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, 2013 2634 2647 2626 2643 14,903,000 -2.23(-0.08%)
Apr 29, 2013 2622 2646 2618 2646 12,596,600 +35.53(+1.36%)
Apr 28, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 27, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 26, 2013 2624 2626 2607 2610 11,961,600 -40.85(-1.54%)
Apr 25, 2013 2621 2657 2621 2651 14,259,800 -6.63(-0.25%)
Apr 24, 2013 2641 2660 2627 2658 17,167,800 +16.59(+0.63%)
Apr 23, 2013 2584 2641 2584 2641 19,148,600 +53.39(+2.06%)
Apr 22, 2013 2574 2603 2568 2588 14,122,200 +33.71(+1.32%)
Apr 19, 2013 2542 2559 2538 2554 14,307,800 +25.88(+1.02%)
Apr 18, 2013 2535 2546 2516 2528 12,962,000 -0.37(-0.01%)
Apr 17, 2013 2587 2587 2523 2528 15,439,800 -46.41(-1.80%)
Apr 16, 2013 2578 2588 2558 2575 14,908,800 -18.88(-0.73%)
Apr 15, 2013 2617 2627 2586 2594 12,789,200 -21.91(-0.84%)
Apr 14, 2013 2632 2635 2611 2616 0 +0.00(+0.00%)
Apr 12, 2013 2632 2635 2611 2616 11,475,400 -21.83(-0.83%)
Apr 11, 2013 2625 2642 2620 2637 13,080,200 +13.24(+0.50%)
Apr 10, 2013 2569 2624 2569 2624 15,808,600 +65.39(+2.56%)
Apr 09, 2013 2560 2567 2550 2559 10,695,600 +14.11(+0.55%)
Apr 08, 2013 2549 2568 2542 2545 9,323,400 +0.79(+0.03%)
Apr 06, 2013 2587 2593 2527 2544 0 +0.00(+0.00%)
Apr 05, 2013 2587 2593 2527 2544 15,439,000 -35.12(-1.36%)
Apr 04, 2013 2596 2616 2575 2579 12,911,000 -8.25(-0.32%)
Apr 03, 2013 2613 2621 2583 2587 12,126,200 -39.45(-1.50%)
Apr 02, 2013 2594 2629 2586 2627 13,271,400 +34.53(+1.33%)
Apr 01, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 29, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 28, 2013 2572 2602 2572 2592 11,791,800 +13.95(+0.54%)
Mar 27, 2013 2606 2608 2562 2578 14,342,000 -15.46(-0.60%)
Mar 26, 2013 2596 2602 2581 2594 12,438,800 -1.48(-0.06%)
Mar 25, 2013 2643 2646 2589 2595 14,070,600 -24.37(-0.93%)
Mar 24, 2013 2612 2629 2600 2620 0 +0.00(+0.00%)
Mar 22, 2013 2612 2629 2600 2620 14,218,400 +6.19(+0.24%)
Mar 21, 2013 2615 2622 2594 2613 16,717,000 -4.03(-0.15%)
Mar 20, 2013 2602 2621 2602 2617 12,230,000 +19.99(+0.77%)
Mar 19, 2013 2618 2625 2593 2597 11,270,400 -21.56(-0.82%)
Mar 18, 2013 2581 2624 2581 2619 12,794,800 -9.67(-0.37%)
Mar 15, 2013 2645 2646 2625 2629 24,259,400 -19.06(-0.72%)
Mar 14, 2013 2638 2651 2637 2648 12,103,800 +15.65(+0.59%)
Mar 13, 2013 2630 2633 2615 2632 9,278,800 +4.57(+0.17%)
Mar 12, 2013 2629 2640 2621 2627 9,701,800 -5.66(-0.21%)
Mar 11, 2013 2630 2633 2620 2633 9,031,800 +0.61(+0.02%)
Mar 10, 2013 2611 2633 2610 2633 0 +0.00(+0.00%)
Mar 09, 2013 2611 2633 2610 2633 12,602,000 +30.09(+1.16%)
Mar 08, 2013 2587 2611 2580 2602 12,101,200 +13.32(+0.51%)
Mar 07, 2013 2595 2603 2588 2589 10,648,000 -1.57(-0.06%)
Mar 06, 2013 2560 2595 2558 2591 13,282,200 +48.78(+1.92%)
Mar 05, 2013 2543 2548 2529 2542 11,766,800 +0.00(+0.00%)
