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

3D Systems Corp (NY: DDD )

3.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 7.700 8.200 7.700 8.010 2,688,740 +0.43(+5.67%)
Jan 28, 2016 7.720 7.954 7.525 7.580 1,759,825 -0.09(-1.17%)
Jan 27, 2016 7.260 7.880 7.211 7.670 2,689,959 +0.24(+3.23%)
Jan 26, 2016 6.960 7.455 6.690 7.430 2,449,789 +0.45(+6.45%)
Jan 25, 2016 7.300 7.460 6.970 6.980 3,134,919 -0.44(-5.93%)
Jan 22, 2016 7.080 7.750 7.070 7.420 4,717,702 +0.53(+7.69%)
Jan 21, 2016 6.500 7.230 6.420 6.890 3,668,827 +0.47(+7.32%)
Jan 20, 2016 6.290 6.495 6.000 6.420 4,564,076 -0.21(-3.17%)
Jan 19, 2016 7.300 7.300 6.540 6.630 3,000,617 -0.38(-5.42%)
Jan 15, 2016 7.180 7.010 7.010 7.010 3,588,800 -0.43(-5.78%)
Jan 14, 2016 7.500 7.630 7.256 7.440 2,770,845 -0.04(-0.53%)
Jan 13, 2016 7.720 8.040 7.480 7.480 3,316,580 -0.30(-3.86%)
Jan 12, 2016 8.090 8.380 7.540 7.780 3,292,638 -0.23(-2.87%)
Jan 11, 2016 8.390 8.550 7.800 8.010 4,117,256 -0.36(-4.30%)
Jan 08, 2016 8.800 9.160 8.300 8.370 3,601,625 -0.21(-2.45%)
Jan 07, 2016 8.890 9.320 8.530 8.580 4,166,489 -0.52(-5.71%)
Jan 06, 2016 9.480 9.550 9.000 9.100 3,288,561 -0.59(-6.09%)
Jan 05, 2016 9.830 10.24 9.290 9.690 4,911,636 -0.14(-1.42%)
Jan 04, 2016 8.470 10.15 8.460 9.830 7,611,542 +1.14(+13.12%)
Dec 31, 2015 8.650 8.690 8.690 8.690 3,699,800 -0.02(-0.23%)
Dec 30, 2015 8.950 9.110 8.600 8.710 4,020,386 -0.39(-4.29%)
Dec 29, 2015 9.600 9.630 9.000 9.100 4,148,132 -0.43(-4.51%)
Dec 28, 2015 10.45 10.50 9.500 9.530 5,067,884 -0.97(-9.24%)
Dec 24, 2015 10.43 10.50 10.50 10.50 1,700,400 +0.06(+0.57%)
Dec 23, 2015 10.15 10.64 10.12 10.44 2,764,152 +0.29(+2.86%)
Dec 22, 2015 9.890 10.34 9.760 10.15 2,704,760 +0.15(+1.50%)
Dec 21, 2015 10.36 10.46 9.610 10.00 3,617,379 -0.32(-3.10%)
Dec 18, 2015 10.01 10.57 9.820 10.32 5,611,155 +0.32(+3.20%)
Dec 17, 2015 9.900 10.48 9.750 10.00 5,767,867 +0.55(+5.82%)
Dec 16, 2015 9.410 9.680 9.204 9.450 3,128,907 +0.09(+0.96%)
Dec 15, 2015 9.000 9.680 9.000 9.360 3,354,854 +0.37(+4.12%)
Dec 14, 2015 9.250 9.390 8.840 8.990 2,404,679 -0.29(-3.12%)
Dec 11, 2015 9.520 9.580 9.161 9.280 2,341,207 -0.37(-3.83%)
Dec 10, 2015 9.420 9.800 9.400 9.650 1,897,509 +0.26(+2.77%)
