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

Five9 Inc (NQ: FIVN )

43.48 -0.12 (-0.29%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 7, 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 (%)
Jul 31, 2015 4.410 4.770 4.410 4.710 477,929 +0.32(+7.29%)
Jul 30, 2015 4.630 4.700 4.365 4.390 508,248 -0.22(-4.77%)
Jul 29, 2015 5.070 5.070 4.600 4.610 340,790 -0.50(-9.78%)
Jul 28, 2015 5.160 5.240 4.905 5.110 264,589 -0.06(-1.16%)
Jul 27, 2015 5.360 5.360 5.160 5.170 242,104 -0.24(-4.44%)
Jul 24, 2015 5.430 5.490 5.340 5.410 110,691 -0.05(-0.92%)
Jul 23, 2015 5.530 5.540 5.340 5.460 104,676 -0.08(-1.44%)
Jul 22, 2015 5.460 5.560 5.410 5.540 161,376 +0.06(+1.09%)
Jul 21, 2015 5.380 5.530 5.330 5.480 93,751 +0.11(+2.05%)
Jul 20, 2015 5.600 5.610 5.360 5.370 168,689 -0.22(-3.94%)
Jul 17, 2015 5.490 5.630 5.440 5.590 348,389 +0.11(+2.01%)
Jul 16, 2015 5.400 5.500 5.300 5.480 178,842 +0.10(+1.86%)
Jul 15, 2015 5.510 5.510 5.380 5.380 136,486 -0.11(-2.00%)
Jul 14, 2015 5.420 5.510 5.420 5.490 195,697 +0.05(+0.92%)
Jul 13, 2015 5.470 5.530 5.370 5.440 205,285 -0.03(-0.55%)
Jul 10, 2015 5.300 5.470 5.290 5.470 134,459 +0.21(+3.99%)
Jul 09, 2015 5.270 5.340 5.200 5.260 109,615 +0.04(+0.77%)
Jul 08, 2015 5.300 5.330 5.170 5.220 176,079 -0.11(-2.06%)
Jul 07, 2015 5.510 5.510 5.240 5.330 232,000 -0.19(-3.44%)
Jul 06, 2015 5.470 5.610 5.380 5.520 497,030 +0.01(+0.18%)
Jul 02, 2015 5.340 5.510 5.510 5.510 311,300 +0.20(+3.77%)
Jul 01, 2015 5.290 5.460 5.120 5.310 601,763 +0.08(+1.53%)
Jun 30, 2015 5.180 5.250 4.900 5.230 432,740 +0.19(+3.77%)
Jun 29, 2015 5.400 5.420 5.030 5.040 354,444 -0.41(-7.52%)
Jun 26, 2015 5.520 5.590 5.340 5.450 1,802,427 -0.04(-0.73%)
Jun 25, 2015 5.500 5.610 5.430 5.490 383,549 +0.00(+0.00%)
Jun 24, 2015 5.810 5.810 5.390 5.490 465,043 -0.31(-5.43%)
Jun 23, 2015 6.070 6.090 5.730 5.805 381,536 -0.29(-4.68%)
Jun 22, 2015 6.000 6.180 5.880 6.090 566,982 +0.13(+2.18%)
Jun 19, 2015 5.900 6.000 5.750 5.960 489,475 +0.08(+1.36%)
Jun 18, 2015 5.800 6.060 5.770 5.880 1,209,991 +0.06(+1.03%)
Jun 17, 2015 5.700 5.850 5.685 5.820 547,567 +0.14(+2.46%)
Jun 16, 2015 5.760 5.850 5.660 5.680 579,790 -0.07(-1.22%)
Jun 15, 2015 5.700 5.860 5.680 5.750 455,424 +0.04(+0.70%)
Jun 12, 2015 5.600 5.710 5.600 5.710 222,116 +0.11(+1.96%)
Jun 11, 2015 5.650 5.720 5.580 5.600 258,012 -0.07(-1.23%)
Jun 10, 2015 5.690 5.745 5.600 5.670 371,844 +0.00(+0.00%)
Jun 09, 2015 5.700 5.750 5.650 5.670 290,553 -0.07(-1.22%)
Jun 08, 2015 5.590 5.840 5.580 5.740 629,988 +0.17(+3.05%)
