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

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
May 29, 2015 19.59 20.69 19.59 20.26 149,992 +0.62(+3.13%)
May 28, 2015 19.63 20.16 19.59 19.64 99,675 +0.11(+0.56%)
May 27, 2015 19.05 19.73 18.83 19.53 187,654 +0.64(+3.39%)
May 26, 2015 18.82 19.14 18.78 18.89 148,357 -0.11(-0.58%)
May 22, 2015 18.77 19.00 19.00 19.00 126,605 +0.28(+1.49%)
May 21, 2015 19.09 19.33 18.47 18.72 122,470 -0.36(-1.90%)
May 20, 2015 18.91 19.40 18.58 19.09 100,534 +0.06(+0.34%)
May 19, 2015 19.67 19.88 18.86 19.02 114,079 -0.81(-4.07%)
May 18, 2015 19.15 19.93 19.15 19.83 104,318 +0.52(+2.72%)
May 15, 2015 19.75 19.93 19.24 19.30 97,589 -0.25(-1.29%)
May 14, 2015 18.74 19.93 18.54 19.56 147,940 +0.99(+5.33%)
May 13, 2015 18.62 18.94 18.39 18.57 106,537 -0.10(-0.55%)
May 12, 2015 18.81 19.13 18.57 18.67 98,170 -0.28(-1.47%)
May 11, 2015 18.28 19.05 18.01 18.95 202,983 +0.71(+3.90%)
May 08, 2015 17.52 18.44 17.52 18.24 188,609 +0.76(+4.33%)
May 07, 2015 18.40 18.43 16.88 17.48 615,399 -1.29(-6.86%)
May 06, 2015 18.31 19.05 18.29 18.77 255,887 +0.53(+2.91%)
May 05, 2015 18.48 19.21 18.14 18.24 270,063 -0.47(-2.53%)
May 04, 2015 19.78 19.88 18.48 18.71 243,440 -1.15(-5.77%)
May 01, 2015 18.95 20.04 18.69 19.85 267,662 +0.88(+4.64%)
Apr 30, 2015 20.83 21.01 18.79 18.97 381,650 -2.16(-10.20%)
Apr 29, 2015 21.29 22.23 20.48 21.13 279,761 -0.49(-2.25%)
Apr 28, 2015 22.83 22.98 20.55 21.61 538,442 -1.37(-5.94%)
Apr 27, 2015 26.67 27.59 22.66 22.98 656,144 -3.58(-13.47%)
Apr 24, 2015 26.27 26.93 26.27 26.56 193,566 +0.32(+1.21%)
Apr 23, 2015 26.24 26.49 25.98 26.24 177,942 +0.05(+0.17%)
Apr 22, 2015 25.49 26.49 25.41 26.20 162,295 +0.65(+2.53%)
Apr 21, 2015 26.54 26.66 24.88 25.55 313,096 -0.48(-1.84%)
Apr 20, 2015 24.61 26.09 24.61 26.03 265,200 +1.42(+5.76%)
Apr 17, 2015 24.75 24.90 23.95 24.61 180,744 -0.30(-1.22%)
Apr 16, 2015 24.72 25.56 24.33 24.92 238,569 +0.25(+1.00%)
Apr 15, 2015 23.76 25.43 23.76 24.67 266,841 +1.14(+4.84%)
Apr 14, 2015 23.28 24.24 23.24 23.53 231,429 +0.43(+1.88%)
Apr 13, 2015 23.61 24.30 22.94 23.10 248,139 -0.30(-1.30%)
Apr 10, 2015 22.61 23.49 22.39 23.40 207,931 +1.03(+4.60%)
Apr 09, 2015 22.20 22.64 21.71 22.37 98,919 +0.17(+0.76%)
Apr 08, 2015 22.18 23.16 21.94 22.20 235,241 +0.02(+0.09%)
Apr 07, 2015 22.22 22.26 21.61 22.18 122,348 +0.07(+0.32%)
Apr 06, 2015 22.11 22.61 21.94 22.11 139,468 +0.21(+0.98%)
Apr 02, 2015 21.21 21.90 21.90 21.90 112,183 +0.64(+3.01%)
