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, 2012 2215 2218 2199 2208 17,291,000 -12.46(-0.56%)
Apr 29, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 28, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 27, 2012 2181 2226 2170 2221 20,135,000 +11.00(+0.50%)
Apr 26, 2012 2234 2240 2198 2210 17,038,800 -33.30(-1.48%)
Apr 25, 2012 2205 2245 2203 2243 19,435,600 +38.98(+1.77%)
Apr 24, 2012 2189 2208 2179 2204 19,366,200 +12.82(+0.59%)
Apr 23, 2012 2229 2231 2184 2191 22,742,200 -54.91(-2.44%)
Apr 22, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 21, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 20, 2012 2237 2262 2235 2246 21,217,800 +8.79(+0.39%)
Apr 19, 2012 2264 2280 2238 2238 21,319,000 -20.85(-0.92%)
Apr 18, 2012 2290 2294 2255 2258 19,405,200 -32.87(-1.43%)
Apr 17, 2012 2237 2293 2237 2291 20,974,800 +51.89(+2.32%)
Apr 16, 2012 2225 2261 2224 2239 24,902,000 +9.67(+0.43%)
Apr 15, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 14, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 13, 2012 2254 2261 2219 2230 19,758,800 -34.68(-1.53%)
Apr 12, 2012 2243 2268 2223 2264 21,996,600 +29.96(+1.34%)
Apr 11, 2012 2212 2247 2209 2234 22,873,000 +20.46(+0.92%)
Apr 10, 2012 2232 2250 2214 2214 28,461,000 -39.79(-1.77%)
Apr 09, 2012 2264 2275 2226 2254 0 +0.00(+0.00%)
Apr 05, 2012 2264 2275 2226 2254 24,143,200 -8.72(-0.39%)
Apr 04, 2012 2331 2334 2261 2262 27,423,000 -72.31(-3.10%)
Apr 03, 2012 2354 2365 2335 2335 21,109,400 -19.77(-0.84%)
Apr 02, 2012 2331 2355 2311 2355 18,695,800 +30.48(+1.31%)
Apr 01, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 31, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 30, 2012 2303 2326 2302 2324 20,769,000 +27.58(+1.20%)
Mar 29, 2012 2330 2335 2290 2296 21,664,400 -26.45(-1.14%)
Mar 28, 2012 2340 2353 2323 2323 13,233,000 -26.75(-1.14%)
Mar 27, 2012 2373 2379 2347 2350 16,523,200 -12.94(-0.55%)
Mar 26, 2012 2343 2369 2326 2363 13,529,600 +24.30(+1.04%)
Mar 25, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 24, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 23, 2012 2321 2341 2308 2338 17,188,800 +15.04(+0.65%)
Mar 22, 2012 2345 2346 2318 2323 19,454,000 -22.34(-0.95%)
Mar 21, 2012 2355 2364 2332 2346 14,779,600 -6.34(-0.27%)
Mar 20, 2012 2363 2369 2342 2352 16,412,600 -22.34(-0.94%)
Mar 19, 2012 2365 2376 2354 2374 18,736,800 +8.18(+0.35%)
Mar 18, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 17, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 16, 2012 2349 2369 2345 2366 36,803,200 +22.13(+0.94%)
Mar 15, 2012 2329 2344 2321 2344 23,157,600 +15.42(+0.66%)
Mar 14, 2012 2331 2345 2325 2329 23,356,200 +8.43(+0.36%)
Mar 13, 2012 2297 2327 2293 2320 17,277,400 +39.05(+1.71%)
Mar 12, 2012 2277 2288 2268 2281 20,208,200 -0.82(-0.04%)
Mar 11, 2012 2279 2296 2268 2282 0 +0.00(+0.00%)
Mar 10, 2012 2279 2296 2268 2282 22,604,000 +11.43(+0.50%)