Jun 05, 2015 5.220 5.660 5.220 5.570 1,011,447 +0.35(+6.70%)
Jun 04, 2015 5.170 5.230 5.170 5.220 96,103 +0.01(+0.19%)
Jun 03, 2015 5.090 5.210 5.090 5.210 320,376 +0.11(+2.16%)
Jun 02, 2015 5.160 5.160 5.020 5.100 152,302 -0.04(-0.78%)
Jun 01, 2015 5.100 5.180 5.050 5.140 181,387 +0.05(+0.98%)
May 29, 2015 5.260 5.270 5.050 5.090 243,254 -0.19(-3.60%)
May 28, 2015 5.220 5.290 5.220 5.280 165,385 +0.06(+1.15%)
May 27, 2015 5.400 5.400 5.150 5.220 284,665 -0.17(-3.15%)
May 26, 2015 5.400 5.460 5.380 5.390 159,012 -0.06(-1.10%)
May 22, 2015 5.450 5.450 5.450 5.450 122,800 -0.01(-0.18%)
May 21, 2015 5.460 5.460 5.400 5.460 152,562 +0.02(+0.37%)
May 20, 2015 5.410 5.460 5.250 5.440 248,261 -0.12(-2.16%)
May 19, 2015 5.510 5.610 5.510 5.560 130,850 +0.01(+0.18%)
May 18, 2015 5.500 5.650 5.500 5.550 299,809 +0.03(+0.54%)
May 15, 2015 5.490 5.620 5.450 5.520 568,061 -0.07(-1.25%)
May 14, 2015 5.530 5.600 5.320 5.590 236,854 +0.06(+1.08%)
May 13, 2015 5.910 5.920 5.520 5.530 955,546 -0.04(-0.72%)
May 12, 2015 5.510 5.650 5.330 5.570 307,793 +0.00(+0.00%)
May 11, 2015 5.420 5.600 5.420 5.570 85,693 +0.15(+2.77%)
May 08, 2015 5.360 5.500 5.360 5.420 75,975 +0.06(+1.12%)
May 07, 2015 5.380 5.490 5.335 5.360 79,002 +0.01(+0.19%)
May 06, 2015 5.440 5.480 5.300 5.350 118,630 -0.10(-1.83%)
May 05, 2015 5.380 5.450 5.210 5.450 161,298 +0.05(+0.93%)
May 04, 2015 5.420 5.580 5.270 5.400 138,161 -0.03(-0.55%)
May 01, 2015 5.430 5.560 5.350 5.430 186,130 +0.00(+0.00%)
Apr 30, 2015 5.520 5.580 5.400 5.430 125,929 -0.13(-2.34%)
Apr 29, 2015 5.620 5.650 5.540 5.560 91,613 -0.08(-1.42%)
Apr 28, 2015 5.490 5.700 5.470 5.640 154,575 +0.12(+2.17%)
Apr 27, 2015 5.710 5.720 5.490 5.520 270,926 -0.19(-3.33%)
Apr 24, 2015 5.870 5.940 5.710 5.710 179,428 -0.13(-2.23%)
Apr 23, 2015 5.740 5.860 5.690 5.840 322,474 +0.10(+1.74%)
Apr 22, 2015 5.750 5.870 5.660 5.740 276,131 +0.03(+0.53%)
Apr 21, 2015 5.380 5.820 5.360 5.710 792,049 +0.32(+5.94%)
Apr 20, 2015 5.330 5.520 5.330 5.390 91,853 +0.08(+1.51%)
Apr 17, 2015 5.310 5.360 5.200 5.310 143,496 -0.04(-0.75%)
Apr 16, 2015 5.300 5.380 5.240 5.350 49,861 +0.01(+0.19%)
Apr 15, 2015 5.490 5.560 5.290 5.340 145,213 -0.11(-2.02%)
Apr 14, 2015 5.130 5.460 5.120 5.450 144,747 +0.34(+6.65%)
Apr 13, 2015 5.310 5.470 5.040 5.110 218,358 -0.19(-3.58%)
Apr 10, 2015 5.130 5.460 5.110 5.300 272,863 +0.12(+2.32%)
Apr 09, 2015 5.350 5.360 5.100 5.180 321,385 -0.31(-5.65%)
Apr 08, 2015 5.500 5.600 5.430 5.490 288,317 +0.01(+0.18%)
