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 )

46.76 +0.27 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2016 12.54 12.70 12.38 12.61 458,255 +0.13(+1.04%)
Jul 28, 2016 12.61 12.69 12.31 12.48 291,535 -0.07(-0.56%)
Jul 27, 2016 12.65 12.87 12.40 12.55 269,833 +0.03(+0.24%)
Jul 26, 2016 12.39 12.61 12.31 12.52 364,464 +0.20(+1.62%)
Jul 25, 2016 12.11 12.41 12.07 12.32 372,757 +0.25(+2.07%)
Jul 22, 2016 12.08 12.28 11.90 12.07 323,765 -0.01(-0.08%)
Jul 21, 2016 12.21 12.37 12.00 12.08 198,899 -0.10(-0.82%)
Jul 20, 2016 12.21 12.27 11.86 12.18 152,305 +0.06(+0.50%)
Jul 19, 2016 12.14 12.28 12.09 12.12 148,033 +0.00(+0.00%)
Jul 18, 2016 12.04 12.17 12.02 12.12 168,039 +0.02(+0.17%)
Jul 15, 2016 12.23 12.35 11.99 12.10 260,092 -0.04(-0.33%)
Jul 14, 2016 12.41 12.41 12.12 12.14 222,346 -0.12(-0.98%)
Jul 13, 2016 12.40 12.50 12.20 12.26 479,264 -0.07(-0.57%)
Jul 12, 2016 11.88 12.42 11.87 12.33 1,169,737 +0.22(+1.82%)
Jul 11, 2016 12.10 12.12 11.89 12.11 635,850 +0.11(+0.92%)
Jul 08, 2016 12.00 11.86 11.86 12.00 646,735 +0.14(+1.18%)
Jul 07, 2016 11.80 12.20 11.63 11.86 717,046 +0.08(+0.68%)
Jul 05, 2016 11.76 11.86 11.46 11.78 409,535 -0.09(-0.76%)
Jul 01, 2016 11.90 11.87 11.87 11.87 621,600 -0.03(-0.25%)
Jun 30, 2016 11.70 11.97 11.48 11.90 1,254,486 +0.28(+2.41%)
Jun 29, 2016 11.54 11.82 11.23 11.62 376,942 +0.11(+0.96%)
Jun 28, 2016 11.38 11.58 11.17 11.51 559,761 +0.31(+2.77%)
Jun 27, 2016 11.51 11.77 10.75 11.20 1,005,487 -0.38(-3.28%)
Jun 24, 2016 11.26 11.67 11.10 11.58 2,061,904 -0.30(-2.53%)
Jun 23, 2016 11.50 11.88 11.35 11.88 562,313 +0.49(+4.30%)
Jun 22, 2016 11.59 11.65 11.32 11.39 525,649 -0.14(-1.21%)
Jun 21, 2016 11.54 11.66 11.35 11.53 562,015 -0.02(-0.17%)
Jun 20, 2016 11.94 12.00 11.47 11.55 495,455 -0.28(-2.37%)
Jun 17, 2016 11.87 11.90 11.26 11.83 1,357,734 -0.09(-0.76%)
Jun 16, 2016 12.11 12.20 11.73 11.92 481,009 -0.30(-2.45%)
Jun 15, 2016 12.70 12.70 10.74 12.22 3,022,570 -0.71(-5.49%)
Jun 14, 2016 12.44 12.96 12.44 12.93 558,876 +0.35(+2.78%)
Jun 13, 2016 12.08 12.75 12.06 12.58 549,179 +0.32(+2.61%)
Jun 10, 2016 12.39 12.48 12.11 12.26 446,734 -0.26(-2.08%)
Jun 09, 2016 12.09 12.75 12.01 12.52 753,114 +0.52(+4.33%)
Jun 08, 2016 11.91 12.11 11.87 12.00 508,419 +0.12(+1.01%)
Jun 07, 2016 11.80 11.91 11.63 11.88 500,931 +0.08(+0.68%)
Jun 06, 2016 11.55 12.00 11.39 11.80 622,566 +0.28(+2.43%)
Jun 03, 2016 11.16 11.75 11.00 11.52 492,413 +0.29(+2.58%)
Jun 02, 2016 10.81 11.23 10.75 11.23 568,936 +0.31(+2.84%)
Jun 01, 2016 10.17 10.99 10.07 10.92 855,988 +0.73(+7.16%)