Apr 01, 2015 21.42 21.49 20.97 21.26 104,048 -0.22(-1.02%)
Mar 31, 2015 21.19 21.85 20.64 21.48 192,674 -0.01(-0.03%)
Mar 30, 2015 22.00 22.65 21.22 21.49 301,879 -0.43(-1.98%)
Mar 27, 2015 21.56 22.17 21.06 21.92 201,263 +0.55(+2.57%)
Mar 26, 2015 20.22 21.64 19.57 21.37 273,943 +1.19(+5.90%)
Mar 25, 2015 21.00 21.25 19.97 20.18 157,964 -0.84(-4.00%)
Mar 24, 2015 20.64 21.25 20.32 21.02 130,553 +0.54(+2.64%)
Mar 23, 2015 20.10 20.59 19.85 20.48 145,251 +0.27(+1.36%)
Mar 20, 2015 20.38 20.38 19.87 20.20 139,857 -0.01(-0.03%)
Mar 19, 2015 20.41 20.49 19.27 20.21 165,826 -0.20(-0.98%)
Mar 18, 2015 19.34 20.55 19.02 20.41 200,877 +1.13(+5.87%)
Mar 17, 2015 17.60 19.41 17.41 19.28 357,684 +1.51(+8.49%)
Mar 16, 2015 17.80 18.25 17.47 17.77 135,434 -0.01(-0.05%)
Mar 13, 2015 16.58 18.26 16.38 17.78 335,775 +1.26(+7.63%)
Mar 12, 2015 17.78 17.78 15.88 16.52 276,039 -0.41(-2.44%)
Mar 11, 2015 16.76 17.12 16.25 16.93 149,980 +0.28(+1.71%)
Mar 10, 2015 16.88 17.01 16.38 16.65 65,520 -0.46(-2.68%)
Mar 09, 2015 16.43 17.24 16.11 17.11 106,673 +0.80(+4.88%)
Mar 06, 2015 17.39 17.49 16.21 16.31 141,743 -1.07(-6.17%)
Mar 05, 2015 17.96 18.16 17.30 17.39 89,087 -0.50(-2.82%)
Mar 04, 2015 18.32 18.29 17.03 17.89 109,990 -0.40(-2.21%)
Mar 03, 2015 18.50 18.72 17.97 18.29 93,396 -0.11(-0.58%)
Mar 02, 2015 18.09 18.72 17.74 18.40 143,005 +0.39(+2.15%)
Feb 27, 2015 18.14 18.36 17.41 18.01 124,168 -0.03(-0.14%)
Feb 26, 2015 17.46 18.31 17.24 18.04 135,140 +0.39(+2.20%)
Feb 25, 2015 17.55 18.04 17.49 17.65 64,879 +0.00(+0.00%)
Feb 24, 2015 17.56 17.77 17.31 17.65 134,999 +0.06(+0.37%)
Feb 23, 2015 17.56 18.26 17.42 17.59 119,052 +0.20(+1.15%)
Feb 20, 2015 15.69 17.84 15.50 17.39 235,587 +1.55(+9.76%)
Feb 19, 2015 14.88 16.11 14.64 15.84 136,379 +0.96(+6.48%)
Feb 18, 2015 14.99 15.28 14.73 14.88 53,273 -0.15(-0.99%)
Feb 17, 2015 14.59 15.16 14.17 15.03 72,260 +0.55(+3.80%)
Feb 13, 2015 14.26 14.48 14.48 14.48 58,617 -0.08(-0.58%)
Feb 12, 2015 14.87 15.08 13.95 14.56 83,413 -0.19(-1.31%)
Feb 11, 2015 14.89 14.93 14.57 14.75 22,070 -0.16(-1.04%)
Feb 10, 2015 14.78 15.34 14.53 14.91 43,157 +0.16(+1.10%)
Feb 09, 2015 14.06 14.77 13.43 14.75 86,214 +0.42(+2.93%)
Feb 06, 2015 14.53 14.70 14.29 14.33 52,010 -0.20(-1.38%)
Feb 05, 2015 14.59 14.79 14.52 14.53 31,726 -0.27(-1.79%)
Feb 04, 2015 14.73 15.08 14.53 14.79 23,490 +0.05(+0.35%)
Feb 03, 2015 14.69 14.87 14.42 14.74 41,505 +0.19(+1.33%)
