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

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

46.71 -0.29 (-0.62%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2010 9.746 9.873 9.680 9.694 34,298 -0.09(-0.92%)
Jun 29, 2010 9.931 9.931 9.678 9.783 50,745 -0.27(-2.68%)
Jun 25, 2010 10.05 10.14 9.977 10.05 275,689 +0.06(+0.64%)
Jun 24, 2010 10.06 10.13 9.986 9.988 59,980 -0.13(-1.30%)
Jun 23, 2010 10.13 10.17 10.07 10.12 27,484 -0.05(-0.46%)
Jun 22, 2010 10.39 10.40 10.17 10.17 37,092 -0.22(-2.14%)
Jun 21, 2010 10.59 10.61 10.37 10.39 41,613 -0.05(-0.48%)
Jun 18, 2010 10.44 10.49 10.42 10.44 28,534 -0.03(-0.28%)
Jun 17, 2010 10.52 10.52 10.36 10.47 35,631 +0.02(+0.22%)
Jun 16, 2010 10.43 10.51 10.41 10.45 76,440 -0.05(-0.44%)
Jun 15, 2010 10.35 10.49 10.35 10.49 87,019 +0.21(+2.07%)
Jun 14, 2010 10.36 10.39 10.27 10.28 72,461 +0.08(+0.78%)
Jun 11, 2010 10.14 10.20 10.11 10.20 28,687 +0.07(+0.68%)
Jun 10, 2010 10.00 10.13 9.987 10.13 117,131 +0.33(+3.36%)
Jun 09, 2010 9.899 10.00 9.801 9.801 207,155 -0.02(-0.23%)
Jun 08, 2010 9.712 9.824 9.604 9.824 64,497 +0.11(+1.11%)
Jun 07, 2010 9.902 9.902 9.716 9.716 58,655 -0.12(-1.26%)
Jun 04, 2010 9.840 10.10 9.840 9.840 63,465 -0.44(-4.27%)
Jun 03, 2010 10.26 10.29 10.18 10.28 747,326 +0.11(+1.12%)
Jun 02, 2010 9.981 10.17 9.954 10.16 199,489 +0.17(+1.72%)
Jun 01, 2010 10.12 10.22 9.982 9.993 104,122 -0.25(-2.48%)
May 28, 2010 10.25 10.31 10.21 10.25 40,481 -0.04(-0.38%)
May 27, 2010 10.12 10.29 10.12 10.29 105,958 +0.34(+3.43%)
May 26, 2010 9.982 10.11 9.935 9.945 73,222 +0.01(+0.05%)
May 25, 2010 9.684 9.940 9.596 9.940 222,854 -0.01(-0.08%)
May 24, 2010 9.986 10.12 9.945 9.948 138,279 -0.02(-0.20%)
May 21, 2010 9.609 10.05 9.604 9.968 54,750 +0.04(+0.44%)
May 20, 2010 10.09 10.15 9.924 9.924 112,107 -0.42(-4.07%)
May 19, 2010 10.36 10.44 10.21 10.35 62,040 -0.08(-0.81%)
May 18, 2010 10.73 10.73 10.43 10.43 44,207 -0.16(-1.55%)
May 17, 2010 10.60 10.65 10.43 10.59 44,801 +0.02(+0.19%)
May 14, 2010 10.57 10.79 10.50 10.57 283,648 -0.23(-2.16%)
May 13, 2010 10.88 10.92 10.81 10.81 97,873 -0.11(-1.05%)
May 12, 2010 10.77 10.93 10.77 10.92 968,457 +0.20(+1.86%)
May 11, 2010 10.82 10.85 10.72 10.72 4,254 +0.07(+0.64%)
May 10, 2010 10.63 10.65 10.58 10.65 57,470 +0.48(+4.67%)