May 31, 2016 10.24 10.40 10.04 10.19 615,932 -0.07(-0.68%)
May 27, 2016 10.26 10.26 10.26 10.26 246,800 -0.04(-0.39%)
May 26, 2016 9.910 10.34 9.860 10.30 371,004 +0.40(+4.04%)
May 25, 2016 9.780 9.980 9.590 9.900 391,265 +0.13(+1.33%)
May 24, 2016 9.700 9.830 9.600 9.770 343,748 +0.05(+0.51%)
May 23, 2016 9.790 9.890 9.520 9.720 396,347 -0.07(-0.72%)
May 20, 2016 9.710 9.900 9.640 9.790 269,791 +0.12(+1.24%)
May 19, 2016 9.960 10.00 9.540 9.670 495,699 -0.33(-3.30%)
May 18, 2016 8.850 10.00 8.700 10.00 1,838,186 +1.38(+16.01%)
May 17, 2016 8.930 9.100 8.490 8.620 534,604 -0.32(-3.58%)
May 16, 2016 8.980 9.160 8.630 8.940 794,371 -0.16(-1.76%)
May 13, 2016 9.100 9.450 8.904 9.100 459,906 -0.14(-1.52%)
May 12, 2016 10.13 10.17 8.870 9.240 729,959 -0.95(-9.32%)
May 11, 2016 9.900 10.90 9.740 10.19 823,294 +0.29(+2.93%)
May 10, 2016 9.900 9.970 9.610 9.900 328,053 +0.05(+0.51%)
May 09, 2016 9.480 9.990 9.412 9.850 461,974 +0.37(+3.90%)
May 06, 2016 9.590 9.600 9.140 9.480 344,677 -0.11(-1.15%)
May 05, 2016 9.530 9.770 9.384 9.590 265,785 +0.07(+0.74%)
May 04, 2016 9.500 9.680 9.360 9.520 277,229 -0.07(-0.73%)
May 03, 2016 9.640 9.730 9.450 9.590 331,272 -0.11(-1.13%)
May 02, 2016 9.310 9.700 9.100 9.700 339,459 +0.45(+4.86%)
Apr 29, 2016 9.140 9.310 8.850 9.250 320,445 +0.10(+1.09%)
Apr 28, 2016 9.040 9.470 9.000 9.150 252,551 +0.10(+1.10%)
Apr 27, 2016 9.100 9.170 8.811 9.050 141,270 -0.04(-0.44%)
Apr 26, 2016 9.030 9.130 8.825 9.090 199,257 +0.06(+0.66%)
Apr 25, 2016 8.960 9.060 8.810 9.030 228,722 +0.03(+0.33%)
Apr 22, 2016 9.110 9.110 8.710 9.000 188,515 -0.13(-1.42%)
Apr 21, 2016 9.110 9.170 9.010 9.130 406,182 +0.00(+0.00%)
Apr 20, 2016 9.010 9.130 8.970 9.130 198,647 +0.10(+1.11%)
Apr 19, 2016 9.200 9.250 8.980 9.030 146,069 -0.11(-1.20%)
Apr 18, 2016 8.650 9.180 8.610 9.140 222,865 +0.47(+5.42%)
Apr 15, 2016 8.900 8.920 8.470 8.670 248,512 -0.26(-2.91%)
Apr 14, 2016 8.680 9.330 8.610 8.930 530,861 +0.36(+4.20%)
Apr 13, 2016 8.430 8.570 8.360 8.570 122,555 +0.17(+2.02%)
Apr 12, 2016 8.480 8.540 8.320 8.400 252,780 -0.07(-0.83%)
Apr 11, 2016 8.400 8.580 8.300 8.470 266,769 +0.08(+0.95%)
Apr 08, 2016 8.570 8.600 8.230 8.390 389,565 -0.07(-0.83%)
Apr 07, 2016 8.700 8.750 8.290 8.460 314,010 -0.23(-2.65%)
Apr 06, 2016 8.490 8.880 8.490 8.690 518,592 +0.24(+2.84%)
Apr 05, 2016 8.720 8.720 8.390 8.450 381,091 -0.34(-3.87%)
Apr 04, 2016 9.040 9.050 8.690 8.790 259,199 -0.21(-2.33%)
Apr 01, 2016 8.860 9.050 8.800 9.000 216,858 +0.11(+1.24%)