Mar 04, 2013 2543 2548 2529 2542 0 -4.93(-0.19%)
Mar 03, 2013 2557 2565 2522 2547 0 +0.00(+0.00%)
Mar 02, 2013 2557 2565 2522 2547 17,073,200 -22.34(-0.87%)
Mar 01, 2013 2563 2569 2547 2569 19,621,000 +24.94(+0.98%)
Feb 28, 2013 2519 2547 2508 2544 13,900,200 +33.61(+1.34%)
Feb 27, 2013 2493 2532 2490 2511 18,293,400 -48.39(-1.89%)
Feb 26, 2013 2557 2584 2547 2559 14,415,800 +8.09(+0.32%)
Feb 24, 2013 2520 2551 2520 2551 0 +0.00(+0.00%)
Feb 23, 2013 2520 2551 2520 2551 13,100,800 +41.48(+1.65%)
Feb 22, 2013 2548 2551 2506 2509 16,324,400 -48.77(-1.91%)
Feb 21, 2013 2562 2574 2555 2558 11,855,400 +1.54(+0.06%)
Feb 20, 2013 2519 2560 2518 2557 11,546,400 +35.86(+1.42%)
Feb 19, 2013 2532 2534 2511 2521 8,664,200 +0.00(+0.00%)
Feb 18, 2013 2532 2534 2511 2521 0 -15.07(-0.59%)
Feb 17, 2013 2545 2550 2535 2536 0 +0.00(+0.00%)
Feb 16, 2013 2545 2550 2535 2536 12,384,200 -11.50(-0.45%)
Feb 15, 2013 2558 2564 2531 2547 18,762,800 +13.13(+0.52%)
Feb 14, 2013 2525 2540 2520 2534 12,300,400 +15.82(+0.63%)
Feb 13, 2013 2502 2520 2494 2518 11,743,400 +20.24(+0.81%)
Feb 12, 2013 2506 2513 2491 2498 9,093,400 +0.00(+0.00%)
Feb 11, 2013 2506 2513 2491 2498 0 -7.72(-0.31%)
Feb 09, 2013 2497 2509 2488 2506 11,969,800 +12.65(+0.51%)
Feb 08, 2013 2499 2516 2492 2493 14,007,600 -9.99(-0.40%)
Feb 07, 2013 2518 2530 2492 2503 12,756,400 -15.41(-0.61%)
Feb 06, 2013 2495 2525 2495 2519 12,419,200 +12.43(+0.50%)
Feb 05, 2013 2560 2562 2506 2506 16,078,400 +0.00(+0.00%)
Feb 04, 2013 2560 2562 2506 2506 0 -53.78(-2.10%)
Feb 03, 2013 2524 2563 2524 2560 0 +0.00(+0.00%)
Feb 02, 2013 2524 2563 2524 2560 15,265,200 +39.66(+1.57%)
Feb 01, 2013 2556 2563 2520 2520 19,186,000 -39.28(-1.53%)
Jan 31, 2013 2576 2580 2555 2560 15,276,800 -12.35(-0.48%)
Jan 30, 2013 2577 2581 2561 2572 11,228,400 -2.78(-0.11%)
Jan 29, 2013 2574 2585 2563 2575 10,889,000 +0.00(+0.00%)
Jan 28, 2013 2574 2585 2563 2575 0 +4.18(+0.16%)
Jan 27, 2013 2555 2574 2555 2571 0 +0.00(+0.00%)
Jan 26, 2013 2555 2574 2555 2571 11,763,000 +16.58(+0.65%)
Jan 25, 2013 2535 2556 2531 2554 12,409,200 +18.52(+0.73%)
Jan 24, 2013 2551 2554 2533 2535 12,345,800 -14.23(-0.56%)
Jan 23, 2013 2545 2552 2532 2550 9,869,000 +2.32(+0.09%)
Jan 22, 2013 2545 2550 2541 2547 6,683,600 +0.00(+0.00%)
Jan 21, 2013 2545 2550 2541 2547 0 +7.88(+0.31%)
Jan 20, 2013 2534 2546 2532 2540 0 +0.00(+0.00%)
Jan 19, 2013 2534 2546 2532 2540 10,629,400 +7.08(+0.28%)
Jan 18, 2013 2510 2532 2509 2532 12,481,400 +27.98(+1.12%)
Jan 17, 2013 2497 2505 2488 2504 9,588,200 +5.05(+0.20%)
Jan 16, 2013 2490 2504 2486 2499 10,846,400 +8.02(+0.32%)
Jan 15, 2013 2503 2508 2489 2491 2,904,400 +0.00(+0.00%)
Jan 14, 2013 2503 2508 2489 2491 0 -5.42(-0.22%)
Jan 13, 2013 2508 2511 2487 2497 0 +0.00(+0.00%)
Jan 12, 2013 2508 2511 2487 2497 11,988,200 -8.47(-0.34%)