Feb 02, 2015 14.57 14.68 13.95 14.55 63,337 +0.05(+0.36%)
Jan 30, 2015 15.16 15.16 14.28 14.50 61,095 -0.63(-4.15%)
Jan 29, 2015 14.79 15.65 14.17 15.12 62,085 +0.11(+0.73%)
Jan 28, 2015 15.49 15.58 14.66 15.01 63,040 -0.30(-1.94%)
Jan 27, 2015 15.52 15.76 14.77 15.31 89,850 -0.37(-2.35%)
Jan 26, 2015 15.52 15.91 15.30 15.68 151,720 +0.44(+2.89%)
Jan 23, 2015 14.92 15.49 14.59 15.24 77,514 +0.54(+3.65%)
Jan 22, 2015 14.34 14.79 14.24 14.70 77,656 +0.36(+2.52%)
Jan 21, 2015 14.31 14.34 13.97 14.34 82,440 +0.03(+0.18%)
Jan 20, 2015 13.18 14.32 12.74 14.31 77,226 +1.29(+9.88%)
Jan 16, 2015 12.87 13.15 11.87 13.03 48,281 +0.14(+1.05%)
Jan 15, 2015 13.44 13.64 12.74 12.89 57,095 -0.69(-5.05%)
Jan 14, 2015 13.20 13.69 13.20 13.58 39,522 -0.12(-0.90%)
Jan 13, 2015 14.08 14.55 13.52 13.70 99,645 -0.28(-2.03%)
Jan 12, 2015 14.13 14.22 13.67 13.99 57,064 -0.05(-0.32%)
Jan 09, 2015 14.12 14.22 13.58 14.03 49,394 -0.01(-0.05%)
Jan 08, 2015 13.90 14.22 13.78 14.04 46,805 +0.12(+0.88%)
Jan 07, 2015 13.89 14.21 13.58 13.91 58,096 +0.07(+0.51%)
Jan 06, 2015 13.88 14.01 13.37 13.84 84,415 -0.08(-0.60%)
Jan 05, 2015 14.90 14.90 13.69 13.93 119,986 -0.98(-6.55%)
Jan 02, 2015 15.48 15.48 14.65 14.90 53,974 -0.41(-2.70%)
Dec 31, 2014 15.58 15.32 15.32 15.32 70,372 -0.27(-1.74%)
Dec 30, 2014 15.54 15.72 15.49 15.59 45,180 +0.08(+0.54%)
Dec 29, 2014 15.75 16.27 15.39 15.50 126,060 +0.01(+0.08%)
Dec 26, 2014 15.01 15.74 14.94 15.49 87,791 +0.61(+4.13%)
Dec 24, 2014 14.65 14.88 14.88 14.88 21,034 +0.23(+1.54%)
Dec 23, 2014 14.22 14.79 14.17 14.65 52,466 +0.36(+2.53%)
Dec 22, 2014 13.16 14.85 13.16 14.29 182,644 +0.86(+6.40%)
Dec 19, 2014 13.64 13.64 13.25 13.43 56,783 -0.27(-1.94%)
Dec 18, 2014 13.87 13.87 13.58 13.69 49,882 -0.01(-0.09%)
Dec 17, 2014 13.87 13.97 13.46 13.71 33,600 -0.04(-0.28%)
Dec 16, 2014 13.74 13.88 13.47 13.75 49,121 -0.23(-1.62%)
Dec 15, 2014 13.58 14.03 13.43 13.97 76,509 +0.54(+4.04%)
Dec 12, 2014 14.05 14.17 13.26 13.43 79,122 -0.75(-5.29%)
Dec 11, 2014 14.00 14.64 14.00 14.18 46,581 +0.25(+1.76%)
Dec 10, 2014 14.65 14.65 13.71 13.93 65,441 -0.52(-3.58%)
Dec 09, 2014 13.54 14.64 13.11 14.45 109,031 +0.60(+4.34%)
Dec 08, 2014 15.75 15.75 13.64 13.85 209,447 -2.11(-13.21%)
Dec 05, 2014 15.06 16.04 14.94 15.96 132,958 +0.80(+5.29%)
Dec 04, 2014 15.12 15.48 15.12 15.16 82,731 +0.04(+0.26%)
Dec 03, 2014 14.39 15.15 14.39 15.12 95,989 +0.76(+5.32%)
Dec 02, 2014 14.13 14.80 13.81 14.35 159,155 +0.28(+1.98%)
Dec 01, 2014 14.08 14.21 13.81 14.08 75,924 -0.01(-0.05%)
