First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.44	38.62	38.25	38.62	516,135	+0.13(+0.34%)
Mar 27, 2013	38.28	38.62	38.08	38.49	620,331	+0.09(+0.23%)
Mar 26, 2013	38.60	38.75	38.26	38.40	587,613	-0.03(-0.08%)
Mar 25, 2013	38.33	38.66	38.19	38.43	989,989	+0.27(+0.71%)
Mar 22, 2013	38.10	38.30	37.90	38.16	772,837	+0.06(+0.16%)
Mar 21, 2013	37.94	38.42	37.82	38.10	837,511	+0.04(+0.11%)
Mar 20, 2013	38.01	38.17	37.80	38.06	464,593	+0.17(+0.45%)
Mar 19, 2013	37.74	38.11	37.64	37.89	945,987	+0.14(+0.37%)
Mar 18, 2013	37.75	38.08	37.60	37.75	545,396	-0.34(-0.89%)
Mar 15, 2013	38.06	38.29	37.86	38.09	1,014,205	+0.00(+0.00%)
Mar 14, 2013	38.01	38.24	37.93	38.09	810,562	+0.17(+0.45%)
Mar 13, 2013	37.93	37.94	37.69	37.92	435,390	+0.10(+0.26%)
Mar 12, 2013	37.95	38.06	37.75	37.82	1,394,189	-0.08(-0.21%)
Mar 11, 2013	38.43	38.48	37.75	37.90	1,657,802	-0.53(-1.38%)
Mar 08, 2013	38.04	38.45	37.78	38.43	1,291,382	+0.57(+1.51%)
Mar 07, 2013	37.36	37.93	37.36	37.86	991,574	+0.47(+1.26%)
Mar 06, 2013	37.31	37.58	37.20	37.39	729,228	+0.22(+0.59%)
Mar 05, 2013	37.08	37.37	36.97	37.17	578,001	+0.16(+0.43%)
Mar 04, 2013	36.79	37.05	36.64	37.01	580,275	+0.15(+0.41%)
Mar 01, 2013	36.37	36.89	36.29	36.86	627,355	+0.41(+1.12%)
Feb 28, 2013	36.52	36.62	36.35	36.45	727,752	+0.00(+0.00%)
Feb 27, 2013	36.32	36.56	36.13	36.45	487,081	+0.03(+0.08%)
Feb 26, 2013	36.16	36.42	35.91	36.42	624,092	-0.49(-1.33%)
Feb 22, 2013	36.56	36.91	36.44	36.91	464,769	+0.51(+1.40%)
Feb 21, 2013	36.75	36.91	36.27	36.40	770,013	-0.28(-0.76%)
Feb 20, 2013	37.11	37.27	36.67	36.68	517,628	-0.37(-1.00%)
Feb 19, 2013	37.18	37.21	36.95	37.05	766,407	-0.06(-0.16%)
Feb 15, 2013	37.09	37.31	37.00	37.11	564,179	-0.13(-0.35%)
Feb 14, 2013	37.18	37.45	37.12	37.24	533,080	+0.07(+0.19%)
Feb 13, 2013	37.26	37.39	37.07	37.17	655,004	-0.02(-0.05%)
Feb 12, 2013	37.23	37.30	37.00	37.19	546,720	-0.07(-0.19%)
Feb 11, 2013	36.94	37.33	36.75	37.26	547,202	+0.33(+0.89%)
Feb 08, 2013	36.78	37.16	36.63	36.93	453,571	+0.12(+0.33%)
Feb 07, 2013	37.00	37.22	36.74	36.81	899,146	-0.28(-0.75%)
Feb 06, 2013	36.49	37.10	36.49	37.09	715,264	+0.94(+2.60%)
Feb 04, 2013	35.99	36.21	35.88	36.15	808,562	-0.15(-0.41%)
Feb 01, 2013	35.81	36.32	35.62	36.30	1,175,283	+0.61(+1.71%)
Jan 31, 2013	35.59	35.77	35.35	35.69	914,226	+0.11(+0.31%)
Jan 30, 2013	35.41	35.68	35.10	35.58	794,076	+0.16(+0.45%)