Mar 31, 2016 9.060 9.080 8.820 8.890 388,890 -0.20(-2.20%)
Mar 30, 2016 9.640 9.660 8.890 9.090 479,951 -0.46(-4.82%)
Mar 29, 2016 9.370 9.840 9.170 9.550 1,768,388 +0.21(+2.25%)
Mar 28, 2016 9.060 9.500 8.820 9.340 784,190 +0.35(+3.89%)
Mar 24, 2016 8.610 8.990 8.990 8.990 508,700 +0.37(+4.29%)
Mar 23, 2016 8.590 8.950 8.380 8.620 442,912 +0.03(+0.35%)
Mar 22, 2016 8.320 8.730 8.110 8.590 513,572 +0.25(+3.00%)
Mar 21, 2016 7.750 8.420 7.750 8.340 706,813 +0.54(+6.92%)
Mar 18, 2016 7.770 7.930 7.730 7.800 390,980 +0.07(+0.91%)
Mar 17, 2016 7.850 7.900 7.690 7.730 215,678 -0.11(-1.40%)
Mar 16, 2016 7.770 7.880 7.590 7.840 104,372 +0.04(+0.51%)
Mar 15, 2016 7.970 7.970 7.500 7.800 257,767 -0.18(-2.26%)
Mar 14, 2016 7.720 8.090 7.720 7.980 268,115 +0.21(+2.70%)
Mar 11, 2016 7.800 7.800 7.440 7.770 434,429 -0.01(-0.13%)
Mar 10, 2016 8.130 8.180 7.691 7.780 196,490 -0.35(-4.31%)
Mar 09, 2016 8.170 8.260 8.010 8.130 195,493 -0.07(-0.85%)
Mar 08, 2016 8.150 8.290 7.977 8.200 148,772 -0.04(-0.49%)
Mar 07, 2016 8.140 8.330 7.910 8.240 204,282 +0.07(+0.86%)
Mar 04, 2016 8.150 8.270 8.030 8.170 236,942 -0.02(-0.24%)
Mar 03, 2016 8.300 8.340 8.020 8.190 178,427 -0.13(-1.56%)
Mar 02, 2016 8.220 8.360 8.090 8.320 180,019 +0.05(+0.60%)
Mar 01, 2016 8.080 8.290 8.020 8.270 196,620 +0.22(+2.73%)
Feb 29, 2016 7.610 8.240 7.570 8.050 462,547 +0.39(+5.09%)
Feb 26, 2016 7.900 8.000 7.405 7.660 352,812 -0.22(-2.79%)
Feb 25, 2016 8.030 8.030 7.460 7.880 397,951 +0.00(+0.00%)
Feb 24, 2016 7.660 8.140 7.490 7.880 990,517 +0.53(+7.21%)
Feb 23, 2016 7.570 7.650 7.010 7.350 340,211 -0.25(-3.29%)
Feb 22, 2016 7.510 7.665 7.430 7.600 270,220 +0.25(+3.40%)
Feb 19, 2016 7.000 7.390 6.960 7.350 223,947 +0.35(+5.00%)
Feb 18, 2016 7.110 7.130 6.910 7.000 188,120 -0.07(-0.99%)
Feb 17, 2016 6.500 7.150 6.500 7.070 520,503 +0.66(+10.30%)
Feb 16, 2016 6.260 6.540 6.200 6.410 372,129 +0.21(+3.39%)
Feb 12, 2016 6.390 6.200 6.200 6.200 210,400 -0.10(-1.59%)
Feb 11, 2016 6.320 6.530 6.260 6.300 276,052 -0.11(-1.72%)
Feb 10, 2016 6.870 6.900 6.220 6.410 671,148 -0.49(-7.10%)
Feb 09, 2016 6.530 7.050 6.530 6.900 511,593 +0.24(+3.60%)
Feb 08, 2016 6.880 6.906 6.515 6.660 384,656 -0.40(-5.67%)
Feb 05, 2016 8.680 8.680 7.040 7.060 1,049,929 -1.65(-18.94%)
Feb 04, 2016 8.230 8.730 8.170 8.710 270,852 +0.47(+5.70%)
Feb 03, 2016 8.290 8.430 8.080 8.240 362,342 -0.05(-0.60%)
Feb 02, 2016 8.350 8.420 8.170 8.290 430,693 -0.12(-1.43%)
Feb 01, 2016 8.290 8.450 8.060 8.410 318,098 +0.08(+0.96%)
Jan 29, 2016 8.070 8.340 8.070 8.330 496,993 +0.29(+3.61%)