Jan 11, 2013 2505 2521 2502 2505 15,735,400 -1.12(-0.04%)
Jan 10, 2013 2503 2510 2491 2506 11,550,000 +8.77(+0.35%)
Jan 09, 2013 2497 2509 2493 2498 11,564,000 -5.50(-0.22%)
Jan 08, 2013 2518 2518 2501 2503 10,681,000 +0.00(+0.00%)
Jan 07, 2013 2518 2518 2501 2503 0 -13.20(-0.52%)
Jan 06, 2013 2513 2516 2495 2516 0 +0.00(+0.00%)
Jan 05, 2013 2513 2516 2495 2516 10,044,400 -0.53(-0.02%)
Jan 04, 2013 2511 2519 2507 2517 8,806,200 +1.58(+0.06%)
Jan 03, 2013 2508 2519 2503 2515 11,714,000 +0.00(+0.00%)
Jan 02, 2013 2508 2519 2503 2515 0 +39.46(+1.59%)
Jan 01, 2013 2461 2482 2457 2476 3,838,400 +0.00(+0.00%)
Dec 31, 2012 2461 2482 2457 2476 0 +9.54(+0.39%)
Dec 30, 2012 2488 2490 2463 2466 0 +0.00(+0.00%)
Dec 29, 2012 2488 2490 2463 2466 8,736,000 -20.48(-0.82%)
Dec 28, 2012 2475 2491 2475 2487 8,734,200 +0.00(+0.00%)
Dec 27, 2012 2475 2491 2475 2487 0 +9.53(+0.38%)
Dec 26, 2012 2478 2480 2473 2477 0 +0.00(+0.00%)
Dec 25, 2012 2478 2480 2473 2477 3,190,600 +0.00(+0.00%)
Dec 24, 2012 2478 2480 2473 2477 0 -7.84(-0.32%)
Dec 23, 2012 2482 2487 2475 2485 0 +0.00(+0.00%)
Dec 22, 2012 2482 2487 2475 2485 23,283,800 -7.14(-0.29%)
Dec 21, 2012 2494 2505 2492 2492 13,510,600 -8.46(-0.34%)
Dec 20, 2012 2490 2507 2488 2501 14,570,000 +20.30(+0.82%)
Dec 19, 2012 2474 2483 2472 2480 15,147,600 +16.48(+0.67%)
Dec 18, 2012 2455 2464 2450 2464 11,431,800 +0.00(+0.00%)
Dec 17, 2012 2455 2464 2450 2464 0 +6.08(+0.25%)
Dec 16, 2012 2443 2458 2442 2458 0 +0.00(+0.00%)
Dec 15, 2012 2443 2458 2442 2458 14,921,200 +15.24(+0.62%)
Dec 14, 2012 2441 2444 2428 2443 14,486,600 +4.17(+0.17%)
Dec 13, 2012 2434 2439 2427 2438 14,193,200 +6.98(+0.29%)
Dec 12, 2012 2414 2432 2412 2431 19,923,000 +8.25(+0.34%)
Dec 11, 2012 2416 2424 2410 2423 10,396,600 +0.00(+0.00%)
Dec 10, 2012 2416 2424 2410 2423 0 -0.93(-0.04%)
Dec 09, 2012 2416 2427 2409 2424 0 +0.00(+0.00%)
Dec 08, 2012 2416 2427 2409 2424 14,898,000 +7.02(+0.29%)
Dec 07, 2012 2417 2425 2412 2417 45,556,000 -22.60(-0.93%)
Dec 06, 2012 2450 2458 2434 2440 13,891,400 -3.14(-0.13%)
Dec 05, 2012 2435 2448 2433 2443 10,559,200 +2.44(+0.10%)
Dec 04, 2012 2437 2460 2437 2440 11,631,000 +3.42(+0.14%)
Dec 01, 2012 2450 2454 2437 2437 14,879,200 -14.55(-0.59%)
Nov 30, 2012 2418 2453 2415 2452 14,920,600 +47.08(+1.96%)
Nov 29, 2012 2402 2409 2390 2404 11,383,400 -0.52(-0.02%)
Nov 28, 2012 2405 2421 2399 2405 13,752,400 +4.26(+0.18%)
Nov 27, 2012 2403 2409 2397 2401 9,352,600 +0.00(+0.00%)
Nov 26, 2012 2403 2409 2397 2401 0 -7.85(-0.33%)
Nov 25, 2012 2396 2409 2389 2409 0 +0.00(+0.00%)
Nov 24, 2012 2396 2409 2389 2409 8,668,600 +15.51(+0.65%)
Nov 23, 2012 2378 2395 2378 2393 11,676,000 +18.19(+0.77%)
Nov 22, 2012 2356 2377 2350 2375 13,648,800 +8.09(+0.34%)
Nov 21, 2012 2346 2370 2346 2367 9,456,400 +12.20(+0.52%)
Nov 20, 2012 2317 2356 2316 2355 12,360,200 +0.00(+0.00%)