Jan 29, 2013	35.44	35.54	35.23	35.42	1,018,881	+0.07(+0.20%)
Jan 28, 2013	35.48	35.62	35.34	35.35	761,181	+0.01(+0.03%)
Jan 25, 2013	35.65	35.65	35.19	35.34	1,160,477	-0.26(-0.73%)
Jan 24, 2013	35.99	36.08	35.49	35.60	952,156	-0.34(-0.95%)
Jan 23, 2013	35.95	36.24	35.91	35.94	601,569	-0.14(-0.39%)
Jan 22, 2013	35.83	36.11	35.83	36.08	1,000,343	+0.19(+0.53%)
Jan 18, 2013	35.86	35.89	35.30	35.89	755,600	+0.02(+0.06%)
Jan 17, 2013	36.06	36.06	35.62	35.87	1,003,717	+0.27(+0.76%)
Jan 16, 2013	34.94	36.10	34.91	35.60	1,522,329	+1.06(+3.07%)
Jan 15, 2013	34.49	34.65	34.37	34.54	1,117,033	-0.11(-0.32%)
Jan 14, 2013	34.55	34.75	34.26	34.65	601,442	-0.01(-0.03%)
Jan 11, 2013	34.55	34.72	34.18	34.66	662,931	+0.17(+0.49%)
Jan 10, 2013	34.48	34.79	34.32	34.49	845,282	+0.14(+0.41%)
Jan 09, 2013	34.96	35.02	34.23	34.35	1,220,645	-0.60(-1.72%)
Jan 08, 2013	34.53	35.06	34.43	34.95	1,153,755	+0.48(+1.39%)
Jan 07, 2013	34.67	34.84	34.44	34.47	1,085,367	-0.32(-0.92%)
Jan 04, 2013	34.13	34.94	34.06	34.79	1,097,189	+1.10(+3.27%)
Jan 03, 2013	33.20	33.91	33.09	33.69	1,091,125	+0.54(+1.63%)
Jan 02, 2013	33.09	33.25	32.78	33.15	1,152,110	+0.37(+1.13%)
Dec 31, 2012	32.58	32.90	32.52	32.78	476,561	+0.14(+0.43%)
Dec 28, 2012	32.34	32.88	32.25	32.64	491,245	+0.04(+0.12%)
Dec 27, 2012	32.75	32.89	32.34	32.60	579,470	-0.14(-0.43%)
Dec 26, 2012	33.00	33.10	32.73	32.74	437,095	-0.22(-0.67%)
Dec 24, 2012	33.16	33.71	32.85	32.96	375,931	-0.16(-0.48%)
Dec 21, 2012	33.04	33.18	32.84	33.12	3,718,416	-0.26(-0.78%)
Dec 20, 2012	33.29	33.52	33.26	33.38	794,947	+0.07(+0.21%)
Dec 19, 2012	33.65	33.68	33.31	33.31	887,474	-0.26(-0.77%)
Dec 18, 2012	32.92	33.60	32.92	33.57	1,787,872	+0.65(+1.97%)
Dec 17, 2012	32.15	32.92	32.11	32.92	1,574,745	+0.90(+2.81%)
Dec 14, 2012	32.08	32.15	31.53	32.02	1,350,546	+0.00(+0.00%)
Dec 13, 2012	31.95	32.31	31.95	32.02	1,443,946	+0.02(+0.06%)
Dec 12, 2012	32.00	32.25	31.90	32.00	3,105,197	-0.70(-2.14%)
Dec 11, 2012	32.75	33.05	32.57	32.70	686,375	+0.07(+0.21%)
Dec 10, 2012	33.02	33.25	32.62	32.63	604,832	-0.38(-1.15%)
Dec 07, 2012	33.31	33.40	32.90	33.01	503,126	-0.14(-0.42%)
Dec 06, 2012	33.27	33.58	33.06	33.15	691,340	-0.30(-0.90%)
Dec 05, 2012	33.01	33.57	32.98	33.45	1,231,495	+0.49(+1.49%)
Dec 04, 2012	32.66	33.14	31.42	32.96	4,082,189	-0.86(-2.54%)
Nov 30, 2012	33.39	33.82	33.35	33.82	1,965,337	+0.32(+0.96%)
Nov 29, 2012	33.38	33.54	33.26	33.50	334,579	+0.10(+0.30%)