Nov 28, 2014 13.82 14.10 13.77 14.08 32,081 +0.38(+2.78%)
Nov 26, 2014 13.91 13.70 13.70 13.70 39,129 -0.20(-1.44%)
Nov 25, 2014 14.03 14.03 13.66 13.90 44,872 -0.14(-1.01%)
Nov 24, 2014 12.83 14.06 12.61 14.04 210,704 +1.35(+10.65%)
Nov 21, 2014 12.96 13.13 12.64 12.69 152,088 -0.23(-1.80%)
Nov 20, 2014 12.83 12.98 12.67 12.92 92,450 +0.08(+0.63%)
Nov 19, 2014 12.98 13.06 12.46 12.84 100,119 -0.14(-1.04%)
Nov 18, 2014 12.86 13.04 12.82 12.98 125,732 +0.14(+1.06%)
Nov 17, 2014 12.47 13.08 12.47 12.84 132,730 +0.51(+4.14%)
Nov 14, 2014 12.57 12.70 12.19 12.33 226,610 -0.11(-0.88%)
Nov 13, 2014 11.88 12.45 11.43 12.44 491,977 +2.01(+19.25%)
Nov 12, 2014 10.24 10.56 10.20 10.44 37,934 +0.20(+1.96%)
Nov 11, 2014 10.45 10.52 9.912 10.24 43,301 -0.24(-2.28%)
Nov 10, 2014 10.40 10.57 10.34 10.47 47,210 +0.17(+1.63%)
Nov 07, 2014 10.30 10.33 10.05 10.31 24,800 +0.11(+1.08%)
Nov 06, 2014 10.14 10.30 9.848 10.20 25,581 +0.08(+0.77%)
Nov 05, 2014 10.27 10.45 10.02 10.12 38,589 -0.03(-0.25%)
Nov 04, 2014 9.990 10.26 9.828 10.14 46,409 +0.25(+2.55%)
Nov 03, 2014 9.480 10.16 9.434 9.893 47,764 +0.41(+4.36%)
Oct 31, 2014 9.622 9.645 9.221 9.480 30,147 -0.03(-0.27%)
Oct 30, 2014 9.441 9.641 9.281 9.505 9,989 +0.10(+1.10%)
Oct 29, 2014 9.493 9.648 9.363 9.402 29,638 -0.13(-1.36%)
Oct 28, 2014 9.441 9.531 9.389 9.531 11,931 -0.07(-0.74%)
Oct 27, 2014 9.137 9.602 9.215 9.602 34,302 +0.39(+4.20%)
Oct 24, 2014 9.247 9.653 8.931 9.215 31,059 -0.08(-0.90%)
Oct 23, 2014 8.911 9.346 8.879 9.299 25,934 +0.18(+1.98%)
Oct 22, 2014 8.756 9.195 8.576 9.118 42,075 +0.28(+3.22%)
Oct 21, 2014 8.421 8.898 8.316 8.834 40,809 +0.36(+4.27%)
Oct 20, 2014 8.453 8.524 8.266 8.472 35,323 +0.02(+0.23%)
Oct 17, 2014 8.588 8.640 8.395 8.453 15,758 +0.03(+0.38%)
Oct 16, 2014 7.755 8.237 7.755 8.421 73,734 +0.60(+7.68%)
Oct 15, 2014 7.588 7.910 7.523 7.820 32,845 +0.17(+2.19%)
Oct 14, 2014 7.665 7.788 7.459 7.652 32,461 +0.03(+0.42%)
Oct 13, 2014 7.755 7.807 7.633 7.620 58,009 -0.23(-2.88%)
Oct 10, 2014 7.885 8.001 7.594 7.846 65,616 -0.10(-1.30%)
Oct 09, 2014 8.395 8.685 7.781 7.949 68,450 -0.37(-4.43%)
Oct 08, 2014 8.369 8.369 7.848 8.317 70,045 -0.04(-0.46%)
Oct 07, 2014 8.479 8.524 8.233 8.356 42,982 -0.25(-2.93%)
Oct 06, 2014 8.582 8.698 8.291 8.608 78,595 -0.04(-0.45%)
Oct 03, 2014 8.860 8.860 8.569 8.647 32,534 -0.08(-0.96%)
Oct 02, 2014 8.750 9.073 8.395 8.731 68,610 -0.03(-0.37%)
Oct 01, 2014 9.066 9.066 8.563 8.763 66,587 -0.41(-4.44%)