Nov 19, 2012 2317 2356 2316 2355 0 +53.86(+2.34%)
Nov 18, 2012 2322 2327 2301 2301 0 +0.00(+0.00%)
Nov 17, 2012 2322 2327 2301 2301 14,507,800 -23.56(-1.01%)
Nov 16, 2012 2329 2339 2322 2324 13,156,400 -14.99(-0.64%)
Nov 15, 2012 2352 2356 2335 2339 14,836,800 -20.37(-0.86%)
Nov 14, 2012 2346 2362 2335 2360 17,694,000 +4.36(+0.19%)
Nov 13, 2012 2358 2363 2351 2355 7,785,000 +0.00(+0.00%)
Nov 12, 2012 2358 2363 2351 2355 0 -1.39(-0.06%)
Nov 11, 2012 2363 2366 2336 2357 0 +0.00(+0.00%)
Nov 10, 2012 2363 2366 2336 2357 11,953,400 -3.05(-0.13%)
Nov 09, 2012 2375 2380 2358 2360 14,597,600 -4.54(-0.19%)
Nov 08, 2012 2420 2422 2362 2364 16,753,800 -34.77(-1.45%)
Nov 07, 2012 2377 2399 2377 2399 10,347,800 +22.00(+0.93%)
Nov 06, 2012 2390 2393 2376 2377 9,377,800 +0.00(+0.00%)
Nov 05, 2012 2390 2393 2376 2377 0 -23.32(-0.97%)
Nov 03, 2012 2393 2410 2385 2400 0 +0.00(+0.00%)
Nov 02, 2012 2393 2410 2385 2400 11,159,600 +12.42(+0.52%)
Nov 01, 2012 2368 2393 2359 2388 12,816,600 +18.68(+0.79%)
Oct 31, 2012 2382 2400 2369 2369 14,800,800 -14.12(-0.59%)
Oct 30, 2012 2357 2383 2356 2383 9,296,200 +26.63(+1.13%)
Oct 29, 2012 2362 2364 2346 2357 10,766,400 -15.21(-0.64%)
Oct 27, 2012 2354 2378 2349 2372 0 +0.00(+0.00%)
Oct 26, 2012 2354 2378 2349 2372 12,577,400 +16.88(+0.72%)
Oct 25, 2012 2364 2376 2353 2355 10,689,000 -6.54(-0.28%)
Oct 24, 2012 2351 2369 2338 2362 12,438,000 +12.82(+0.55%)
Oct 23, 2012 2377 2377 2344 2349 13,650,200 -28.50(-1.20%)
Oct 22, 2012 2380 2389 2370 2377 11,922,600 -9.15(-0.38%)
Oct 20, 2012 2400 2405 2382 2386 0 +0.00(+0.00%)
Oct 19, 2012 2400 2405 2382 2386 14,385,200 -22.03(-0.91%)
Oct 18, 2012 2417 2418 2396 2408 12,634,400 -10.33(-0.43%)
Oct 17, 2012 2408 2420 2407 2419 15,347,600 +18.76(+0.78%)
Oct 16, 2012 2388 2401 2373 2400 19,781,000 +23.52(+0.99%)
Oct 15, 2012 2368 2386 2367 2376 11,279,000 +0.48(+0.02%)
Oct 14, 2012 2380 2380 2376 2376 0 +9.20(+0.39%)
Oct 13, 2012 2373 2385 2367 2367 0 +0.00(+0.00%)
Oct 12, 2012 2373 2385 2367 2367 12,026,600 -10.22(-0.43%)
Oct 11, 2012 2356 2382 2353 2377 11,561,200 +13.79(+0.58%)
Oct 10, 2012 2374 2380 2363 2363 12,321,400 -23.75(-0.99%)
Oct 09, 2012 2412 2412 2384 2387 12,195,400 -20.26(-0.84%)
Oct 08, 2012 2422 2422 2401 2407 9,314,800 -29.24(-1.20%)
Oct 06, 2012 2415 2438 2412 2436 0 +0.00(+0.00%)
Oct 05, 2012 2415 2438 2412 2436 12,894,600 +28.53(+1.18%)
Oct 04, 2012 2417 2420 2398 2408 10,592,800 -0.22(-0.01%)
Oct 03, 2012 2399 2413 2397 2408 10,573,600 +1.10(+0.05%)
Oct 02, 2012 2392 2425 2392 2407 12,009,200 +4.66(+0.19%)
Oct 01, 2012 2364 2405 2364 2402 14,521,000 +29.08(+1.23%)
Sep 30, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 29, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 28, 2012 2416 2419 2373 2373 16,476,600 -34.67(-1.44%)