Mar 09, 2012 2250 2273 2245 2270 30,153,400 +30.51(+1.36%)
Mar 08, 2012 2208 2240 2208 2240 19,506,400 +30.07(+1.36%)
Mar 07, 2012 2272 2273 2210 2210 26,756,800 -72.36(-3.17%)
Mar 06, 2012 2289 2291 2268 2282 32,038,800 +0.00(+0.00%)
Mar 05, 2012 2289 2291 2268 2282 0 -13.66(-0.59%)
Mar 04, 2012 2291 2304 2279 2296 0 +0.00(+0.00%)
Mar 03, 2012 2291 2304 2279 2296 22,588,800 +7.26(+0.32%)
Mar 02, 2012 2272 2297 2266 2289 18,273,000 +12.79(+0.56%)
Mar 01, 2012 2273 2290 2270 2276 21,249,400 +9.67(+0.43%)
Feb 29, 2012 2262 2273 2252 2266 18,295,200 +12.31(+0.55%)
Feb 28, 2012 2255 2258 2233 2254 20,686,000 +0.00(+0.00%)
Feb 27, 2012 2255 2258 2233 2254 0 -8.36(-0.37%)
Feb 26, 2012 2255 2264 2252 2262 0 +0.00(+0.00%)
Feb 25, 2012 2255 2264 2252 2262 21,096,400 +9.09(+0.40%)
Feb 24, 2012 2252 2271 2243 2253 20,557,400 -5.82(-0.26%)
Feb 23, 2012 2283 2285 2255 2259 18,365,200 -28.11(-1.23%)
Feb 22, 2012 2305 2305 2273 2287 14,065,400 -17.25(-0.75%)
Feb 21, 2012 2289 2304 2285 2304 19,790,400 +0.00(+0.00%)
Feb 20, 2012 2289 2304 2285 2304 0 +23.53(+1.03%)
Feb 19, 2012 2278 2289 2274 2281 0 +0.00(+0.00%)
Feb 18, 2012 2278 2289 2274 2281 19,428,400 +22.56(+1.00%)
Feb 17, 2012 2213 2260 2203 2258 22,103,000 +25.63(+1.15%)
Feb 16, 2012 2243 2259 2229 2233 19,697,600 -1.77(-0.08%)
Feb 15, 2012 2252 2263 2229 2234 20,605,800 -23.72(-1.05%)
Feb 14, 2012 2246 2260 2246 2258 15,236,800 +0.00(+0.00%)
Feb 13, 2012 2246 2260 2246 2258 0 +27.32(+1.22%)
Feb 12, 2012 2263 2263 2228 2231 0 +0.00(+0.00%)
Feb 11, 2012 2263 2263 2228 2231 24,466,000 -39.85(-1.76%)
Feb 10, 2012 2282 2285 2259 2271 30,998,200 -9.59(-0.42%)
Feb 09, 2012 2286 2296 2280 2280 27,887,200 -6.04(-0.26%)
Feb 08, 2012 2295 2300 2270 2286 15,886,600 -2.09(-0.09%)
Feb 07, 2012 2298 2298 2272 2288 20,642,000 +0.00(+0.00%)
Feb 06, 2012 2298 2298 2272 2288 0 -16.23(-0.70%)
Feb 05, 2012 2269 2305 2264 2305 0 +0.00(+0.00%)
Feb 04, 2012 2269 2305 2264 2305 23,852,200 +32.46(+1.43%)
Feb 03, 2012 2272 2278 2255 2272 30,499,000 +7.39(+0.33%)
Feb 02, 2012 2210 2265 2210 2265 26,740,200 +57.93(+2.63%)
Feb 01, 2012 2210 2224 2197 2207 29,157,800 +9.72(+0.44%)
Jan 31, 2012 2224 2230 2195 2197 19,198,200 +0.00(+0.00%)
Jan 30, 2012 2224 2230 2195 2197 0 -40.51(-1.81%)
Jan 29, 2012 2244 2254 2232 2238 0 +0.00(+0.00%)
Jan 28, 2012 2244 2254 2232 2238 26,202,200 -14.44(-0.64%)
Jan 27, 2012 2211 2252 2211 2252 44,860,400 +57.50(+2.62%)
Jan 26, 2012 2201 2210 2184 2195 15,684,400 +1.66(+0.08%)
Jan 25, 2012 2188 2196 2177 2193 21,619,600 -12.89(-0.58%)
Jan 24, 2012 2198 2211 2193 2206 31,121,200 +0.00(+0.00%)
Jan 23, 2012 2198 2211 2193 2206 0 +6.68(+0.30%)
Jan 22, 2012 2202 2209 2182 2199 0 +0.00(+0.00%)
Jan 21, 2012 2202 2209 2182 2199 24,783,600 +2.45(+0.11%)
Jan 20, 2012 2160 2199 2153 2197 36,303,200 +40.93(+1.90%)
Jan 19, 2012 2156 2168 2138 2156 15,855,200 -2.24(-0.10%)
Jan 18, 2012 2146 2168 2140 2158 17,753,000 +28.64(+1.35%)
Jan 17, 2012 2110 2132 2105 2129 12,782,200 +0.00(+0.00%)