May 07, 2010 10.38 10.41 10.14 10.18 190,437 -0.32(-3.05%)
May 06, 2010 10.77 11.62 9.604 10.50 185,613 -0.29(-2.67%)
May 05, 2010 10.87 10.87 10.73 10.79 2,578,642 -0.12(-1.09%)
May 04, 2010 11.04 11.04 10.82 10.91 55,791 -0.29(-2.57%)
May 03, 2010 11.04 11.19 11.04 11.19 15,012 +0.21(+1.94%)
Apr 30, 2010 11.23 11.23 10.98 10.98 114,258 -0.19(-1.72%)
Apr 29, 2010 11.11 11.21 11.05 11.17 66,938 +0.19(+1.75%)
Apr 28, 2010 11.03 11.04 10.69 10.98 109,688 -0.05(-0.47%)
Apr 27, 2010 11.17 11.22 11.03 11.03 51,348 -0.22(-1.92%)
Apr 26, 2010 11.28 11.29 11.22 11.25 57,125 +0.01(+0.12%)
Apr 23, 2010 11.15 11.24 11.15 11.23 63,636 +0.08(+0.68%)
Apr 22, 2010 10.86 11.16 10.86 11.16 33,681 +0.10(+0.89%)
Apr 21, 2010 11.03 11.06 10.99 11.06 185,631 +0.10(+0.92%)
Apr 20, 2010 10.91 10.96 10.87 10.96 48,488 +0.12(+1.12%)
Apr 19, 2010 10.86 10.86 10.75 10.84 243,727 -0.04(-0.38%)
Apr 16, 2010 10.97 11.01 10.81 10.88 568,521 -0.13(-1.16%)
Apr 15, 2010 11.04 11.04 10.97 11.01 56,490 -0.01(-0.10%)
Apr 14, 2010 10.98 11.02 10.94 11.02 77,573 +0.10(+0.91%)
Apr 13, 2010 10.89 10.96 10.82 10.92 65,027 +0.06(+0.55%)
Apr 12, 2010 10.87 10.88 10.84 10.86 32,316 -0.01(-0.05%)
Apr 09, 2010 10.81 10.87 10.78 10.87 91,239 +0.08(+0.78%)
Apr 08, 2010 10.78 10.79 10.71 10.78 9,515 -0.02(-0.17%)
Apr 07, 2010 10.90 10.90 10.75 10.80 73,707 -0.09(-0.82%)
Apr 06, 2010 10.83 10.89 10.76 10.89 59,936 +0.10(+0.89%)
Apr 05, 2010 10.70 10.79 10.67 10.79 112,452 +0.16(+1.51%)
Apr 01, 2010 10.63 10.63 10.63 10.63 58,598 +0.06(+0.52%)
Mar 31, 2010 10.59 10.64 10.57 10.58 57,072 -0.03(-0.28%)
Mar 30, 2010 10.63 10.65 10.58 10.61 40,874 -0.00(-0.02%)
Mar 29, 2010 10.61 10.61 10.57 10.61 121,264 +0.08(+0.72%)
Mar 26, 2010 10.61 10.62 10.52 10.53 65,944 -0.02(-0.17%)
Mar 25, 2010 10.70 10.70 10.55 10.55 47,353 -0.02(-0.19%)
Mar 24, 2010 10.62 10.62 10.53 10.57 62,596 -0.08(-0.75%)
Mar 23, 2010 10.58 10.65 10.55 10.65 61,204 +0.06(+0.60%)
Mar 22, 2010 10.41 10.59 10.41 10.59 211,636 +0.09(+0.82%)
Mar 19, 2010 10.58 10.58 10.46 10.50 47,767 -0.10(-0.90%)
Mar 18, 2010 10.59 10.67 10.57 10.60 65,023 -0.02(-0.21%)
Mar 17, 2010 10.58 10.65 10.57 10.62 50,384 +0.08(+0.75%)
Mar 16, 2010 10.43 10.54 10.42 10.54 66,724 +0.13(+1.22%)
Mar 15, 2010 10.34 10.41 10.34 10.41 30,776 +0.01(+0.09%)