Sep 27, 2012 2413 2417 2402 2408 13,051,200 +2.49(+0.10%)
Sep 26, 2012 2429 2429 2402 2406 19,017,800 -44.74(-1.83%)
Sep 25, 2012 2444 2454 2441 2450 15,010,600 -9.95(-0.40%)
Sep 24, 2012 2465 2472 2455 2460 11,623,200 -12.81(-0.52%)
Sep 23, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 22, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 21, 2012 2467 2476 2458 2473 25,157,800 +13.55(+0.55%)
Sep 20, 2012 2436 2460 2429 2459 16,261,400 +7.38(+0.30%)
Sep 19, 2012 2456 2462 2441 2452 14,422,600 +2.68(+0.11%)
Sep 18, 2012 2462 2464 2439 2449 16,240,400 -25.05(-1.01%)
Sep 17, 2012 2456 2475 2450 2474 14,775,600 +2.85(+0.12%)
Sep 16, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 15, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 14, 2012 2457 2478 2455 2472 21,150,400 +45.03(+1.86%)
Sep 13, 2012 2436 2438 2422 2427 14,385,800 -12.92(-0.53%)
Sep 12, 2012 2421 2445 2413 2439 16,758,600 +21.66(+0.90%)
Sep 11, 2012 2402 2418 2392 2418 15,556,400 +5.99(+0.25%)
Sep 10, 2012 2407 2422 2407 2412 16,326,200 -4.89(-0.20%)
Sep 08, 2012 2407 2438 2406 2417 0 +0.00(+0.00%)
Sep 07, 2012 2407 2438 2406 2417 19,850,400 +18.94(+0.79%)
Sep 06, 2012 2351 2400 2348 2398 19,009,000 +51.61(+2.20%)
Sep 05, 2012 2342 2358 2329 2346 11,805,400 -1.72(-0.07%)
Sep 04, 2012 2363 2368 2345 2348 8,873,000 -18.57(-0.78%)
Sep 03, 2012 2339 2367 2336 2366 7,680,800 +20.78(+0.89%)
Sep 02, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Sep 01, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Aug 31, 2012 2329 2356 2328 2346 13,674,400 +18.18(+0.78%)
Aug 30, 2012 2345 2349 2325 2328 9,153,000 -24.23(-1.03%)
Aug 29, 2012 2349 2358 2343 2352 10,119,800 -0.33(-0.01%)
Aug 28, 2012 2362 2367 2346 2352 7,795,800 -19.86(-0.84%)
Aug 27, 2012 2354 2372 2346 2372 5,863,200 +21.29(+0.91%)
Aug 26, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 25, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 24, 2012 2355 2356 2334 2351 9,732,400 +1.92(+0.08%)
Aug 23, 2012 2384 2385 2341 2349 9,726,600 -20.63(-0.87%)
Aug 22, 2012 2379 2390 2368 2369 10,688,800 -19.53(-0.82%)
Aug 21, 2012 2384 2398 2384 2389 9,663,400 +8.45(+0.35%)
Aug 20, 2012 2390 2406 2373 2380 10,458,600 -9.28(-0.39%)
Aug 19, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 18, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 17, 2012 2377 2390 2374 2390 12,106,800 +19.49(+0.82%)
Aug 16, 2012 2351 2370 2348 2370 9,678,000 +18.54(+0.79%)
Aug 15, 2012 2344 2362 2338 2352 6,545,600 +1.24(+0.05%)
Aug 14, 2012 2343 2360 2340 2350 7,925,000 +13.23(+0.57%)
Aug 13, 2012 2334 2354 2330 2337 7,596,200 -6.78(-0.29%)
Aug 12, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 11, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 10, 2012 2341 2350 2334 2344 8,526,400 -7.99(-0.34%)
Aug 09, 2012 2344 2356 2331 2352 13,073,400 +11.54(+0.49%)