Jan 16, 2012 2110 2132 2105 2129 0 +3.96(+0.19%)
Jan 15, 2012 2145 2160 2104 2125 0 +0.00(+0.00%)
Jan 14, 2012 2145 2160 2104 2125 22,314,600 -12.08(-0.57%)
Jan 13, 2012 2133 2156 2123 2137 23,602,200 -2.90(-0.14%)
Jan 12, 2012 2128 2140 2122 2140 18,196,200 +12.80(+0.60%)
Jan 11, 2012 2103 2133 2098 2128 16,645,800 +45.27(+2.17%)
Jan 10, 2012 2099 2104 2077 2082 12,675,800 +0.00(+0.00%)
Jan 09, 2012 2099 2104 2077 2082 0 -11.02(-0.53%)
Jan 08, 2012 2095 2123 2086 2093 0 +0.00(+0.00%)
Jan 07, 2012 2095 2123 2086 2093 13,254,000 -3.63(-0.17%)
Jan 06, 2012 2128 2129 2087 2097 15,338,000 -24.21(-1.14%)
Jan 05, 2012 2137 2141 2116 2121 14,006,200 -25.34(-1.18%)
Jan 04, 2012 2117 2146 2103 2146 16,915,000 +32.13(+1.52%)
Jan 03, 2012 2087 2117 2082 2114 10,862,200 +30.90(+1.48%)
Jan 01, 2012 2071 2083 2058 2083 0 +0.00(+0.00%)
Dec 31, 2011 2071 2083 2058 2083 9,058,600 +16.33(+0.79%)
Dec 30, 2011 2046 2067 2039 2067 10,354,000 +23.50(+1.15%)
Dec 29, 2011 2051 2066 2041 2044 9,103,600 -10.64(-0.52%)
Dec 28, 2011 2057 2065 2049 2054 7,001,200 +0.00(+0.00%)
Dec 27, 2011 2057 2065 2049 2054 0 -0.22(-0.01%)
Dec 26, 2011 2054 2059 2046 2054 0 +0.00(+0.00%)
Dec 25, 2011 2054 2059 2046 2054 0 +0.00(+0.00%)
Dec 24, 2011 2054 2059 2046 2054 8,453,000 +14.16(+0.69%)
Dec 23, 2011 2032 2053 2032 2040 13,159,800 +13.97(+0.69%)
Dec 22, 2011 2061 2070 2021 2026 24,468,000 -23.80(-1.16%)
Dec 21, 2011 1997 2051 1995 2050 20,174,000 +50.12(+2.51%)
Dec 20, 2011 1990 2020 1988 2000 21,335,600 +0.00(+0.00%)
Dec 19, 2011 1990 2020 1988 2000 0 -3.57(-0.18%)
Dec 18, 2011 2006 2021 1997 2004 0 +0.00(+0.00%)
Dec 17, 2011 2006 2021 1997 2004 46,264,600 +2.04(+0.10%)
Dec 16, 2011 1993 2015 1981 2002 20,487,400 +14.65(+0.74%)
Dec 15, 2011 2023 2033 1985 1987 23,750,200 -45.32(-2.23%)
Dec 14, 2011 2034 2048 2021 2032 20,325,200 +1.73(+0.09%)
Dec 13, 2011 2076 2076 2030 2030 25,103,000 +0.00(+0.00%)
Dec 12, 2011 2076 2076 2030 2030 0 -47.99(-2.31%)
Dec 11, 2011 2033 2079 2033 2078 0 +0.00(+0.00%)
Dec 10, 2011 2033 2079 2033 2078 25,122,600 +34.26(+1.68%)
Dec 09, 2011 2092 2098 2036 2044 27,709,800 -40.48(-1.94%)
Dec 08, 2011 2111 2117 2055 2085 22,699,000 -1.37(-0.07%)
Dec 07, 2011 2094 2107 2082 2086 20,954,200 -31.34(-1.48%)
Dec 06, 2011 2103 2128 2101 2117 30,416,800 +0.00(+0.00%)
Dec 05, 2011 2103 2128 2101 2117 0 +40.24(+1.94%)
Dec 04, 2011 2068 2092 2067 2077 0 +0.00(+0.00%)
Dec 03, 2011 2068 2092 2067 2077 26,601,400 +24.57(+1.20%)
Dec 02, 2011 2071 2082 2052 2053 26,095,600 -21.37(-1.03%)
Dec 01, 2011 1989 2077 1984 2074 67,327,000 +66.72(+3.32%)
Nov 30, 2011 2010 2018 1983 2007 39,403,800 -1.67(-0.08%)
Nov 29, 2011 1950 2009 1950 2009 37,579,000 +0.00(+0.00%)
Nov 28, 2011 1950 2009 1950 2009 0 +87.99(+4.58%)
Nov 27, 2011 1919 1932 1895 1921 0 +0.00(+0.00%)
Nov 26, 2011 1919 1932 1895 1921 33,161,600 +4.65(+0.24%)
Nov 25, 2011 1935 1956 1912 1916 39,520,200 -7.06(-0.37%)