Apr 07, 2015 5.450 5.649 5.420 5.480 265,754 +0.01(+0.18%)
Apr 06, 2015 5.540 5.540 5.400 5.470 145,288 -0.03(-0.55%)
Apr 02, 2015 5.440 5.500 5.500 5.500 159,600 +0.03(+0.55%)
Apr 01, 2015 5.530 5.540 5.250 5.470 290,887 -0.09(-1.62%)
Mar 31, 2015 5.660 5.700 5.480 5.560 290,567 -0.12(-2.11%)
Mar 30, 2015 5.600 5.710 5.500 5.680 211,775 +0.05(+0.89%)
Mar 27, 2015 5.550 5.700 5.430 5.630 521,461 +0.11(+1.99%)
Mar 26, 2015 5.400 5.580 5.350 5.520 158,296 +0.05(+0.91%)
Mar 25, 2015 5.540 5.540 5.330 5.470 248,792 -0.03(-0.55%)
Mar 24, 2015 5.530 5.540 5.420 5.500 221,659 +0.00(+0.00%)
Mar 23, 2015 5.500 5.540 5.260 5.500 334,036 +0.02(+0.36%)
Mar 20, 2015 5.090 5.490 5.090 5.480 661,860 +0.40(+7.87%)
Mar 19, 2015 4.990 5.250 4.950 5.080 601,667 +0.10(+2.01%)
Mar 18, 2015 4.780 4.980 4.560 4.980 922,807 +0.22(+4.62%)
Mar 17, 2015 4.550 4.790 4.490 4.760 1,005,034 +0.23(+5.08%)
Mar 16, 2015 4.580 4.600 4.470 4.530 331,163 +0.00(+0.00%)
Mar 13, 2015 4.460 4.550 4.400 4.530 226,927 +0.04(+0.89%)
Mar 12, 2015 4.350 4.520 4.300 4.490 443,238 +0.20(+4.66%)
Mar 11, 2015 4.150 4.350 4.150 4.290 137,567 +0.15(+3.62%)
Mar 10, 2015 4.360 4.360 4.130 4.140 179,324 -0.24(-5.48%)
Mar 09, 2015 4.330 4.450 4.280 4.380 174,794 +0.07(+1.62%)
Mar 06, 2015 4.240 4.370 4.210 4.310 184,685 +0.10(+2.38%)
Mar 05, 2015 4.050 4.230 4.030 4.210 180,318 +0.18(+4.47%)
Mar 04, 2015 4.200 4.200 3.980 4.030 342,001 -0.17(-4.05%)
Mar 03, 2015 3.950 4.240 3.870 4.200 569,315 +0.27(+6.87%)
Mar 02, 2015 3.940 3.950 3.880 3.930 459,020 +0.03(+0.77%)
Feb 27, 2015 3.890 3.915 3.860 3.900 969,040 +0.04(+1.04%)
Feb 26, 2015 3.840 3.940 3.720 3.860 236,008 +0.04(+1.05%)
Feb 25, 2015 4.000 4.000 3.790 3.820 367,667 +0.01(+0.26%)
Feb 24, 2015 4.000 4.060 3.780 3.810 449,465 +0.03(+0.79%)
Feb 23, 2015 3.760 3.845 3.670 3.780 136,089 -0.02(-0.53%)
Feb 20, 2015 3.840 3.880 3.760 3.800 88,897 -0.01(-0.26%)
Feb 19, 2015 3.850 3.850 3.740 3.810 104,139 +0.04(+1.06%)
Feb 18, 2015 3.780 3.780 3.640 3.770 77,007 +0.01(+0.27%)
Feb 17, 2015 3.690 3.900 3.690 3.760 159,705 -0.02(-0.53%)
Feb 13, 2015 3.710 3.780 3.780 3.780 177,700 -0.09(-2.33%)
Feb 12, 2015 3.900 3.940 3.850 3.870 125,262 -0.02(-0.51%)
Feb 11, 2015 3.920 3.950 3.890 3.890 67,798 -0.05(-1.27%)
Feb 10, 2015 3.890 3.960 3.820 3.940 96,283 +0.10(+2.60%)
Feb 09, 2015 3.980 3.995 3.840 3.840 142,228 -0.13(-3.27%)
Feb 06, 2015 4.000 4.000 3.950 3.970 40,175 +0.00(+0.00%)
Feb 05, 2015 3.990 4.050 3.950 3.970 60,066 -0.02(-0.50%)
Feb 04, 2015 3.920 4.080 3.880 3.990 157,248 +0.05(+1.27%)