Dec 09, 2015 9.400 9.950 9.350 9.390 3,139,045 +0.02(+0.21%)
Dec 08, 2015 9.130 9.580 9.110 9.370 3,399,941 +0.17(+1.85%)
Dec 07, 2015 9.000 9.270 8.950 9.200 2,101,844 +0.20(+2.22%)
Dec 04, 2015 9.300 9.330 8.980 9.000 1,781,224 -0.29(-3.12%)
Dec 03, 2015 9.070 9.620 9.020 9.290 3,469,044 +0.37(+4.15%)
Dec 02, 2015 8.940 9.230 8.811 8.920 1,716,457 -0.04(-0.45%)
Dec 01, 2015 9.100 9.120 8.800 8.960 2,412,370 -0.16(-1.75%)
Nov 30, 2015 9.100 9.410 8.980 9.120 3,017,828 +0.11(+1.22%)
Nov 27, 2015 9.520 9.595 8.940 9.010 1,780,255 -0.46(-4.86%)
Nov 25, 2015 8.830 9.470 9.470 9.470 3,726,400 +0.65(+7.37%)
Nov 24, 2015 8.650 8.940 8.620 8.820 2,375,259 +0.07(+0.80%)
Nov 23, 2015 8.710 9.200 8.550 8.750 3,370,031 +0.01(+0.11%)
Nov 20, 2015 8.680 8.980 8.680 8.740 1,874,190 +0.07(+0.81%)
Nov 19, 2015 8.930 9.120 8.625 8.670 2,319,281 -0.27(-3.02%)
Nov 18, 2015 8.770 9.220 8.750 8.940 1,897,974 +0.19(+2.17%)
Nov 17, 2015 8.860 8.940 8.620 8.750 2,607,540 -0.06(-0.68%)
Nov 16, 2015 8.760 8.900 8.500 8.810 2,071,063 +0.06(+0.69%)
Nov 13, 2015 8.470 8.960 8.440 8.750 4,224,453 +0.23(+2.70%)
Nov 12, 2015 8.940 8.989 8.440 8.520 3,606,427 -0.53(-5.86%)
Nov 11, 2015 9.660 9.700 8.885 9.050 4,708,410 -0.59(-6.12%)
Nov 10, 2015 10.00 10.06 9.610 9.640 3,077,125 -0.45(-4.46%)
Nov 09, 2015 10.14 10.21 9.861 10.09 3,457,273 -0.09(-0.88%)
Nov 06, 2015 10.40 10.42 10.00 10.18 3,708,319 -0.27(-2.58%)
Nov 05, 2015 11.39 11.46 10.39 10.45 5,284,286 -1.04(-9.05%)
Nov 04, 2015 10.10 12.45 10.01 11.49 9,861,977 +1.05(+10.06%)
Nov 03, 2015 10.60 10.80 10.39 10.44 2,909,574 -0.19(-1.79%)
Nov 02, 2015 10.08 10.67 10.08 10.63 2,677,268 +0.57(+5.67%)
Oct 30, 2015 10.30 10.45 10.03 10.06 3,666,841 -0.22(-2.14%)
Oct 29, 2015 10.70 10.72 10.15 10.28 6,211,968 -0.57(-5.25%)
Oct 28, 2015 10.42 10.87 10.30 10.85 2,682,159 +0.43(+4.13%)
Oct 27, 2015 11.04 11.12 10.38 10.42 2,581,342 -0.73(-6.55%)
Oct 26, 2015 10.98 11.37 10.77 11.15 3,008,755 -0.05(-0.45%)
Oct 23, 2015 11.69 11.75 10.80 11.20 5,923,993 -1.06(-8.65%)
Oct 22, 2015 12.18 12.76 12.10 12.26 1,965,625 +0.17(+1.41%)
Oct 21, 2015 12.18 12.35 11.90 12.09 1,885,934 -0.04(-0.33%)
Oct 20, 2015 12.04 12.79 11.95 12.13 2,767,137 +0.06(+0.50%)