Nov 24, 2011 1935 1960 1923 1923 33,133,600 -22.94(-1.18%)
Nov 23, 2011 1965 1977 1946 1946 26,619,400 -7.72(-0.40%)
Nov 22, 2011 2006 2006 1954 1954 26,502,000 +0.00(+0.00%)
Nov 21, 2011 2006 2006 1954 1954 0 -62.78(-3.11%)
Nov 20, 2011 2027 2045 2012 2017 0 +0.00(+0.00%)
Nov 19, 2011 2027 2045 2012 2017 24,160,800 -23.25(-1.14%)
Nov 18, 2011 2057 2061 2017 2040 20,066,400 -22.47(-1.09%)
Nov 17, 2011 2061 2089 2051 2062 24,801,000 -5.40(-0.26%)
Nov 16, 2011 2078 2089 2051 2068 18,508,800 -21.16(-1.01%)
Nov 15, 2011 2133 2140 2084 2089 19,861,400 +0.00(+0.00%)
Nov 14, 2011 2133 2140 2084 2089 0 -33.34(-1.57%)
Nov 13, 2011 2073 2126 2067 2122 0 +0.00(+0.00%)
Nov 12, 2011 2073 2126 2067 2122 28,816,400 +58.47(+2.83%)
Nov 11, 2011 2033 2091 2033 2064 41,293,000 -13.24(-0.64%)
Nov 10, 2011 2113 2124 2059 2077 30,179,800 -25.25(-1.20%)
Nov 09, 2011 2086 2126 2083 2102 22,684,200 +21.54(+1.04%)
Nov 08, 2011 2070 2096 2047 2081 22,351,600 +0.00(+0.00%)
Nov 07, 2011 2070 2096 2047 2081 0 -1.15(-0.06%)
Nov 06, 2011 2139 2139 2071 2082 0 +0.00(+0.00%)
Nov 04, 2011 2139 2139 2071 2082 29,247,800 -39.88(-1.88%)
Nov 03, 2011 2041 2129 2037 2122 29,188,200 +51.19(+2.47%)
Nov 02, 2011 2079 2088 2047 2071 25,151,800 +11.40(+0.55%)
Nov 01, 2011 2092 2093 2036 2059 37,383,000 -79.88(-3.73%)
Oct 31, 2011 2171 2178 2139 2139 27,400,800 -60.17(-2.74%)
Oct 30, 2011 2227 2232 2186 2199 0 +0.00(+0.00%)
Oct 29, 2011 2227 2232 2186 2199 0 +0.00(+0.00%)
Oct 28, 2011 2227 2232 2186 2199 25,635,800 -21.15(-0.95%)
Oct 27, 2011 2189 2221 2184 2220 47,083,400 +87.81(+4.12%)
Oct 26, 2011 2133 2151 2117 2133 21,133,400 -1.00(-0.05%)
Oct 25, 2011 2155 2167 2116 2134 21,980,000 -27.95(-1.29%)
Oct 24, 2011 2153 2166 2128 2162 20,531,000 +22.82(+1.07%)
Oct 23, 2011 2117 2141 2110 2139 0 +0.00(+0.00%)
Oct 22, 2011 2117 2141 2110 2139 0 +0.00(+0.00%)
Oct 21, 2011 2117 2141 2110 2139 23,086,000 +42.13(+2.01%)
Oct 20, 2011 2111 2130 2096 2097 28,627,400 -37.53(-1.76%)
Oct 19, 2011 2147 2162 2129 2134 30,213,600 -2.83(-0.13%)
Oct 18, 2011 2134 2145 2116 2137 50,737,400 -32.73(-1.51%)
Oct 17, 2011 2212 2232 2157 2170 44,270,800 -33.26(-1.51%)
Oct 16, 2011 2182 2213 2180 2203 0 +0.00(+0.00%)
Oct 15, 2011 2182 2213 2180 2203 0 +0.00(+0.00%)
Oct 14, 2011 2182 2213 2180 2203 28,253,800 +22.81(+1.05%)
Oct 13, 2011 2186 2204 2172 2180 28,852,800 -12.10(-0.55%)
Oct 12, 2011 2154 2192 2147 2192 34,003,400 +27.52(+1.27%)
Oct 11, 2011 2179 2179 2153 2165 31,613,200 -14.93(-0.68%)
Oct 10, 2011 2151 2181 2145 2180 53,436,000 +33.32(+1.55%)
Oct 09, 2011 2153 2158 2122 2146 0 +0.00(+0.00%)
Oct 08, 2011 2153 2158 2122 2146 0 +0.00(+0.00%)
Oct 07, 2011 2153 2158 2122 2146 21,595,800 -8.96(-0.42%)
Oct 06, 2011 2124 2159 2116 2155 45,564,200 +45.48(+2.16%)
Oct 05, 2011 2080 2110 2057 2110 37,640,000 +71.06(+3.49%)
Oct 04, 2011 2072 2072 2014 2039 56,820,800 -57.90(-2.76%)
Oct 03, 2011 2086 2113 2083 2097 23,857,400 -34.54(-1.62%)