Mar 12, 2010 10.42 10.42 10.34 10.41 28,886 +0.03(+0.26%)
Mar 11, 2010 10.29 10.38 10.27 10.38 26,295 +0.04(+0.37%)
Mar 10, 2010 10.25 10.35 10.25 10.34 120,232 +0.06(+0.55%)
Mar 09, 2010 10.20 10.35 10.20 10.28 207,512 +0.02(+0.18%)
Mar 08, 2010 10.22 10.27 10.22 10.26 64,755 +0.07(+0.69%)
Mar 05, 2010 10.09 10.19 10.09 10.19 65,288 +0.14(+1.40%)
Mar 04, 2010 10.03 10.05 10.02 10.05 27,251 +0.03(+0.27%)
Mar 03, 2010 10.06 10.07 10.01 10.03 26,097 +0.01(+0.09%)
Mar 02, 2010 10.04 10.05 9.976 10.02 264,483 +0.05(+0.53%)
Mar 01, 2010 9.865 9.976 9.865 9.964 326,727 +0.11(+1.16%)
Feb 26, 2010 9.867 9.872 9.832 9.850 15,947 -0.03(-0.31%)
Feb 25, 2010 9.758 9.883 9.758 9.881 38,860 -0.00(-0.02%)
Feb 24, 2010 9.849 9.883 9.805 9.883 18,251 +0.08(+0.86%)
Feb 23, 2010 9.897 9.897 9.799 9.799 30,115 -0.10(-0.99%)
Feb 22, 2010 9.888 9.920 9.874 9.897 31,353 +0.01(+0.09%)
Feb 19, 2010 9.849 9.911 9.817 9.888 314,700 +0.08(+0.78%)
Feb 18, 2010 9.782 9.812 9.736 9.812 18,758 +0.07(+0.76%)
Feb 17, 2010 9.688 9.749 9.688 9.738 21,938 +0.09(+0.94%)
Feb 16, 2010 9.596 9.665 9.596 9.647 67,534 +0.21(+2.22%)
Feb 12, 2010 9.354 9.438 9.438 9.438 4,405 -0.01(-0.06%)
Feb 11, 2010 9.373 9.458 9.082 9.444 62,609 +0.09(+0.93%)
Feb 10, 2010 9.341 9.407 9.287 9.357 41,498 -0.02(-0.27%)
Feb 09, 2010 9.373 9.393 9.275 9.382 49,754 +0.09(+0.93%)
Feb 08, 2010 9.348 9.407 9.295 9.295 41,798 -0.06(-0.61%)
Feb 05, 2010 9.363 9.363 9.177 9.352 70,319 +0.01(+0.12%)
Feb 04, 2010 9.488 9.538 9.341 9.341 89,676 -0.23(-2.44%)
Feb 03, 2010 9.679 9.679 9.562 9.575 41,595 -0.11(-1.10%)
Feb 02, 2010 9.581 9.681 9.516 9.681 17,322 +0.16(+1.72%)
Feb 01, 2010 9.402 9.533 9.402 9.518 22,890 +0.08(+0.84%)
Jan 29, 2010 9.550 9.590 9.438 9.438 20,850 -0.07(-0.76%)
Jan 28, 2010 9.606 9.606 9.463 9.511 32,811 -0.03(-0.33%)
Jan 27, 2010 9.625 9.625 9.243 9.543 49,292 -0.10(-1.04%)
Jan 26, 2010 9.588 9.699 9.588 9.643 23,648 -0.00(-0.03%)
Jan 25, 2010 9.652 9.672 9.585 9.645 84,724 +0.03(+0.28%)
Jan 22, 2010 9.752 9.778 9.618 9.618 25,511 -0.16(-1.60%)
Jan 21, 2010 9.988 9.988 9.774 9.774 30,701 -0.17(-1.67%)
Jan 20, 2010 9.881 9.940 9.566 9.940 32,168 -0.05(-0.50%)
Jan 19, 2010 9.863 10.00 9.863 9.990 34,476 +0.11(+1.10%)
Jan 15, 2010 10.03 9.881 9.881 9.881 72,689 -0.09(-0.89%)
Jan 14, 2010 10.04 10.04 9.919 9.970 23,855 -0.00(-0.04%)