Feb 03, 2015 3.820 3.950 3.790 3.940 84,624 +0.12(+3.14%)
Feb 02, 2015 3.970 3.970 3.700 3.820 257,128 -0.11(-2.80%)
Jan 30, 2015 3.950 4.000 3.870 3.930 151,760 -0.05(-1.26%)
Jan 29, 2015 4.050 4.050 3.800 3.980 359,972 -0.07(-1.73%)
Jan 28, 2015 4.210 4.210 4.040 4.050 168,267 -0.17(-4.03%)
Jan 27, 2015 4.260 4.340 4.200 4.220 121,267 -0.08(-1.86%)
Jan 26, 2015 4.410 4.410 4.210 4.300 105,978 -0.03(-0.69%)
Jan 23, 2015 4.370 4.410 4.240 4.330 96,110 -0.01(-0.23%)
Jan 22, 2015 4.290 4.400 4.260 4.340 122,044 +0.05(+1.17%)
Jan 21, 2015 4.200 4.300 4.170 4.290 110,541 +0.07(+1.66%)
Jan 20, 2015 4.420 4.500 4.200 4.220 150,524 -0.11(-2.54%)
Jan 16, 2015 4.200 4.400 4.185 4.330 335,064 +0.12(+2.85%)
Jan 15, 2015 4.130 4.350 4.020 4.210 308,440 +0.06(+1.45%)
Jan 14, 2015 4.040 4.180 4.000 4.150 65,630 +0.03(+0.73%)
Jan 13, 2015 4.010 4.140 3.990 4.120 142,641 +0.13(+3.26%)
Jan 12, 2015 4.220 4.220 3.960 3.990 156,037 -0.26(-6.12%)
Jan 09, 2015 4.330 4.330 4.140 4.250 86,634 -0.09(-2.07%)
Jan 08, 2015 4.400 4.420 4.250 4.340 179,738 -0.02(-0.46%)
Jan 07, 2015 4.410 4.410 4.260 4.360 107,317 -0.03(-0.68%)
Jan 06, 2015 4.520 4.520 4.390 4.390 107,808 -0.08(-1.79%)
Jan 05, 2015 4.520 4.550 4.370 4.470 128,982 -0.02(-0.45%)
Jan 02, 2015 4.490 4.562 4.290 4.490 91,673 +0.01(+0.22%)
Dec 31, 2014 4.490 4.480 4.480 4.480 78,200 -0.01(-0.22%)
Dec 30, 2014 4.460 4.550 4.440 4.490 124,210 -0.01(-0.22%)
Dec 29, 2014 4.570 4.660 4.455 4.500 98,164 -0.12(-2.60%)
Dec 26, 2014 4.600 4.710 4.540 4.620 76,129 +0.06(+1.32%)
Dec 24, 2014 4.450 4.560 4.560 4.560 126,900 +0.11(+2.47%)
Dec 23, 2014 4.600 4.600 4.450 4.450 53,070 -0.07(-1.55%)
Dec 22, 2014 4.520 4.590 4.450 4.520 52,581 +0.02(+0.44%)
Dec 19, 2014 4.460 4.700 4.410 4.500 243,483 +0.06(+1.35%)
Dec 18, 2014 4.260 4.470 4.205 4.440 282,659 +0.24(+5.71%)
Dec 17, 2014 3.970 4.220 3.970 4.200 270,646 +0.16(+3.96%)
Dec 16, 2014 4.270 4.500 3.970 4.040 190,954 -0.34(-7.76%)
Dec 15, 2014 4.170 4.420 4.170 4.380 98,803 +0.17(+4.04%)
Dec 12, 2014 4.280 4.430 4.190 4.210 146,505 -0.17(-3.88%)
Dec 11, 2014 4.450 4.500 4.300 4.380 204,463 -0.06(-1.35%)
Dec 10, 2014 4.470 4.590 4.420 4.440 119,479 -0.06(-1.33%)
Dec 09, 2014 4.460 4.550 4.460 4.500 133,374 +0.00(+0.00%)
Dec 08, 2014 4.470 4.600 4.435 4.500 152,271 +0.02(+0.45%)
Dec 05, 2014 4.450 4.500 4.450 4.480 164,117 +0.00(+0.00%)
Dec 04, 2014 4.500 4.500 4.450 4.480 80,092 -0.01(-0.22%)
Dec 03, 2014 4.500 4.590 4.480 4.490 186,026 +0.00(+0.00%)