Oct 19, 2015 12.35 12.39 11.98 12.07 2,060,791 -0.47(-3.75%)
Oct 16, 2015 12.89 12.98 12.34 12.54 1,845,741 -0.34(-2.64%)
Oct 15, 2015 12.52 12.98 12.31 12.88 1,914,146 +0.38(+3.04%)
Oct 14, 2015 12.90 12.90 12.44 12.50 2,012,602 -0.43(-3.33%)
Oct 13, 2015 13.05 13.17 12.80 12.93 2,189,605 -0.38(-2.85%)
Oct 12, 2015 13.61 13.70 13.01 13.31 1,548,939 -0.30(-2.20%)
Oct 09, 2015 13.84 13.91 13.28 13.61 2,171,141 -0.14(-1.02%)
Oct 08, 2015 13.20 13.93 13.15 13.75 2,545,290 +0.58(+4.40%)
Oct 07, 2015 12.76 13.24 12.58 13.17 2,793,027 +0.54(+4.28%)
Oct 06, 2015 11.96 12.84 11.82 12.63 2,926,054 +0.68(+5.69%)
Oct 05, 2015 11.18 12.03 11.06 11.95 2,682,724 +0.74(+6.60%)
Oct 02, 2015 10.81 11.22 10.67 11.21 2,416,014 +0.26(+2.37%)
Oct 01, 2015 11.51 11.70 10.88 10.95 2,599,798 -0.60(-5.19%)
Sep 30, 2015 11.10 11.62 10.85 11.55 2,917,481 +0.62(+5.67%)
Sep 29, 2015 11.70 11.80 10.85 10.93 2,636,602 -0.77(-6.58%)
Sep 28, 2015 12.08 12.59 11.70 11.70 2,212,214 -0.47(-3.86%)
Sep 25, 2015 12.52 12.53 12.05 12.17 1,997,716 -0.21(-1.70%)
Sep 24, 2015 12.05 12.54 11.90 12.38 1,832,644 +0.24(+1.98%)
Sep 23, 2015 12.36 12.45 12.07 12.14 2,044,121 -0.22(-1.78%)
Sep 22, 2015 12.10 12.42 11.94 12.36 1,933,171 +0.15(+1.23%)
Sep 21, 2015 12.47 12.62 12.18 12.21 1,752,759 -0.28(-2.24%)
Sep 18, 2015 12.78 12.79 12.44 12.49 3,122,295 -0.49(-3.78%)
Sep 17, 2015 12.86 13.31 12.81 12.98 1,771,273 +0.06(+0.46%)
Sep 16, 2015 12.63 13.14 12.60 12.92 1,617,514 +0.25(+1.97%)
Sep 15, 2015 12.57 12.97 12.51 12.67 1,996,851 +0.14(+1.12%)
Sep 14, 2015 12.79 12.85 12.37 12.53 2,224,206 -0.27(-2.11%)
Sep 11, 2015 12.72 12.93 12.41 12.80 1,897,255 +0.01(+0.08%)
Sep 10, 2015 12.88 13.21 12.72 12.79 1,913,605 -0.11(-0.85%)
Sep 09, 2015 13.34 13.47 12.89 12.90 2,135,335 -0.40(-3.01%)
Sep 08, 2015 13.00 13.55 12.89 13.30 2,154,994 +0.58(+4.56%)
Sep 04, 2015 12.83 12.72 12.72 12.72 1,708,300 -0.31(-2.38%)
Sep 03, 2015 13.02 13.20 12.72 13.03 2,262,745 +0.03(+0.23%)
Sep 02, 2015 13.00 13.09 12.49 13.00 2,062,949 +0.16(+1.25%)
Sep 01, 2015 13.39 13.66 12.73 12.84 3,140,215 -0.89(-6.48%)
Aug 31, 2015 13.33 14.16 13.13 13.73 3,043,191 +0.25(+1.85%)
Aug 28, 2015 13.65 14.15 13.30 13.48 4,523,905 +0.58(+4.50%)