Jan 28, 2016 7.690 8.070 7.630 8.040 490,081 +0.39(+5.10%)
Jan 27, 2016 7.550 7.740 7.480 7.650 369,832 +0.09(+1.19%)
Jan 26, 2016 7.380 7.590 7.163 7.560 263,438 +0.19(+2.58%)
Jan 25, 2016 7.550 7.660 7.270 7.370 246,791 -0.19(-2.51%)
Jan 22, 2016 7.380 7.890 7.310 7.560 302,014 +0.31(+4.28%)
Jan 21, 2016 7.200 7.350 7.140 7.250 339,914 +0.05(+0.69%)
Jan 20, 2016 7.010 7.370 6.900 7.200 503,798 +0.08(+1.12%)
Jan 19, 2016 7.430 7.480 6.990 7.120 459,911 -0.26(-3.52%)
Jan 15, 2016 7.260 7.380 7.380 7.380 510,500 -0.14(-1.86%)
Jan 14, 2016 7.800 7.820 7.330 7.520 536,657 -0.28(-3.59%)
Jan 13, 2016 8.420 8.550 7.750 7.800 291,580 -0.54(-6.47%)
Jan 12, 2016 8.090 8.480 8.051 8.340 263,702 +0.33(+4.12%)
Jan 11, 2016 8.070 8.220 7.834 8.010 403,283 -0.01(-0.12%)
Jan 08, 2016 8.010 8.330 7.970 8.020 343,824 -0.02(-0.25%)
Jan 07, 2016 8.360 8.460 7.980 8.040 499,598 -0.37(-4.40%)
Jan 06, 2016 8.620 8.650 8.380 8.410 303,395 -0.11(-1.29%)
Jan 05, 2016 8.320 8.650 8.245 8.520 422,010 +0.27(+3.27%)
Jan 04, 2016 8.590 8.700 8.100 8.250 519,438 -0.45(-5.17%)
Dec 31, 2015 8.600 8.700 8.700 8.700 562,100 +0.12(+1.40%)
Dec 30, 2015 9.040 9.040 8.550 8.580 323,923 -0.37(-4.13%)
Dec 29, 2015 8.850 9.065 8.620 8.950 583,407 +0.27(+3.11%)
Dec 28, 2015 8.360 8.720 8.210 8.680 636,143 +0.44(+5.34%)
Dec 24, 2015 8.030 8.240 8.240 8.240 243,200 +0.28(+3.52%)
Dec 23, 2015 7.990 8.140 7.870 7.960 265,194 +0.03(+0.38%)
Dec 22, 2015 7.910 8.000 7.730 7.930 242,149 +0.04(+0.51%)
Dec 21, 2015 7.790 7.920 7.700 7.890 328,822 +0.12(+1.54%)
Dec 18, 2015 7.610 7.800 7.550 7.770 978,604 +0.16(+2.10%)
Dec 17, 2015 7.540 7.829 7.540 7.610 361,158 +0.07(+0.93%)
Dec 16, 2015 7.510 7.610 7.430 7.540 261,016 +0.10(+1.34%)
Dec 15, 2015 7.590 7.660 7.430 7.440 268,314 -0.09(-1.20%)
Dec 14, 2015 7.500 7.750 7.500 7.530 430,930 -0.04(-0.53%)
Dec 11, 2015 7.160 7.680 7.150 7.570 556,133 +0.19(+2.57%)
Dec 10, 2015 7.150 7.410 7.040 7.380 382,513 +0.26(+3.65%)
Dec 09, 2015 6.650 7.180 6.610 7.120 668,939 +0.48(+7.23%)
Dec 08, 2015 6.660 6.740 6.570 6.640 525,675 -0.04(-0.60%)
Dec 07, 2015 6.590 6.740 6.380 6.680 411,286 +0.03(+0.45%)
Dec 04, 2015 6.580 6.740 6.250 6.650 475,615 +0.10(+1.53%)
Dec 03, 2015 6.720 6.830 6.420 6.550 453,370 -0.10(-1.50%)
Dec 02, 2015 6.750 6.805 6.620 6.650 503,665 -0.14(-2.06%)
Dec 01, 2015 6.580 6.850 6.530 6.790 461,683 +0.14(+2.11%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
Nov 02, 2015 4.300 4.510 4.280 4.420 114,786 +0.09(+2.08%)
Oct 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