Dec 02, 2014 4.370 4.510 4.350 4.490 174,265 +0.08(+1.81%)
Dec 01, 2014 4.400 4.500 4.390 4.410 181,202 +0.00(+0.00%)
Nov 28, 2014 4.460 4.690 4.410 4.410 65,044 -0.06(-1.34%)
Nov 26, 2014 4.550 4.470 4.470 4.470 71,500 -0.03(-0.67%)
Nov 25, 2014 4.580 4.630 4.460 4.500 158,417 +0.00(+0.00%)
Nov 24, 2014 4.510 4.700 4.420 4.500 276,652 -0.01(-0.22%)
Nov 21, 2014 4.410 4.540 4.290 4.510 394,207 +0.22(+5.13%)
Nov 20, 2014 4.400 4.470 4.280 4.290 347,220 -0.13(-2.94%)
Nov 19, 2014 4.780 4.790 4.410 4.420 113,153 -0.40(-8.30%)
Nov 18, 2014 4.940 4.960 4.680 4.820 85,580 -0.13(-2.63%)
Nov 17, 2014 4.980 5.040 4.860 4.950 90,468 -0.02(-0.40%)
Nov 14, 2014 4.960 5.000 4.840 4.970 131,959 +0.03(+0.61%)
Nov 13, 2014 4.930 5.020 4.930 4.940 147,837 +0.03(+0.61%)
Nov 12, 2014 4.750 4.980 4.750 4.910 70,863 +0.12(+2.51%)
Nov 11, 2014 4.750 4.870 4.560 4.790 127,890 -0.04(-0.83%)
Nov 10, 2014 5.120 5.280 4.720 4.830 347,970 -0.25(-4.92%)
Nov 07, 2014 4.750 5.740 4.700 5.080 953,430 +0.63(+14.16%)
Nov 06, 2014 4.240 4.480 4.120 4.450 161,668 +0.20(+4.71%)
Nov 05, 2014 4.300 4.440 4.230 4.250 90,872 +0.00(+0.00%)
Nov 04, 2014 4.350 4.500 4.250 4.250 64,063 -0.06(-1.39%)
Nov 03, 2014 4.420 4.601 4.190 4.310 109,057 -0.09(-2.05%)
Oct 31, 2014 4.320 4.450 4.270 4.400 72,672 +0.11(+2.56%)
Oct 30, 2014 4.290 4.350 4.210 4.290 92,658 -0.04(-0.92%)
Oct 29, 2014 4.390 4.390 4.240 4.330 36,963 -0.06(-1.37%)
Oct 28, 2014 4.400 4.400 4.200 4.390 58,602 +0.00(+0.00%)
Oct 27, 2014 4.330 4.420 4.330 4.390 62,646 +0.06(+1.39%)
Oct 24, 2014 4.370 4.370 4.300 4.330 43,900 -0.02(-0.46%)
Oct 23, 2014 4.300 4.400 4.295 4.350 77,377 +0.06(+1.40%)
Oct 22, 2014 4.440 4.450 4.270 4.290 112,650 -0.16(-3.60%)
Oct 21, 2014 4.510 4.690 4.040 4.450 155,453 -0.04(-0.89%)
Oct 20, 2014 4.320 4.520 4.320 4.490 105,922 +0.18(+4.18%)
Oct 17, 2014 4.690 4.830 4.110 4.310 160,026 -0.28(-6.10%)
Oct 16, 2014 4.600 4.830 4.520 4.590 97,470 -0.12(-2.55%)
Oct 15, 2014 4.660 4.790 4.520 4.710 104,293 -0.06(-1.26%)
Oct 14, 2014 4.950 4.970 4.520 4.770 104,500 -0.17(-3.44%)
Oct 13, 2014 5.130 5.230 4.920 4.940 98,620 -0.22(-4.26%)
Oct 10, 2014 5.220 5.330 5.080 5.160 87,686 -0.13(-2.46%)
Oct 09, 2014 5.560 5.560 5.100 5.290 141,617 -0.28(-5.03%)
Oct 08, 2014 5.650 5.980 5.490 5.570 58,359 -0.08(-1.42%)
Oct 07, 2014 5.780 5.910 5.650 5.650 89,820 -0.21(-3.58%)
Oct 06, 2014 5.980 6.000 5.810 5.860 142,234 -0.12(-2.01%)
Oct 03, 2014 6.060 6.120 5.940 5.980 111,403 -0.02(-0.33%)
Oct 02, 2014 5.950 6.150 5.770 6.000 86,007 +0.01(+0.17%)