Aug 27, 2015 12.22 13.03 12.16 12.90 3,252,854 +0.85(+7.05%)
Aug 26, 2015 12.14 12.28 11.82 12.05 2,530,581 +0.18(+1.52%)
Aug 25, 2015 12.67 12.76 11.84 11.87 3,384,746 -0.38(-3.10%)
Aug 24, 2015 11.31 12.88 11.08 12.25 4,992,978 +0.04(+0.33%)
Aug 21, 2015 12.05 12.57 11.82 12.21 3,615,180 +0.12(+0.99%)
Aug 20, 2015 12.46 12.65 12.08 12.09 3,073,582 -0.48(-3.82%)
Aug 19, 2015 13.01 13.10 12.50 12.57 2,744,694 -0.57(-4.34%)
Aug 18, 2015 13.19 13.28 12.80 13.14 2,384,456 -0.27(-2.01%)
Aug 17, 2015 13.51 13.83 13.32 13.41 2,184,475 -0.17(-1.25%)
Aug 14, 2015 13.70 13.94 13.46 13.58 2,052,577 +0.06(+0.44%)
Aug 13, 2015 13.71 13.99 13.40 13.52 2,294,991 -0.22(-1.60%)
Aug 12, 2015 13.73 13.92 13.45 13.74 2,673,217 -0.29(-2.07%)
Aug 11, 2015 14.44 14.50 13.66 14.03 2,858,111 -0.62(-4.23%)
Aug 10, 2015 13.58 14.78 13.54 14.65 4,547,040 +1.23(+9.17%)
Aug 07, 2015 13.57 14.44 13.22 13.42 5,174,819 -0.18(-1.32%)
Aug 06, 2015 12.05 14.75 11.66 13.60 12,468,541 +1.90(+16.24%)
Aug 05, 2015 11.87 12.28 11.71 11.70 6,100,387 -0.09(-0.76%)
Aug 04, 2015 12.39 12.40 11.71 11.79 4,472,422 -0.55(-4.46%)
Aug 03, 2015 13.08 13.09 12.20 12.34 4,661,708 -0.82(-6.23%)
Jul 31, 2015 13.86 14.10 13.13 13.16 5,236,532 -0.69(-4.98%)
Jul 30, 2015 14.10 14.30 13.54 13.85 4,788,329 -1.36(-8.94%)
Jul 29, 2015 15.06 15.70 14.91 15.21 3,149,962 +0.49(+3.33%)
Jul 28, 2015 14.42 14.82 14.06 14.72 2,239,937 +0.15(+1.03%)
Jul 27, 2015 14.66 14.83 14.14 14.57 1,999,183 -0.20(-1.35%)
Jul 24, 2015 14.77 15.15 14.61 14.77 1,790,249 +0.05(+0.34%)
Jul 23, 2015 14.70 15.15 14.62 14.72 2,063,121 +0.10(+0.68%)
Jul 22, 2015 14.89 14.89 14.44 14.62 1,729,071 -0.35(-2.34%)
Jul 21, 2015 14.35 15.31 14.30 14.97 4,094,945 +0.50(+3.46%)
Jul 20, 2015 15.73 15.74 14.42 14.47 5,871,395 -1.32(-8.36%)
Jul 17, 2015 16.34 16.34 15.70 15.79 3,541,328 -0.55(-3.37%)
Jul 16, 2015 17.09 17.20 16.11 16.34 3,104,715 -0.63(-3.71%)
Jul 15, 2015 17.14 17.24 16.81 16.97 2,115,366 -0.22(-1.28%)
Jul 14, 2015 17.19 17.25 16.90 17.19 1,709,493 +0.03(+0.17%)
Jul 13, 2015 16.82 17.23 16.78 17.16 1,546,689 +0.34(+2.02%)
Jul 10, 2015 16.83 17.14 16.71 16.82 3,117,032 +0.11(+0.66%)
Jul 09, 2015 17.67 17.86 16.34 16.71 5,807,827 -0.91(-5.16%)