Nov 28, 2012	33.38	33.56	33.12	33.40	540,981	-0.20(-0.60%)
Nov 27, 2012	33.87	34.05	33.44	33.60	614,140	-0.40(-1.18%)
Nov 26, 2012	34.22	34.22	33.81	34.00	655,366	-0.20(-0.58%)
Nov 23, 2012	33.79	34.27	33.78	34.20	607,698	+0.42(+1.24%)
Nov 21, 2012	34.07	34.61	33.69	33.78	1,021,582	+0.22(+0.66%)
Nov 20, 2012	33.72	33.72	33.46	33.56	877,412	-0.14(-0.42%)
Nov 19, 2012	33.30	33.88	33.08	33.70	984,122	+0.70(+2.12%)
Nov 16, 2012	32.82	33.23	32.58	33.00	528,057	+0.06(+0.18%)
Nov 15, 2012	33.59	33.59	32.82	32.94	670,169	-0.37(-1.11%)
Nov 14, 2012	34.00	34.68	33.28	33.31	502,018	-0.50(-1.48%)
Nov 13, 2012	34.05	34.17	33.70	33.81	542,562	-0.44(-1.28%)
Nov 12, 2012	33.96	34.48	33.93	34.25	666,024	+0.36(+1.06%)
Nov 09, 2012	33.38	34.08	33.28	33.89	708,999	+0.41(+1.22%)
Nov 08, 2012	34.51	34.58	33.48	33.48	564,916	-0.77(-2.25%)
Nov 07, 2012	34.65	34.75	34.05	34.25	370,531	-0.70(-2.00%)
Nov 06, 2012	34.56	35.02	34.52	34.95	257,904	+0.33(+0.95%)
Nov 05, 2012	34.60	34.76	34.34	34.62	345,865	+0.12(+0.35%)
Nov 02, 2012	35.14	35.14	34.45	34.50	417,238	-0.52(-1.48%)
Nov 01, 2012	34.34	35.04	34.25	35.02	474,865	+0.67(+1.95%)
Oct 31, 2012	34.19	34.35	33.72	34.35	280,868	+0.27(+0.79%)
Oct 26, 2012	34.60	34.08	34.08	34.08	316,100	-0.54(-1.56%)
Oct 25, 2012	34.23	34.64	34.19	34.62	434,255	+0.60(+1.76%)
Oct 24, 2012	34.01	34.13	33.77	34.02	294,563	+0.14(+0.41%)
Oct 23, 2012	33.80	34.07	33.64	33.88	575,034	+0.13(+0.39%)
Oct 19, 2012	34.00	34.00	33.54	33.75	351,954	-0.25(-0.74%)
Oct 18, 2012	34.04	34.14	33.72	34.00	540,489	-0.07(-0.21%)
Oct 17, 2012	33.79	34.29	33.06	34.07	548,099	+0.36(+1.07%)
Oct 16, 2012	33.72	34.00	33.54	33.71	660,568	-0.03(-0.09%)
Oct 15, 2012	33.57	33.81	33.56	33.74	477,709	+0.24(+0.72%)
Oct 12, 2012	33.68	33.81	33.32	33.50	537,350	-0.33(-0.98%)
Oct 11, 2012	33.89	34.09	33.50	33.83	486,544	+0.26(+0.77%)
Oct 10, 2012	33.67	33.74	33.31	33.57	278,621	+0.15(+0.45%)
Oct 09, 2012	33.80	33.93	33.31	33.42	263,457	-0.34(-1.01%)
Oct 08, 2012	33.65	33.91	33.41	33.76	364,589	-0.11(-0.32%)
Oct 05, 2012	33.93	34.09	33.71	33.87	298,469	+0.08(+0.24%)
Oct 04, 2012	33.78	33.90	33.59	33.79	307,832	+0.04(+0.12%)
Oct 03, 2012	33.50	33.80	33.39	33.75	412,547	+0.37(+1.11%)
Oct 02, 2012	33.24	33.48	33.10	33.38	671,327	+0.01(+0.03%)
Oct 01, 2012	34.50	34.50	33.31	33.37	841,833	-1.09(-3.16%)
Sep 28, 2012	34.05	34.48	33.85	34.46	694,339	+0.36(+1.06%)