Sep 30, 2014 9.299 9.434 8.815 9.170 47,443 +0.06(+0.64%)
Sep 29, 2014 9.008 9.112 8.911 9.112 48,305 +0.06(+0.64%)
Sep 26, 2014 9.176 9.279 8.957 9.053 30,980 -0.17(-1.89%)
Sep 25, 2014 9.428 9.428 9.073 9.228 50,965 -0.26(-2.72%)
Sep 24, 2014 9.609 9.828 9.252 9.486 33,364 -0.15(-1.61%)
Sep 23, 2014 9.764 10.12 9.532 9.641 48,786 -0.18(-1.84%)
Sep 22, 2014 10.07 10.14 9.751 9.822 63,050 -0.49(-4.76%)
Sep 19, 2014 10.40 10.62 9.983 10.31 70,411 -0.08(-0.81%)
Sep 18, 2014 10.31 10.56 10.24 10.40 33,573 +0.09(+0.88%)
Sep 17, 2014 10.14 10.37 9.848 10.31 13,602 +0.07(+0.69%)
Sep 16, 2014 10.19 10.36 9.738 10.24 58,923 -0.05(-0.50%)
Sep 15, 2014 10.86 10.93 10.22 10.29 80,958 -0.47(-4.38%)
Sep 12, 2014 11.20 11.22 10.75 10.76 37,350 -0.33(-2.97%)
Sep 11, 2014 10.84 11.27 10.47 11.09 54,236 +0.25(+2.32%)
Sep 10, 2014 11.18 11.18 10.72 10.84 55,171 -0.35(-3.12%)
Sep 09, 2014 10.98 11.53 10.60 11.18 151,580 +0.34(+3.10%)
Sep 08, 2014 10.43 11.03 10.41 10.85 126,922 +0.45(+4.35%)
Sep 05, 2014 10.40 10.40 10.15 10.40 45,454 +0.02(+0.19%)
Sep 04, 2014 10.74 10.82 10.27 10.38 54,202 -0.39(-3.66%)
Sep 03, 2014 11.17 11.17 10.19 10.77 86,389 -0.34(-3.02%)
Sep 02, 2014 10.49 11.26 10.46 11.11 158,742 +0.55(+5.20%)
Aug 29, 2014 10.40 10.56 10.56 10.56 60,239 +0.14(+1.30%)
Aug 28, 2014 10.33 10.44 10.23 10.42 32,024 +0.05(+0.44%)
Aug 27, 2014 10.49 10.49 10.13 10.38 51,948 -0.02(-0.19%)
Aug 26, 2014 10.76 10.78 10.31 10.40 72,789 -0.33(-3.07%)
Aug 25, 2014 9.803 10.82 9.706 10.73 232,366 +0.93(+9.46%)
Aug 22, 2014 9.561 9.986 9.361 9.799 57,478 +0.24(+2.56%)
Aug 21, 2014 9.534 9.960 9.329 9.554 34,483 -0.06(-0.60%)
Aug 20, 2014 9.599 9.993 9.451 9.612 43,641 -0.05(-0.47%)
Aug 19, 2014 9.832 9.922 9.490 9.657 79,832 -0.17(-1.71%)
Aug 18, 2014 9.470 9.980 9.438 9.825 84,636 +0.39(+4.10%)
Aug 15, 2014 9.902 9.980 9.167 9.438 180,411 -0.39(-3.94%)
Aug 14, 2014 8.935 9.857 8.439 9.825 347,936 +2.00(+25.54%)
Aug 13, 2014 7.897 8.039 7.859 7.827 55,145 -0.13(-1.62%)
Aug 12, 2014 8.052 8.130 7.749 7.955 43,718 -0.08(-0.96%)
Aug 11, 2014 7.910 8.159 7.891 8.033 25,924 +0.12(+1.55%)
Aug 08, 2014 7.994 8.001 7.839 7.910 20,093 +0.05(+0.66%)
Aug 07, 2014 8.123 8.149 7.820 7.859 23,600 -0.18(-2.25%)
Aug 06, 2014 7.897 8.207 7.801 8.039 59,870 +0.05(+0.56%)
Aug 05, 2014 7.885 8.059 7.807 7.994 43,557 -0.01(-0.08%)
Aug 04, 2014 8.026 8.039 7.852 8.001 24,911 -0.04(-0.48%)
Aug 01, 2014 7.827 8.139 7.736 8.039 25,333 +0.19(+2.38%)