Jan 13, 2010 9.899 9.974 9.842 9.974 47,860 +0.15(+1.50%)
Jan 12, 2010 9.892 9.892 9.801 9.827 22,881 -0.10(-1.01%)
Jan 11, 2010 9.992 9.992 9.899 9.927 21,494 +0.03(+0.28%)
Jan 08, 2010 9.917 9.917 9.867 9.899 32,983 -0.02(-0.18%)
Jan 07, 2010 9.960 9.960 9.847 9.917 49,428 +0.05(+0.53%)
Jan 06, 2010 9.829 9.874 9.827 9.865 79,874 +0.06(+0.56%)
Jan 05, 2010 9.822 9.827 9.773 9.810 29,300 -0.01(-0.12%)
Jan 04, 2010 9.788 9.855 9.364 9.822 10,762 +0.07(+0.70%)
Dec 31, 2009 9.895 9.754 9.754 9.754 82,821 -0.10(-1.01%)
Dec 30, 2009 9.857 9.858 9.821 9.854 51,424 -0.04(-0.37%)
Dec 29, 2009 9.931 9.931 9.861 9.890 30,014 -0.02(-0.18%)
Dec 28, 2009 9.947 9.947 9.874 9.908 55,010 +0.04(+0.43%)
Dec 24, 2009 10.18 10.18 9.863 9.866 30,463 +0.03(+0.28%)
Dec 23, 2009 9.811 9.854 9.743 9.838 50,710 +0.09(+0.91%)
Dec 22, 2009 9.732 9.749 9.706 9.749 23,309 +0.04(+0.40%)
Dec 21, 2009 9.590 9.756 9.590 9.711 60,495 +0.03(+0.30%)
Dec 18, 2009 9.670 9.681 9.606 9.681 53,609 +0.07(+0.77%)
Dec 17, 2009 9.640 9.709 9.604 9.607 81,645 -0.10(-1.04%)
Dec 16, 2009 9.733 9.749 9.709 9.709 47,930 +0.05(+0.54%)
Dec 15, 2009 9.672 9.720 9.646 9.656 47,419 -0.02(-0.23%)
Dec 14, 2009 9.627 9.700 9.600 9.679 41,181 +0.11(+1.18%)
Dec 11, 2009 9.486 9.577 9.486 9.566 39,582 +0.10(+1.01%)
Dec 10, 2009 9.516 9.520 9.470 9.470 26,586 +0.07(+0.77%)
Dec 09, 2009 9.400 9.438 9.375 9.398 44,164 -0.02(-0.24%)
Dec 08, 2009 9.398 9.478 9.350 9.420 41,441 -0.08(-0.81%)
Dec 07, 2009 9.564 9.570 9.452 9.497 16,449 -0.02(-0.24%)
Dec 04, 2009 9.575 9.575 9.420 9.520 75,623 +0.18(+1.94%)
Dec 03, 2009 9.438 9.511 9.339 9.339 28,185 -0.08(-0.89%)
Dec 02, 2009 9.386 9.438 9.382 9.422 24,216 +0.10(+1.05%)
Dec 01, 2009 9.320 9.379 9.282 9.325 84,015 +0.14(+1.53%)
Nov 30, 2009 9.157 9.185 9.114 9.185 19,859 -0.00(-0.05%)
Nov 27, 2009 8.966 9.243 8.966 9.189 9,537 -0.15(-1.65%)
Nov 25, 2009 9.314 9.361 9.311 9.343 40,120 +0.07(+0.81%)
Nov 24, 2009 9.323 9.323 9.221 9.268 43,855 -0.01(-0.07%)
Nov 23, 2009 9.404 9.422 9.275 9.275 28,278 +0.07(+0.79%)
Nov 20, 2009 9.211 9.243 9.157 9.202 56,173 -0.07(-0.73%)
Nov 19, 2009 9.266 9.275 9.207 9.270 85,883 -0.20(-2.06%)
Nov 18, 2009 9.466 9.466 9.388 9.466 48,917 +0.03(+0.36%)
Nov 17, 2009 9.411 9.477 9.409 9.432 71,473 -0.05(-0.55%)