Oct 01, 2014 6.240 6.340 5.960 5.990 186,596 -0.55(-8.41%)
Sep 30, 2014 6.020 6.540 5.990 6.540 218,737 +0.55(+9.18%)
Sep 29, 2014 5.950 6.030 5.900 5.990 28,677 -0.01(-0.17%)
Sep 26, 2014 5.990 6.120 5.980 6.000 39,879 +0.01(+0.17%)
Sep 25, 2014 6.000 6.010 5.862 5.990 27,844 -0.04(-0.66%)
Sep 24, 2014 5.990 6.030 5.990 6.030 21,553 +0.04(+0.67%)
Sep 23, 2014 6.000 6.060 5.980 5.990 32,655 -0.01(-0.17%)
Sep 22, 2014 6.020 6.190 5.980 6.000 181,998 -0.04(-0.66%)
Sep 19, 2014 6.140 6.140 6.020 6.040 41,529 -0.11(-1.79%)
Sep 18, 2014 6.010 6.230 6.000 6.150 34,166 +0.14(+2.33%)
Sep 17, 2014 6.120 6.240 6.000 6.010 46,090 +0.01(+0.17%)
Sep 16, 2014 5.970 6.100 5.960 6.000 50,663 +0.01(+0.17%)
Sep 15, 2014 6.040 6.050 5.960 5.990 53,744 -0.02(-0.33%)
Sep 12, 2014 5.990 6.180 5.950 6.010 63,399 +0.01(+0.17%)
Sep 11, 2014 5.900 6.030 5.815 6.000 30,619 +0.07(+1.18%)
Sep 10, 2014 5.790 5.940 5.790 5.930 25,050 +0.17(+2.95%)
Sep 09, 2014 5.920 5.970 5.720 5.760 67,163 -0.17(-2.78%)
Sep 08, 2014 5.890 6.050 5.860 5.925 48,462 -0.08(-1.41%)
Sep 05, 2014 5.760 6.040 5.720 6.010 81,550 +0.21(+3.62%)
Sep 04, 2014 5.950 5.950 5.765 5.800 53,782 -0.10(-1.69%)
Sep 03, 2014 5.930 5.960 5.890 5.900 38,822 -0.03(-0.51%)
Sep 02, 2014 5.880 5.940 5.840 5.930 49,973 +0.06(+1.02%)
Aug 29, 2014 5.810 5.870 5.870 5.870 53,700 +0.06(+1.03%)
Aug 28, 2014 5.950 5.950 5.810 5.810 46,517 -0.15(-2.52%)
Aug 27, 2014 6.100 6.100 5.930 5.960 39,556 -0.13(-2.13%)
Aug 26, 2014 5.950 6.140 5.925 6.090 41,819 +0.13(+2.18%)
Aug 25, 2014 6.040 6.045 5.930 5.960 49,757 -0.08(-1.32%)
Aug 22, 2014 5.980 6.140 5.980 6.040 93,005 +0.09(+1.51%)
Aug 21, 2014 6.040 6.040 6.040 5.950 28,216 -0.07(-1.16%)
Aug 20, 2014 6.030 6.050 5.905 6.020 60,503 +0.10(+1.69%)
Aug 19, 2014 6.150 6.230 5.900 5.920 98,303 -0.23(-3.74%)
Aug 18, 2014 6.210 6.238 6.010 6.150 56,557 -0.02(-0.32%)
Aug 15, 2014 6.230 6.230 6.010 6.170 61,158 +0.00(+0.00%)
Aug 14, 2014 6.330 6.330 6.050 6.170 90,865 -0.18(-2.83%)
Aug 13, 2014 6.330 6.390 6.190 6.350 50,320 +0.02(+0.32%)
Aug 12, 2014 6.250 6.350 6.190 6.330 61,216 +0.04(+0.64%)
Aug 11, 2014 6.230 6.410 6.188 6.290 86,495 +0.09(+1.45%)
Aug 08, 2014 6.030 6.150 5.650 6.200 236,778 +0.15(+2.48%)
Aug 07, 2014 6.410 6.411 6.020 6.050 192,534 -0.37(-5.76%)
Aug 06, 2014 6.530 6.580 6.090 6.420 209,738 -0.16(-2.43%)
Aug 05, 2014 5.800 6.660 5.800 6.580 499,866 -1.04(-13.65%)
Aug 04, 2014 7.320 7.640 7.210 7.620 167,408 +0.39(+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.