Jul 08, 2015 18.11 18.26 17.53 17.62 1,979,502 -0.75(-4.08%)
Jul 07, 2015 18.11 18.44 17.11 18.37 3,615,239 +0.11(+0.60%)
Jul 06, 2015 18.64 18.68 18.19 18.26 1,876,938 -0.69(-3.64%)
Jul 02, 2015 18.62 18.95 18.95 18.95 2,379,900 +0.33(+1.77%)
Jul 01, 2015 19.65 19.68 18.52 18.62 2,894,575 -0.90(-4.61%)
Jun 30, 2015 19.80 19.89 19.45 19.52 1,933,268 -0.06(-0.31%)
Jun 29, 2015 19.55 19.98 19.43 19.58 2,051,407 -0.48(-2.39%)
Jun 26, 2015 20.46 20.51 19.85 20.06 3,462,947 -0.42(-2.05%)
Jun 25, 2015 21.06 21.15 20.40 20.48 2,127,176 -0.05(-0.24%)
Jun 24, 2015 21.60 21.70 20.49 20.53 2,781,626 -1.13(-5.22%)
Jun 23, 2015 20.47 22.05 20.43 21.66 3,698,356 +1.12(+5.45%)
Jun 22, 2015 20.71 20.79 20.45 20.54 2,146,085 -0.07(-0.34%)
Jun 19, 2015 20.87 20.87 20.48 20.61 2,846,143 -0.25(-1.20%)
Jun 18, 2015 20.52 21.09 20.44 20.86 1,852,235 +0.32(+1.56%)
Jun 17, 2015 20.55 20.72 20.39 20.54 1,926,883 -0.03(-0.15%)
Jun 16, 2015 20.69 20.78 20.40 20.57 1,462,712 -0.19(-0.92%)
Jun 15, 2015 21.13 21.13 20.71 20.76 2,460,301 -0.56(-2.63%)
Jun 12, 2015 21.34 21.53 21.17 21.32 1,307,477 -0.15(-0.70%)
Jun 11, 2015 21.80 21.94 21.37 21.47 1,329,898 -0.30(-1.38%)
Jun 10, 2015 21.80 22.47 21.73 21.77 1,713,440 +0.06(+0.28%)
Jun 09, 2015 21.54 21.93 21.46 21.71 1,441,714 +0.18(+0.84%)
Jun 08, 2015 21.95 21.97 21.34 21.53 1,801,377 -0.45(-2.05%)
Jun 05, 2015 21.67 22.04 21.38 21.98 1,414,994 +0.23(+1.06%)
Jun 04, 2015 21.82 22.18 21.58 21.75 1,308,622 -0.17(-0.78%)
Jun 03, 2015 21.95 22.39 21.81 21.92 1,571,179 -0.02(-0.09%)
Jun 02, 2015 21.67 22.40 21.58 21.94 1,582,142 +0.34(+1.57%)
Jun 01, 2015 21.85 21.98 21.27 21.60 1,720,200 -0.27(-1.23%)
May 29, 2015 22.40 22.48 21.70 21.87 1,770,145 -0.54(-2.41%)
May 28, 2015 21.30 22.61 21.10 22.41 3,033,339 +1.02(+4.77%)
May 27, 2015 21.60 21.83 21.25 21.39 1,427,187 -0.21(-0.97%)
May 26, 2015 22.23 22.43 21.50 21.60 1,851,173 -0.36(-1.64%)
May 22, 2015 22.23 21.96 21.96 21.96 1,717,200 -0.26(-1.17%)
May 21, 2015 21.90 22.83 21.87 22.22 2,144,673 +0.13(+0.59%)
May 20, 2015 22.56 22.99 21.98 22.09 2,038,771 -0.52(-2.30%)
May 19, 2015 23.06 23.98 22.41 22.61 5,342,709 -0.18(-0.79%)
May 18, 2015 21.53 22.88 21.20 22.79 3,580,061 +1.46(+6.84%)
May 15, 2015 21.87 21.97 20.82 21.33 4,622,666 -0.68(-3.09%)