Aug 08, 2012 2342 2348 2329 2340 11,208,800 -9.52(-0.41%)
Aug 07, 2012 2329 2358 2327 2350 16,772,600 +13.74(+0.59%)
Aug 06, 2012 2308 2344 2301 2336 23,968,800 +31.99(+1.39%)
Aug 05, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 04, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 03, 2012 2251 2307 2246 2304 22,565,600 +62.63(+2.79%)
Aug 02, 2012 2285 2307 2242 2242 28,996,400 -47.66(-2.08%)
Aug 01, 2012 2275 2301 2275 2289 13,504,600 +14.42(+0.63%)
Jul 31, 2012 2297 2301 2268 2275 20,713,200 -41.07(-1.77%)
Jul 30, 2012 2285 2322 2285 2316 20,156,200 +28.54(+1.25%)
Jul 29, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 28, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 27, 2012 2257 2287 2253 2287 21,830,000 +42.73(+1.90%)
Jul 26, 2012 2184 2247 2175 2245 23,654,400 +65.31(+3.00%)
Jul 25, 2012 2171 2193 2168 2179 15,722,600 +2.80(+0.13%)
Jul 24, 2012 2192 2194 2175 2177 17,315,200 -10.23(-0.47%)
Jul 23, 2012 2224 2226 2176 2187 19,940,800 -63.08(-2.80%)
Jul 22, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 21, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 20, 2012 2288 2288 2244 2250 20,669,800 -43.23(-1.89%)
Jul 19, 2012 2269 2294 2267 2293 16,215,600 +30.08(+1.33%)
Jul 18, 2012 2233 2264 2230 2263 11,961,800 +33.14(+1.49%)
Jul 17, 2012 2230 2239 2224 2230 14,905,800 +3.55(+0.16%)
Jul 16, 2012 2213 2229 2211 2226 11,512,000 +5.96(+0.27%)
Jul 15, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 14, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 13, 2012 2203 2223 2198 2220 15,306,800 +22.44(+1.02%)
Jul 12, 2012 2209 2223 2191 2198 14,288,200 -18.42(-0.83%)
Jul 11, 2012 2208 2228 2207 2216 17,200,000 -0.48(-0.02%)
Jul 10, 2012 2199 2230 2191 2217 22,249,600 +22.49(+1.02%)
Jul 09, 2012 2210 2220 2194 2194 16,341,000 -17.19(-0.78%)
Jul 08, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 07, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 06, 2012 2234 2245 2212 2212 16,386,400 -31.38(-1.40%)
Jul 05, 2012 2258 2271 2233 2243 19,479,000 -20.85(-0.92%)
Jul 04, 2012 2263 2268 2250 2264 14,258,400 -3.51(-0.15%)
Jul 03, 2012 2252 2268 2252 2267 22,388,800 +13.11(+0.58%)
Jul 02, 2012 2235 2259 2220 2254 25,589,400 +26.50(+1.19%)
Jun 30, 2012 2185 2228 2173 2228 0 +0.00(+0.00%)
Jun 29, 2012 2185 2228 2173 2228 33,771,800 +81.58(+3.80%)
Jun 28, 2012 2148 2156 2128 2146 27,974,800 +6.44(+0.30%)
Jun 27, 2012 2122 2141 2116 2140 19,151,000 +33.37(+1.58%)
Jun 26, 2012 2101 2120 2097 2106 17,311,600 -1.20(-0.06%)
Jun 25, 2012 2123 2129 2099 2107 18,844,400 -18.93(-0.89%)
Jun 24, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 23, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 22, 2012 2128 2139 2114 2126 15,381,200 -16.72(-0.78%)
Jun 21, 2012 2144 2162 2132 2143 22,590,800 -9.26(-0.43%)