Jul 31, 2014 7.975 8.039 7.801 7.852 27,734 -0.09(-1.14%)
Jul 30, 2014 7.872 7.981 7.814 7.943 40,059 +0.02(+0.24%)
Jul 29, 2014 7.962 8.026 7.801 7.923 29,679 -0.05(-0.65%)
Jul 28, 2014 8.039 8.233 7.749 7.975 76,759 -0.18(-2.21%)
Jul 25, 2014 8.265 8.304 8.065 8.155 19,924 -0.05(-0.55%)
Jul 24, 2014 8.484 8.516 8.142 8.200 12,950 -0.19(-2.23%)
Jul 23, 2014 8.542 8.574 8.381 8.387 48,583 -0.15(-1.74%)
Jul 22, 2014 8.561 8.626 8.523 8.536 18,877 +0.02(+0.23%)
Jul 21, 2014 8.304 8.626 8.177 8.516 62,883 +0.26(+3.12%)
Jul 18, 2014 7.949 8.368 7.949 8.258 15,221 +0.23(+2.89%)
Jul 17, 2014 8.385 8.394 7.898 8.026 35,127 -0.25(-3.04%)
Jul 16, 2014 8.323 8.503 8.258 8.278 18,267 +0.04(+0.47%)
Jul 15, 2014 8.362 8.458 8.207 8.239 40,242 -0.15(-1.84%)
Jul 14, 2014 8.220 8.497 7.743 8.394 147,830 +0.08(+0.93%)
Jul 11, 2014 8.581 8.619 8.278 8.316 39,805 -0.30(-3.52%)
Jul 10, 2014 8.574 8.619 8.213 8.619 45,425 +0.03(+0.38%)
Jul 09, 2014 8.536 8.800 8.536 8.587 15,686 -0.03(-0.30%)
Jul 08, 2014 8.542 8.776 8.400 8.613 84,763 -0.08(-0.89%)
Jul 07, 2014 9.380 9.380 8.400 8.690 127,633 -0.79(-8.36%)
Jul 03, 2014 9.535 9.483 9.483 9.483 27,765 +0.01(+0.07%)
Jul 02, 2014 9.516 9.567 9.406 9.477 20,518 +0.00(+0.00%)
Jul 01, 2014 9.348 9.767 9.290 9.477 92,982 +0.14(+1.52%)
Jun 30, 2014 9.851 9.851 9.129 9.335 65,996 -0.05(-0.48%)
Jun 27, 2014 9.213 9.483 9.103 9.380 26,256 +0.14(+1.46%)
Jun 26, 2014 9.483 9.503 9.109 9.245 40,658 -0.21(-2.25%)
Jun 25, 2014 9.948 9.970 9.161 9.458 83,064 -0.48(-4.86%)
Jun 24, 2014 10.15 10.23 9.890 9.941 38,323 -0.26(-2.59%)
Jun 23, 2014 10.44 10.46 10.01 10.21 57,342 -0.25(-2.41%)
Jun 20, 2014 10.42 10.62 10.18 10.46 82,000 +0.08(+0.81%)
Jun 19, 2014 10.45 10.48 10.28 10.37 47,202 +0.00(+0.00%)
Jun 18, 2014 10.31 10.41 10.24 10.37 47,073 +0.14(+1.39%)
Jun 17, 2014 10.08 10.28 10.06 10.23 56,293 +0.17(+1.73%)
Jun 16, 2014 9.941 10.39 9.864 10.06 118,185 +0.20(+2.03%)
Jun 13, 2014 9.838 9.919 9.719 9.857 36,251 -0.01(-0.13%)
Jun 12, 2014 9.928 9.928 9.567 9.870 17,264 +0.05(+0.46%)
Jun 11, 2014 9.877 9.960 9.664 9.825 34,950 -0.01(-0.07%)
Jun 10, 2014 9.954 9.993 9.793 9.832 39,336 +0.11(+1.13%)
Jun 06, 2014 9.838 9.993 9.580 9.722 85,858 -0.08(-0.85%)
Jun 05, 2014 9.574 9.973 9.541 9.806 76,258 +0.17(+1.74%)
Jun 04, 2014 10.10 10.15 9.342 9.638 218,572 -0.34(-3.42%)
Jun 03, 2014 9.638 10.06 9.483 9.980 222,186 +0.40(+4.17%)
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.