May 14, 2015 22.33 22.40 21.93 22.01 1,664,504 -0.07(-0.32%)
May 13, 2015 22.26 22.47 21.92 22.08 1,908,317 -0.22(-0.99%)
May 12, 2015 22.58 22.67 22.10 22.30 2,595,585 -0.01(-0.04%)
May 11, 2015 22.43 22.96 22.03 22.31 2,614,813 -0.01(-0.04%)
May 08, 2015 22.50 22.57 21.90 22.32 3,351,684 +0.19(+0.86%)
May 07, 2015 22.90 22.90 21.86 22.13 4,575,124 -0.77(-3.36%)
May 06, 2015 23.00 23.79 22.22 22.90 6,405,900 -1.31(-5.41%)
May 05, 2015 24.75 25.00 23.85 24.21 2,133,543 -0.52(-2.10%)
May 04, 2015 25.00 25.17 24.51 24.73 2,280,988 -0.19(-0.76%)
May 01, 2015 25.01 25.41 24.90 24.92 1,757,383 -0.17(-0.68%)
Apr 30, 2015 25.01 25.24 24.76 25.09 3,397,894 -0.15(-0.59%)
Apr 29, 2015 25.21 25.64 24.94 25.24 4,052,010 -0.92(-3.52%)
Apr 28, 2015 25.00 26.38 25.00 26.16 4,834,568 +0.88(+3.48%)
Apr 27, 2015 26.83 26.85 25.15 25.28 5,857,939 -1.95(-7.16%)
Apr 24, 2015 26.97 28.95 26.87 27.23 7,223,441 -2.92(-9.68%)
Apr 23, 2015 30.15 30.41 29.67 30.15 1,928,774 -0.40(-1.31%)
Apr 22, 2015 31.25 31.31 30.38 30.55 2,267,118 -0.61(-1.96%)
Apr 21, 2015 32.36 32.38 31.00 31.16 2,919,978 -1.34(-4.12%)
Apr 20, 2015 31.86 32.87 31.75 32.50 2,822,864 +1.01(+3.21%)
Apr 17, 2015 30.95 31.67 30.63 31.49 1,974,396 +0.28(+0.90%)
Apr 16, 2015 32.07 32.88 31.16 31.21 3,076,503 -0.74(-2.32%)
Apr 15, 2015 30.23 32.35 30.17 31.95 4,091,219 +1.77(+5.86%)
Apr 14, 2015 29.46 30.19 29.23 30.18 1,992,159 +0.63(+2.13%)
Apr 13, 2015 29.83 30.25 29.42 29.55 1,836,681 -0.24(-0.81%)
Apr 10, 2015 28.66 30.13 28.55 29.79 3,489,061 +1.02(+3.55%)
Apr 09, 2015 28.22 28.82 28.21 28.77 1,239,695 +0.39(+1.37%)
Apr 08, 2015 28.20 28.95 28.12 28.38 1,477,129 +0.03(+0.11%)
Apr 07, 2015 28.43 29.34 28.30 28.35 2,392,772 -0.32(-1.12%)
Apr 06, 2015 27.39 28.68 27.27 28.67 3,120,155 +1.22(+4.44%)
Apr 02, 2015 27.32 27.45 27.45 27.45 1,872,400 -0.02(-0.07%)
Apr 01, 2015 27.44 27.56 26.90 27.47 1,159,844 +0.05(+0.18%)
Mar 31, 2015 27.05 27.64 26.86 27.42 2,046,490 +0.33(+1.22%)
Mar 30, 2015 27.28 27.43 26.81 27.09 2,139,981 -0.25(-0.91%)
Mar 27, 2015 27.59 27.70 27.05 27.34 1,937,244 -0.36(-1.30%)
Mar 26, 2015 27.81 27.97 26.56 27.70 1,712,873 -0.11(-0.40%)
Mar 25, 2015 28.20 28.30 27.52 27.81 1,330,831 -0.38(-1.35%)