Jun 20, 2012 2153 2156 2134 2152 15,533,800 +2.38(+0.11%)
Jun 19, 2012 2110 2155 2098 2150 16,350,400 +39.38(+1.87%)
Jun 18, 2012 2141 2145 2103 2111 17,290,000 -8.36(-0.39%)
Jun 16, 2012 2105 2121 2105 2119 0 +0.00(+0.00%)
Jun 15, 2012 2105 2121 2105 2119 32,115,400 +15.54(+0.74%)
Jun 14, 2012 2090 2103 2068 2103 18,665,600 +10.09(+0.48%)
Jun 13, 2012 2111 2124 2085 2093 20,310,200 -11.21(-0.53%)
Jun 12, 2012 2098 2116 2087 2105 17,620,600 +6.62(+0.32%)
Jun 11, 2012 2131 2143 2094 2098 22,329,200 -1.93(-0.09%)
Jun 10, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 09, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 08, 2012 2092 2106 2074 2100 17,416,400 -4.73(-0.22%)
Jun 07, 2012 2112 2122 2098 2105 19,983,000 +0.12(+0.01%)
Jun 06, 2012 2069 2108 2066 2104 20,594,000 +49.99(+2.43%)
Jun 05, 2012 2055 2062 2039 2054 11,853,600 +5.21(+0.25%)
Jun 04, 2012 2039 2060 2034 2049 12,893,000 -4.77(-0.23%)
Jun 03, 2012 2093 2095 2034 2054 0 +0.00(+0.00%)
Jun 01, 2012 2093 2095 2034 2054 28,648,600 -39.54(-1.89%)
May 31, 2012 2109 2115 2080 2094 12,522,600 -12.24(-0.58%)
May 30, 2012 2119 2131 2092 2106 12,359,800 -24.39(-1.14%)
May 29, 2012 2119 2135 2110 2130 13,108,600 +12.53(+0.59%)
May 28, 2012 2134 2143 2110 2118 8,186,400 -1.78(-0.08%)
May 27, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 26, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 25, 2012 2116 2134 2101 2119 15,105,400 +5.84(+0.28%)
May 24, 2012 2112 2120 2080 2114 16,001,000 +24.11(+1.15%)
May 23, 2012 2125 2125 2085 2089 17,188,600 -52.92(-2.47%)
May 22, 2012 2102 2149 2101 2142 19,836,200 +48.61(+2.32%)
May 21, 2012 2077 2099 2072 2094 16,417,000 +19.92(+0.96%)
May 20, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 19, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 18, 2012 2067 2091 2053 2074 21,761,600 -7.32(-0.35%)
May 17, 2012 2107 2107 2067 2081 14,004,600 -22.61(-1.07%)
May 16, 2012 2092 2123 2076 2104 26,874,600 +0.62(+0.03%)
May 15, 2012 2146 2151 2095 2103 21,662,600 -31.36(-1.47%)
May 14, 2012 2170 2172 2124 2135 17,488,200 -49.88(-2.28%)
May 13, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 12, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 11, 2012 2179 2186 2155 2184 17,472,000 -2.82(-0.13%)
May 10, 2012 2176 2190 2145 2187 26,637,600 +27.26(+1.26%)
May 09, 2012 2171 2178 2135 2160 21,911,000 -10.62(-0.49%)
May 08, 2012 2189 2206 2167 2171 0 -9.81(-0.45%)
May 07, 2012 2139 2183 2133 2180 16,357,600 +13.67(+0.63%)
May 06, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 05, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 04, 2012 2196 2201 2160 2167 22,525,800 -28.23(-1.29%)
May 03, 2012 2207 2213 2187 2195 19,442,400 -15.50(-0.70%)
May 02, 2012 2236 2241 2205 2210 23,432,200 +2.04(+0.09%)
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.