Nov 16, 2009 9.420 9.536 9.420 9.484 63,852 +0.23(+2.45%)
Nov 13, 2009 9.220 9.307 9.185 9.257 49,063 +0.07(+0.76%)
Nov 12, 2009 9.311 9.378 9.187 9.187 27,357 -0.13(-1.36%)
Nov 11, 2009 9.314 9.398 9.286 9.314 44,891 +0.05(+0.51%)
Nov 10, 2009 9.250 9.280 9.182 9.266 54,600 -0.03(-0.29%)
Nov 09, 2009 9.071 9.293 9.071 9.293 44,499 +0.27(+3.00%)
Nov 06, 2009 8.907 9.041 8.907 9.023 38,569 +0.02(+0.20%)
Nov 05, 2009 8.710 9.005 8.710 9.005 23,388 +0.18(+2.08%)
Nov 04, 2009 8.993 8.993 8.821 8.821 75,204 -0.07(-0.76%)
Nov 03, 2009 8.587 8.890 8.574 8.889 25,599 +0.14(+1.58%)
Nov 02, 2009 8.732 8.866 8.623 8.751 68,032 +0.01(+0.13%)
Oct 30, 2009 8.993 8.993 8.701 8.739 126,479 -0.27(-3.05%)
Oct 29, 2009 8.900 9.043 8.875 9.014 81,385 +0.27(+3.04%)
Oct 28, 2009 9.032 9.055 8.748 8.748 42,318 -0.31(-3.41%)
Oct 27, 2009 9.184 9.196 9.057 9.057 46,054 -0.10(-1.06%)
Oct 26, 2009 9.382 9.420 9.146 9.155 116,571 -0.12(-1.32%)
Oct 23, 2009 9.295 9.295 9.255 9.277 52,309 -0.13(-1.40%)
Oct 22, 2009 9.211 9.432 9.202 9.409 190,512 +0.15(+1.57%)
Oct 21, 2009 9.341 9.461 9.264 9.264 43,507 -0.09(-0.96%)
Oct 20, 2009 9.328 9.384 9.325 9.353 60,089 -0.14(-1.49%)
Oct 19, 2009 9.373 9.530 9.369 9.495 25,718 +0.12(+1.31%)
Oct 16, 2009 9.709 9.709 9.304 9.373 38,454 -0.11(-1.15%)
Oct 15, 2009 9.391 9.482 9.391 9.482 40,529 +0.02(+0.17%)
Oct 14, 2009 9.361 9.491 9.341 9.466 92,958 +0.20(+2.16%)
Oct 13, 2009 9.257 9.303 9.211 9.266 22,304 -0.03(-0.34%)
Oct 12, 2009 9.348 9.375 9.293 9.298 14,040 +0.01(+0.14%)
Oct 09, 2009 9.250 9.285 9.227 9.285 41,115 +0.04(+0.43%)
Oct 08, 2009 9.166 9.282 9.143 9.245 46,816 +0.17(+1.90%)
Oct 07, 2009 9.039 9.075 9.030 9.072 22,207 -0.02(-0.26%)
Oct 06, 2009 9.091 9.159 9.034 9.096 31,829 +0.12(+1.31%)
Oct 05, 2009 8.571 8.992 8.571 8.978 626,634 +0.22(+2.46%)
Oct 02, 2009 8.739 8.826 8.653 8.762 82,623 -0.10(-1.10%)
Oct 01, 2009 9.057 9.148 8.860 8.860 108,240 -0.30(-3.25%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,116 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
Sep 01, 2009 8.576 8.734 8.408 8.408 25,533 -0.28(-3.26%)
Aug 31, 2009 8.671 8.692 8.635 8.692 14,934 -0.12(-1.37%)
Aug 28, 2009 8.887 8.887 8.760 8.812 38,124 +0.06(+0.64%)
Aug 27, 2009 8.742 8.764 8.574 8.756 32,318 +0.04(+0.42%)
Aug 26, 2009 8.676 8.732 8.644 8.719 41,935 +0.01(+0.16%)