Sep 27, 2012	34.50	34.50	33.94	34.10	624,192	-0.25(-0.73%)
Sep 26, 2012	34.40	34.48	34.15	34.35	436,296	-0.08(-0.23%)
Sep 25, 2012	34.55	34.83	34.40	34.43	1,152,215	-0.11(-0.32%)
Sep 24, 2012	34.52	34.89	34.13	34.54	881,775	-0.12(-0.35%)
Sep 21, 2012	34.44	34.66	34.15	34.66	810,271	+0.53(+1.55%)
Sep 20, 2012	33.75	34.21	33.65	34.13	727,911	+0.23(+0.68%)
Sep 19, 2012	34.08	34.45	33.90	33.90	644,012	-0.10(-0.29%)
Sep 18, 2012	33.60	34.16	33.54	34.00	479,766	+0.43(+1.28%)
Sep 17, 2012	33.91	33.96	33.30	33.57	504,557	-0.42(-1.24%)
Sep 14, 2012	32.42	34.61	32.42	33.99	924,755	+0.95(+2.88%)
Sep 13, 2012	33.04	33.34	32.91	33.04	573,639	-0.04(-0.12%)
Sep 12, 2012	32.97	33.21	32.96	33.08	194,471	+0.27(+0.82%)
Sep 11, 2012	32.71	33.02	32.70	32.81	487,681	+0.08(+0.24%)
Sep 10, 2012	33.37	33.37	32.67	32.73	316,057	-0.52(-1.56%)
Sep 07, 2012	33.21	33.55	33.12	33.25	411,415	+0.24(+0.73%)
Sep 06, 2012	33.00	33.11	32.77	33.01	771,705	+0.16(+0.49%)
Sep 05, 2012	32.79	32.91	32.50	32.85	310,620	+0.00(+0.00%)
Sep 04, 2012	32.70	32.93	32.27	32.85	282,835	+0.16(+0.49%)
Aug 31, 2012	32.68	32.84	32.51	32.69	460,213	+0.14(+0.43%)
Aug 30, 2012	32.45	32.76	32.40	32.55	352,814	-0.06(-0.18%)
Aug 29, 2012	32.41	32.70	32.27	32.61	262,971	+0.36(+1.12%)
Aug 27, 2012	32.64	32.64	32.25	32.25	175,590	-0.20(-0.62%)
Aug 24, 2012	32.23	32.51	32.04	32.45	243,896	+0.13(+0.40%)
Aug 23, 2012	32.55	32.71	32.23	32.32	439,996	-0.38(-1.16%)
Aug 22, 2012	32.96	33.01	32.59	32.70	258,849	-0.35(-1.06%)
Aug 21, 2012	32.89	33.39	32.89	33.05	413,443	+0.17(+0.52%)
Aug 20, 2012	32.53	32.98	32.51	32.88	613,696	+0.38(+1.17%)
Aug 17, 2012	32.43	32.66	32.33	32.50	221,352	+0.12(+0.37%)
Aug 16, 2012	32.33	32.50	32.22	32.38	545,066	+0.16(+0.50%)
Aug 15, 2012	32.04	32.32	31.92	32.22	360,163	+0.17(+0.53%)
Aug 14, 2012	32.19	32.32	31.96	32.05	256,390	-0.05(-0.16%)
Aug 13, 2012	32.26	32.44	31.97	32.10	166,559	-0.15(-0.47%)
Aug 10, 2012	32.27	32.35	32.08	32.25	306,522	-0.05(-0.15%)
Aug 09, 2012	32.15	32.40	32.15	32.30	249,666	+0.02(+0.06%)
Aug 08, 2012	32.16	32.47	32.08	32.28	186,470	-0.07(-0.22%)
Aug 07, 2012	32.16	32.47	32.12	32.35	348,182	+0.21(+0.65%)
Aug 06, 2012	32.39	32.46	32.11	32.14	229,299	-0.11(-0.34%)
Aug 03, 2012	32.42	32.57	32.15	32.25	512,166	+0.06(+0.19%)
Aug 02, 2012	32.17	32.21	31.81	32.19	477,332	-0.09(-0.28%)
Aug 01, 2012	32.58	32.66	32.18	32.28	388,560	-0.25(-0.77%)