Mar 24, 2015 28.11 28.22 27.83 28.19 973,045 +0.23(+0.82%)
Mar 23, 2015 27.43 28.10 27.34 27.96 1,542,734 +0.35(+1.27%)
Mar 20, 2015 27.72 27.88 27.23 27.61 2,147,186 +0.12(+0.44%)
Mar 19, 2015 27.52 28.02 27.18 27.49 1,533,880 -0.18(-0.65%)
Mar 18, 2015 27.07 27.70 26.70 27.67 1,840,896 +0.97(+3.63%)
Mar 17, 2015 26.90 27.12 26.29 26.70 1,854,173 -0.22(-0.82%)
Mar 16, 2015 27.27 27.40 26.40 26.92 2,168,325 -0.31(-1.14%)
Mar 13, 2015 27.84 28.15 27.06 27.23 1,634,023 -0.61(-2.19%)
Mar 12, 2015 27.35 28.05 27.13 27.84 1,745,510 +0.51(+1.87%)
Mar 11, 2015 27.54 28.05 27.20 27.33 1,594,668 -0.22(-0.80%)
Mar 10, 2015 27.75 28.12 27.55 27.55 1,630,355 -0.46(-1.64%)
Mar 09, 2015 28.50 28.64 27.71 28.01 1,842,752 -0.49(-1.72%)
Mar 06, 2015 28.96 29.19 28.41 28.50 1,710,822 -0.51(-1.76%)
Mar 05, 2015 28.85 29.29 28.60 29.01 1,897,956 +0.08(+0.28%)
Mar 04, 2015 29.27 29.25 28.22 28.93 2,731,574 -0.32(-1.09%)
Mar 03, 2015 30.22 30.48 29.25 29.25 2,580,186 -1.00(-3.31%)
Mar 02, 2015 31.32 31.75 29.93 30.25 3,133,483 -0.22(-0.72%)
Feb 27, 2015 30.06 30.99 30.10 30.47 3,574,262 +0.41(+1.36%)
Feb 26, 2015 29.27 32.40 29.01 30.06 8,445,358 +0.04(+0.13%)
Feb 25, 2015 30.89 30.89 29.72 30.02 3,375,388 -0.80(-2.60%)
Feb 24, 2015 30.51 31.09 30.50 30.82 2,349,164 +0.03(+0.10%)
Feb 23, 2015 31.06 31.50 30.69 30.79 2,491,125 -0.28(-0.90%)
Feb 20, 2015 30.67 31.37 30.63 31.07 2,398,236 +0.42(+1.37%)
Feb 19, 2015 30.25 30.95 30.09 30.65 1,911,913 +0.24(+0.79%)
Feb 18, 2015 31.29 31.67 30.04 30.41 2,803,219 -0.53(-1.71%)
Feb 17, 2015 32.99 32.99 30.60 30.94 3,922,090 -1.87(-5.70%)
Feb 13, 2015 32.61 32.81 32.81 32.81 2,486,800 +0.40(+1.23%)
Feb 12, 2015 31.51 33.17 31.05 32.41 4,185,160 +1.00(+3.18%)
Feb 11, 2015 30.34 31.88 29.64 31.41 3,795,455 +1.64(+5.51%)
Feb 10, 2015 29.20 30.36 28.41 29.77 3,323,787 +0.91(+3.15%)
Feb 09, 2015 28.49 29.12 28.05 28.86 2,370,255 +0.37(+1.30%)
Feb 06, 2015 29.92 29.94 28.35 28.49 2,904,342 -1.15(-3.88%)
Feb 05, 2015 29.18 30.29 28.73 29.64 2,972,389 +0.81(+2.81%)
Feb 04, 2015 28.73 29.44 28.39 28.83 2,923,733 +0.21(+0.73%)
Feb 03, 2015 28.00 28.89 27.00 28.62 8,625,906 -1.63(-5.39%)
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.