Aug 25, 2009 8.712 8.769 8.698 8.705 44,080 +0.06(+0.66%)
Aug 24, 2009 8.737 8.762 8.619 8.648 51,600 -0.03(-0.34%)
Aug 21, 2009 8.574 8.678 8.574 8.678 35,164 +0.22(+2.60%)
Aug 20, 2009 8.351 8.458 8.351 8.458 18,335 +0.12(+1.44%)
Aug 19, 2009 8.204 8.356 8.204 8.338 28,317 +0.02(+0.20%)
Aug 18, 2009 8.272 8.328 8.199 8.322 89,341 +0.11(+1.30%)
Aug 17, 2009 8.315 8.315 8.197 8.215 20,145 -0.23(-2.75%)
Aug 14, 2009 8.550 8.550 8.401 8.447 37,252 -0.13(-1.47%)
Aug 13, 2009 8.605 8.620 8.303 8.574 14,921 +0.05(+0.59%)
Aug 12, 2009 8.487 8.601 8.456 8.524 19,965 +0.09(+1.11%)
Aug 11, 2009 8.417 8.453 8.381 8.430 49,794 -0.09(-1.04%)
Aug 10, 2009 8.594 8.612 8.303 8.519 33,185 -0.15(-1.72%)
Aug 07, 2009 8.492 8.735 8.451 8.668 73,662 +0.30(+3.60%)
Aug 06, 2009 8.376 8.462 8.342 8.367 27,423 -0.03(-0.35%)
Aug 05, 2009 8.337 8.404 8.250 8.396 39,159 +0.06(+0.76%)
Aug 04, 2009 8.154 8.333 8.058 8.333 17,969 +0.13(+1.61%)
Aug 03, 2009 8.135 8.201 8.076 8.201 26,084 +0.16(+2.03%)
Jul 31, 2009 7.990 8.067 7.958 8.038 164,577 +0.05(+0.57%)
Jul 30, 2009 7.924 8.063 7.924 7.992 31,265 +0.17(+2.21%)
Jul 29, 2009 7.867 7.867 7.797 7.820 6,149 -0.07(-0.89%)
Jul 28, 2009 7.865 7.899 7.816 7.890 30,705 +0.00(+0.00%)
Jul 27, 2009 7.886 7.890 7.844 7.890 6,859 +0.08(+1.05%)
Jul 24, 2009 7.704 7.822 7.693 7.809 11,339 +0.02(+0.27%)
Jul 23, 2009 7.484 7.787 7.484 7.787 16,159 +0.33(+4.40%)
Jul 22, 2009 7.475 7.513 7.459 7.459 14,220 +0.05(+0.61%)
Jul 21, 2009 7.568 7.568 7.377 7.414 13,154 -0.08(-1.06%)
Jul 20, 2009 7.425 7.493 7.409 7.493 22,062 +0.13(+1.82%)
Jul 17, 2009 7.370 7.370 7.318 7.359 42,120 -0.03(-0.46%)
Jul 16, 2009 7.250 7.729 7.250 7.393 24,758 +0.08(+1.12%)
Jul 15, 2009 7.230 7.314 7.193 7.311 49,278 +0.25(+3.54%)
Jul 14, 2009 6.966 7.062 6.957 7.062 101,795 +0.13(+1.89%)
Jul 13, 2009 6.803 6.933 6.771 6.931 13,326 +0.13(+1.98%)
Jul 10, 2009 6.819 6.826 6.701 6.796 6,841 -0.01(-0.10%)
Jul 09, 2009 6.837 6.871 6.803 6.803 66,733 +0.10(+1.49%)
Jul 08, 2009 6.830 6.887 6.678 6.703 33,084 -0.13(-1.96%)
Jul 07, 2009 7.016 7.016 6.837 6.837 53,402 -0.19(-2.71%)
Jul 06, 2009 6.966 7.028 6.878 7.028 795,467 -0.01(-0.13%)
Jul 02, 2009 7.180 7.286 7.037 7.037 40,807 -0.25(-3.37%)
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.