496 -17.84(-0.51%)
Aug 04, 2009 3481 3482 3441 3476 128,871,504 -1.43(-0.04%)
Aug 03, 2009 3427 3506 3418 3478 140,355,200 +51.53(+1.50%)
Jul 31, 2009 3424 3447 3408 3426 164,615,808 -9.22(-0.27%)
Jul 30, 2009 3397 3456 3373 3435 172,300,304 +69.87(+2.08%)
Jul 29, 2009 3322 3395 3322 3366 139,748,608 +34.65(+1.04%)
Jul 28, 2009 3375 3401 3327 3331 111,406,304 -41.39(-1.23%)
Jul 27, 2009 3405 3406 3350 3372 110,179,600 +5.91(+0.18%)
Jul 24, 2009 3358 3408 3347 3366 128,154,496 -7.27(-0.22%)
Jul 23, 2009 3316 3380 3281 3374 131,029,200 +68.65(+2.08%)
Jul 22, 2009 3309 3309 3268 3305 110,588,304 +2.18(+0.07%)
Jul 21, 2009 3277 3330 3266 3303 118,232,896 +31.95(+0.98%)
Jul 20, 2009 3252 3279 3234 3271 101,451,904 +52.48(+1.63%)
Jul 17, 2009 3222 3236 3207 3218 121,723,504 +18.78(+0.59%)
Jul 16, 2009 3168 3228 3157 3200 129,703,400 +28.41(+0.90%)
Jul 15, 2009 3105 3171 3102 3171 155,163,296 +89.40(+2.90%)
Jul 14, 2009 3067 3094 3045 3082 95,239,400 +29.79(+0.98%)
Jul 13, 2009 2974 3052 2958 3052 97,934,600 +68.98(+2.31%)
Jul 10, 2009 3011 3023 2977 2983 102,056,600 -42.84(-1.42%)
Jul 09, 2009 3027 3059 3013 3026 108,707,296 +16.23(+0.54%)
Jul 08, 2009 3032 3049 3000 3010 138,624,992 -38.86(-1.27%)
Jul 07, 2009 3098 3113 3045 3049 122,205,504 -33.59(-1.09%)
Jul 06, 2009 3089 3103 3059 3082 113,714,896 -37.35(-1.20%)
Jul 03, 2009 3127 3133 3092 3120 82,457,000 +3.10(+0.10%)
Jul 02, 2009 3201 3201 3116 3116 147,767,600 -100.59(-3.13%)
Jul 01, 2009 3164 3234 3162 3217 123,715,904 +76.56(+2.44%)
Jun 30, 2009 3208 3208 3125 3140 132,618,704 -53.24(-1.67%)
Jun 29, 2009 3123 3205 3121 3194 105,496,704 +63.95(+2.04%)
Jun 26, 2009 3181 3204 3113 3130 121,045,296 -33.37(-1.05%)
Jun 25, 2009 3179 3186 3110 3163 123,654,400 -21.66(-0.68%)
Jun 24, 2009 3137 3197 3105 3185 135,164,000 +67.94(+2.18%)
Jun 23, 2009 3097 3144 3097 3117 136,785,408 -6.43(-0.21%)
Jun 22, 2009 3221 3224 3123 3123 146,328,800 -98.02(-3.04%)
Jun 19, 2009 3196 3244 3184 3221 215,772,000 +27.21(+0.85%)
Jun 18, 2009 3173 3207 3139 3194 127,289,504 +32.92(+1.04%)
Jun 17, 2009 3202 3211 3137 3161 157,180,096 -52.81(-1.64%)
Jun 16, 2009 3224 3248 3210 3214 105,576,704 -5.63(-0.17%)
Jun 15, 2009 3309 3309 3213 3220 139,400,304 -106.56(-3.20%)
Jun 12, 2009 3331 3340 3311 3326 101,180,496 -8.80(-0.26%)
Jun 11, 2009 3301 3343 3294 3335 113,741,800 +19.67(+0.59%)
Jun 10, 2009 3339 3371 3303 3315 137,349,408 +18.54(+0.56%)
Jun 09, 2009 3315 3332 3284 3297 128,378,800 +7.07(+0.21%)
Jun 08, 2009 3328 3331 3276 3290 116,163,000 -49.39(-1.48%)
Jun 05, 2009 3339 3390 3318 3339 143,345,408 +27.02(+0.82%)
Jun 04, 2009 3317 3352 3308 3312 128,197,600 +2.38(+0.07%)
Jun 03, 2009 3388 3388 3289 3310 131,700,200 -68.39(-2.02%)
Jun 02, 2009 3347 3400 3342 3378 144,404,192 -1.45(-0.04%)
Jun 01, 2009 3339 3384 3332 3379 128,426,800 +101.84(+3.11%)
May 29, 2009 3306 3318 3268 3278 165,325,792 +13.95(+0.43%)
May 28, 2009 3250 3294 3232 3264 125,617,296 -31.16(-0.95%)
May 27, 2009 3282 3302 3267 3295 131,565,504 +24.77(+0.76%)
May 26, 2009 3216 3277 3171 3270 129,569,104 +33.93(+1.05%)
May 25, 2009 3235 3249 3168 3236 58,842,400 +8.19(+0.25%)
May 22, 2009 3234 3261 3200 3228 103,586,096 +10.56(+0.33%)
May 21, 2009 3261 3266 3209 3217 97,815,200 -85.96(-2.60%)
May 20, 2009 3262 3320 3259 3303 144,145,408 +28.41(+0.87%)
May 19, 2009 3264 3295 3246 3275 174,694,800 +29.57(+0.91%)
May 18, 2009 3135 3245 3115 3245 136,721,504 +76.34(+2.41%)
May 15, 2009 3179 3191 3135 3169 137,392,496 +12.76(+0.40%)
May 14, 2009 3136 3167 3118 3156 165,962,304 +3.39(+0.11%)
May 13, 2009 3241 3255 3153 3153 206,655,200 -78.20(-2.42%)
May 12, 2009 3209 3271 3209 3231 148,244,400 -17.57(-0.54%)
May 11, 2009 3313 3313 3225 3249 163,750,208 -63.92(-1.93%)
May 08, 2009 3282 3345 3279 3313 147,477,904 +61.07(+1.88%)
May 07, 2009 3310 3356 3244 3252 232,564,096 -31.99(-0.97%)
May 06, 2009 3221 3309 3206 3284 217,876,608 +58.51(+1.81%)
May 05, 2009 3244 3261 3210 3225 205,750,400 -12.97(-0.40%)
May 04, 2009 3180 3241 3168 3238 144,425,504 +78.12(+2.47%)
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.