Oct 01, 2011 2158 2158 2111 2131 0 +0.00(+0.00%)
Sep 30, 2011 2158 2158 2111 2131 22,886,800 -31.85(-1.47%)
Sep 29, 2011 2131 2175 2126 2163 24,217,600 +23.53(+1.10%)
Sep 28, 2011 2146 2174 2127 2140 24,738,600 -13.91(-0.65%)
Sep 27, 2011 2107 2154 2098 2154 30,144,200 +91.60(+4.44%)
Sep 26, 2011 2000 2074 1986 2062 28,235,200 +40.54(+2.01%)
Sep 25, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 24, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 23, 2011 2023 2028 1958 2021 29,018,800 +18.58(+0.93%)
Sep 22, 2011 2066 2068 2000 2003 31,841,800 -113.08(-5.34%)
Sep 21, 2011 2131 2138 2105 2116 19,196,400 -16.86(-0.79%)
Sep 20, 2011 2093 2136 2091 2133 18,624,800 +31.85(+1.52%)
Sep 19, 2011 2111 2127 2096 2101 18,540,200 -55.51(-2.57%)
Sep 18, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 17, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 16, 2011 2164 2175 2138 2156 40,216,400 +17.23(+0.81%)
Sep 15, 2011 2112 2148 2106 2139 29,266,600 +42.41(+2.02%)
Sep 14, 2011 2055 2099 2051 2097 25,199,600 +26.68(+1.29%)
Sep 13, 2011 2078 2081 2022 2070 26,919,200 +17.06(+0.83%)
Sep 12, 2011 2073 2077 2041 2053 33,592,200 -64.81(-3.06%)
Sep 11, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 10, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 09, 2011 2174 2185 2115 2118 26,535,000 -70.97(-3.24%)
Sep 08, 2011 2173 2207 2165 2189 20,990,400 +19.89(+0.92%)
Sep 07, 2011 2157 2169 2139 2169 23,334,200 +59.01(+2.80%)
Sep 06, 2011 2106 2144 2095 2110 29,251,400 -7.57(-0.36%)
Sep 05, 2011 2177 2180 2113 2117 26,244,600 -102.25(-4.61%)
Sep 04, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 03, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 02, 2011 2242 2247 2209 2220 21,292,000 -47.11(-2.08%)
Sep 01, 2011 2275 2276 2235 2267 23,359,800 -1.06(-0.05%)
Aug 31, 2011 2221 2272 2209 2268 28,163,800 +55.27(+2.50%)
Aug 30, 2011 2220 2221 2189 2213 18,949,800 +10.02(+0.45%)
Aug 29, 2011 2200 2216 2188 2203 15,249,000 +31.64(+1.46%)
Aug 28, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 27, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 26, 2011 2179 2179 2123 2171 24,642,400 -10.35(-0.47%)
Aug 25, 2011 2228 2235 2167 2181 28,824,400 -19.06(-0.87%)
Aug 24, 2011 2158 2211 2130 2200 38,271,400 +61.85(+2.89%)
Aug 23, 2011 2168 2193 2129 2139 21,986,000 -1.54(-0.07%)
Aug 22, 2011 2106 2176 2102 2140 19,624,600 +21.34(+1.01%)
Aug 21, 2011 2142 2155 2082 2119 0 +0.00(+0.00%)
Aug 19, 2011 2142 2155 2082 2119 34,226,200 -33.25(-1.55%)
Aug 18, 2011 2227 2237 2125 2152 34,245,200 -102.75(-4.56%)
Aug 17, 2011 2230 2266 2214 2255 17,072,200 +7.79(+0.35%)
Aug 16, 2011 2273 2273 2214 2247 23,932,000 -29.49(-1.30%)
Aug 15, 2011 2285 2295 2260 2276 17,098,600 +13.46(+0.59%)
Aug 14, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 13, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 12, 2011 2161 2263 2122 2263 40,828,800 +117.97(+5.50%)