Oct 01, 2015 3.650 3.750 3.480 3.580 154,518 -0.12(-3.24%)
Sep 30, 2015 3.690 3.920 3.620 3.700 131,274 +0.00(+0.00%)
Sep 29, 2015 3.930 3.930 3.600 3.700 194,652 -0.20(-5.13%)
Sep 28, 2015 3.820 3.920 3.770 3.900 142,260 +0.05(+1.30%)
Sep 25, 2015 3.950 4.020 3.810 3.850 152,361 -0.13(-3.27%)
Sep 24, 2015 3.950 4.000 3.870 3.980 89,745 -0.01(-0.25%)
Sep 23, 2015 3.980 4.035 3.890 3.990 159,664 +0.02(+0.50%)
Sep 22, 2015 3.990 4.090 3.820 3.970 126,316 -0.11(-2.70%)
Sep 21, 2015 4.100 4.150 4.010 4.080 115,322 -0.02(-0.49%)
Sep 18, 2015 4.060 4.230 3.985 4.100 609,057 -0.04(-0.97%)
Sep 17, 2015 4.050 4.190 4.026 4.140 84,169 +0.08(+1.97%)
Sep 16, 2015 3.880 4.080 3.800 4.060 201,328 +0.16(+4.10%)
Sep 15, 2015 3.790 3.910 3.720 3.900 227,036 +0.11(+2.90%)
Sep 14, 2015 3.720 3.850 3.720 3.790 310,762 +0.06(+1.61%)
Sep 11, 2015 3.700 3.800 3.680 3.730 361,584 +0.00(+0.00%)
Sep 10, 2015 3.750 3.800 3.700 3.730 425,386 -0.02(-0.53%)
Sep 09, 2015 3.700 3.810 3.700 3.750 351,347 +0.05(+1.35%)
Sep 08, 2015 3.770 3.830 3.660 3.700 133,977 -0.03(-0.80%)
Sep 04, 2015 3.750 3.730 3.730 3.730 122,200 -0.07(-1.84%)
Sep 03, 2015 3.860 3.890 3.780 3.800 140,080 -0.05(-1.30%)
Sep 02, 2015 3.930 3.930 3.830 3.850 141,670 -0.04(-1.03%)
Sep 01, 2015 3.870 4.060 3.870 3.890 183,591 -0.04(-1.02%)
Aug 31, 2015 3.990 4.040 3.910 3.930 119,189 -0.10(-2.48%)
Aug 28, 2015 4.140 4.140 3.990 4.030 129,997 -0.14(-3.36%)
Aug 27, 2015 4.040 4.180 3.940 4.170 190,572 +0.12(+2.96%)
Aug 26, 2015 4.230 4.280 3.970 4.050 246,684 -0.10(-2.41%)
Aug 25, 2015 4.260 4.300 4.040 4.150 263,996 +0.01(+0.24%)
Aug 24, 2015 3.750 4.240 3.750 4.140 344,426 +0.03(+0.73%)
Aug 21, 2015 4.040 4.190 4.040 4.110 275,240 +0.01(+0.24%)
Aug 20, 2015 4.220 4.260 4.050 4.100 513,586 -0.14(-3.30%)
Aug 19, 2015 4.200 4.260 4.150 4.240 278,659 +0.05(+1.19%)
Aug 18, 2015 4.410 4.470 4.160 4.190 277,593 -0.26(-5.84%)
Aug 17, 2015 4.440 4.510 4.400 4.450 204,229 -0.01(-0.22%)
Aug 14, 2015 4.490 4.555 4.383 4.460 179,126 -0.03(-0.67%)
Aug 13, 2015 4.490 4.600 4.330 4.490 275,117 -0.01(-0.22%)
Aug 12, 2015 4.420 4.520 4.300 4.500 271,343 +0.06(+1.35%)
Aug 11, 2015 4.520 4.690 4.420 4.440 189,996 -0.12(-2.63%)
Aug 10, 2015 4.460 4.662 4.450 4.560 195,932 +0.11(+2.47%)
Aug 07, 2015 4.460 4.670 4.360 4.450 218,949 -0.01(-0.22%)
Aug 06, 2015 4.690 4.740 4.460 4.460 290,368 -0.33(-6.89%)
Aug 05, 2015 4.990 5.110 4.750 4.790 243,056 -0.14(-2.84%)
Aug 04, 2015 5.250 5.440 4.900 4.930 708,941 +0.00(+0.00%)
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.