Aug 11, 2011 2142 2152 2045 2145 59,276,800 +53.24(+2.55%)
Aug 10, 2011 2210 2235 2084 2092 61,879,800 -62.98(-2.92%)
Aug 09, 2011 2094 2159 2014 2155 64,456,200 +58.68(+2.80%)
Aug 08, 2011 2144 2209 2096 2096 50,248,000 -81.87(-3.76%)
Aug 07, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 06, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 05, 2011 2147 2223 2141 2178 59,588,200 -45.76(-2.06%)
Aug 04, 2011 2328 2332 2224 2224 40,147,200 -67.44(-2.94%)
Aug 03, 2011 2308 2334 2285 2291 36,478,000 -39.27(-1.69%)
Aug 02, 2011 2377 2381 2329 2330 32,284,600 -46.18(-1.94%)
Aug 01, 2011 2465 2466 2377 2377 30,861,400 -50.53(-2.08%)
Jul 31, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 30, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 29, 2011 2428 2441 2414 2427 29,473,200 -28.87(-1.18%)
Jul 28, 2011 2445 2458 2423 2456 29,619,200 -4.92(-0.20%)
Jul 27, 2011 2484 2485 2450 2461 29,121,600 -35.78(-1.43%)
Jul 26, 2011 2511 2521 2491 2497 21,017,000 -8.71(-0.35%)
Jul 25, 2011 2500 2515 2492 2505 22,473,200 -16.68(-0.66%)
Jul 24, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 23, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 22, 2011 2529 2536 2509 2522 39,489,000 +17.28(+0.69%)
Jul 21, 2011 2467 2513 2436 2505 39,187,000 +49.48(+2.02%)
Jul 20, 2011 2432 2459 2429 2455 30,370,800 +52.58(+2.19%)
Jul 19, 2011 2390 2409 2390 2403 31,847,200 +18.59(+0.78%)
Jul 18, 2011 2425 2433 2382 2384 24,348,600 -52.92(-2.17%)
Jul 17, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 16, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 15, 2011 2431 2442 2415 2437 25,173,200 -2.46(-0.10%)
Jul 14, 2011 2451 2460 2437 2440 18,606,800 -24.19(-0.98%)
Jul 13, 2011 2428 2466 2424 2464 29,061,200 +27.21(+1.12%)
Jul 12, 2011 2433 2440 2401 2436 61,254,600 -29.77(-1.21%)
Jul 11, 2011 2510 2516 2462 2466 45,726,000 -66.06(-2.61%)
Jul 10, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 09, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 08, 2011 2581 2581 2530 2532 22,364,400 -40.64(-1.58%)
Jul 07, 2011 2564 2584 2554 2573 21,636,400 +23.84(+0.94%)
Jul 06, 2011 2569 2570 2540 2549 25,908,200 -22.81(-0.89%)
Jul 05, 2011 2595 2596 2570 2572 16,118,600 -27.95(-1.08%)
Jul 04, 2011 2586 2606 2582 2600 12,929,800 +16.51(+0.64%)
Jul 03, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 02, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 01, 2011 2583 2586 2566 2583 20,660,200 +10.78(+0.42%)
Jun 30, 2011 2568 2573 2546 2573 23,604,800 +24.65(+0.97%)
Jun 29, 2011 2509 2548 2509 2548 25,746,000 +54.47(+2.18%)
Jun 28, 2011 2502 2507 2481 2493 21,547,800 -12.03(-0.48%)
Jun 27, 2011 2511 2516 2495 2505 23,071,000 -8.81(-0.35%)
Jun 26, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 25, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 24, 2011 2542 2552 2514 2514 26,256,600 +0.83(+0.03%)
Jun 23, 2011 2551 2552 2512 2513 21,200,800 -44.65(-1.75%)
Jun 22, 2011 2584 2587 2558 2558 19,427,600 -22.75(-0.88%)
Jun 21, 2011 2549 2582 2548 2581 18,999,600 +35.93(+1.41%)
Jun 20, 2011 2538 2549 2530 2545 15,661,200 -20.76(-0.81%)
Jun 19, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 18, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 17, 2011 2543 2579 2526 2566 34,790,600 +19.03(+0.75%)
Jun 16, 2011 2547 2548 2520 2547 34,726,200 -15.96(-0.62%)
Jun 15, 2011 2586 2593 2560 2563 22,811,200 -27.52(-1.06%)
Jun 14, 2011 2584 2592 2573 2590 15,137,400 +19.46(+0.76%)
Jun 13, 2011 2577 2581 2564 2571 9,555,600 -3.39(-0.13%)
Jun 12, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 11, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 10, 2011 2607 2614 2573 2574 17,111,400 -41.66(-1.59%)
Jun 09, 2011 2598 2618 2591 2616 16,833,400 +16.94(+0.65%)
Jun 08, 2011 2614 2620 2597 2599 15,444,600 -23.52(-0.90%)
Jun 07, 2011 2616 2631 2612 2622 15,403,800 +5.18(+0.20%)
Jun 06, 2011 2625 2636 2613 2617 16,056,200 -11.57(-0.44%)
Jun 05, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 04, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 03, 2011 2625 2629 2600 2629 18,200,000 +9.88(+0.38%)
Jun 02, 2011 2653 2654 2619 2619 14,941,000 -44.13(-1.66%)
Jun 01, 2011 2684 2688 2661 2663 22,391,400 -24.75(-0.92%)
May 31, 2011 2664 2688 2659 2688 29,424,400 +37.47(+1.41%)
May 30, 2011 2655 2657 2647 2650 12,799,000 -5.40(-0.20%)
May 27, 2011 2678 2679 2653 2656 36,048,600 +0.21(+0.01%)
May 26, 2011 2677 2677 2651 2655 21,001,400 -15.14(-0.57%)
May 25, 2011 2661 2674 2654 2671 21,732,000 -4.95(-0.19%)
May 24, 2011 2666 2684 2666 2676 18,051,000 +8.77(+0.33%)
May 23, 2011 2698 2698 2667 2667 26,079,000 -51.26(-1.89%)
May 22, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 21, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 20, 2011 2723 2743 2710 2718 21,129,200 +0.99(+0.04%)
May 19, 2011 2711 2732 2696 2717 19,719,600 +16.20(+0.60%)
May 18, 2011 2706 2713 2693 2701 32,814,400 +4.06(+0.15%)
May 17, 2011 2714 2723 2695 2697 20,493,800 -31.01(-1.14%)
May 16, 2011 2711 2731 2701 2728 18,478,600 +0.06(+0.00%)
May 15, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 14, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 13, 2011 2729 2747 2725 2728 18,226,200 +5.67(+0.21%)
May 12, 2011 2705 2722 2695 2722 23,265,000 +2.73(+0.10%)
May 11, 2011 2733 2739 2707 2719 25,079,600 -13.36(-0.49%)
May 10, 2011 2704 2741 2699 2733 22,256,600 +37.99(+1.41%)
May 09, 2011 2700 2704 2682 2695 17,992,800 -7.59(-0.28%)
May 08, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 07, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 06, 2011 2696 2706 2673 2702 20,351,600 +8.53(+0.32%)
May 05, 2011 2695 2710 2679 2694 21,717,400 -7.53(-0.28%)
May 04, 2011 2724 2724 2696 2701 24,017,600 -48.50(-1.76%)
May 03, 2011 2766 2770 2741 2750 21,402,600 -18.48(-0.67%)
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.