Jul 31, 2012	32.39	32.63	32.32	32.53	475,250	+0.11(+0.34%)
Jul 30, 2012	32.52	32.62	32.29	32.42	644,296	-0.15(-0.46%)
Jul 27, 2012	31.90	32.79	31.89	32.57	2,318,969	+0.16(+0.49%)
Jul 26, 2012	32.44	32.54	32.23	32.41	346,943	+0.20(+0.62%)
Jul 25, 2012	32.29	32.33	32.03	32.21	410,048	+0.00(+0.00%)
Jul 24, 2012	32.43	32.43	31.95	32.21	183,411	-0.09(-0.28%)
Jul 23, 2012	32.38	32.54	32.05	32.30	798,013	-0.52(-1.58%)
Jul 20, 2012	32.58	33.05	32.58	32.82	534,912	-0.07(-0.21%)
Jul 19, 2012	33.05	33.22	32.67	32.89	651,565	+0.14(+0.43%)
Jul 18, 2012	33.22	33.99	32.48	32.75	1,002,898	-0.44(-1.33%)
Jul 17, 2012	33.16	33.24	32.79	33.19	450,949	+0.18(+0.55%)
Jul 16, 2012	33.22	33.29	32.99	33.01	288,519	-0.22(-0.66%)
Jul 13, 2012	32.79	33.28	32.78	33.23	557,479	+0.44(+1.34%)
Jul 12, 2012	32.61	33.01	32.49	32.79	740,587	-0.04(-0.12%)
Jul 11, 2012	32.82	32.94	32.62	32.83	384,995	-0.11(-0.33%)
Jul 10, 2012	33.30	33.70	32.57	32.94	630,678	-0.05(-0.15%)
Jul 09, 2012	33.19	33.31	32.89	32.99	435,205	-0.14(-0.42%)
Jul 06, 2012	33.11	33.24	32.97	33.13	475,959	-0.25(-0.75%)
Jul 05, 2012	33.59	33.84	33.36	33.38	680,745	-0.24(-0.71%)
Jul 03, 2012	33.55	33.63	33.39	33.62	326,793	+0.13(+0.39%)
Jul 02, 2012	33.76	34.00	33.14	33.49	925,860	-0.11(-0.33%)
Jun 29, 2012	33.48	33.60	33.29	33.60	907,492	+0.58(+1.76%)
Jun 28, 2012	32.48	33.02	32.34	33.02	495,072	+0.26(+0.79%)
Jun 27, 2012	32.64	32.85	32.37	32.76	1,097,141	+0.10(+0.31%)
Jun 26, 2012	32.61	32.88	32.31	32.66	809,174	+0.23(+0.71%)
Jun 25, 2012	32.11	32.47	31.70	32.43	815,069	+0.08(+0.25%)
Jun 22, 2012	32.79	32.91	32.32	32.35	2,441,439	-0.35(-1.07%)
Jun 21, 2012	33.07	33.19	32.60	32.70	1,006,531	-0.44(-1.33%)
Jun 20, 2012	32.59	33.15	32.38	33.14	1,245,848	+0.54(+1.66%)
Jun 19, 2012	32.21	32.88	32.21	32.60	904,230	+0.40(+1.24%)
Jun 18, 2012	31.76	32.24	31.61	32.20	808,367	+0.24(+0.75%)
Jun 15, 2012	31.74	32.04	31.68	31.96	848,067	+0.21(+0.66%)
Jun 14, 2012	31.94	32.05	31.52	31.75	980,305	-0.09(-0.28%)
Jun 13, 2012	31.80	32.06	31.56	31.84	849,622	+0.02(+0.06%)
Jun 12, 2012	31.52	31.82	31.37	31.82	799,026	+0.32(+1.02%)
Jun 11, 2012	32.08	32.12	31.37	31.50	1,051,200	-0.31(-0.97%)
Jun 08, 2012	31.33	31.81	31.06	31.81	1,055,169	+0.47(+1.50%)
Jun 07, 2012	31.49	31.58	30.97	31.34	1,059,309	+0.08(+0.26%)
Jun 06, 2012	30.60	31.26	30.28	31.26	1,650,775	+1.11(+3.68%)
Jun 05, 2012	29.50	30.16	29.47	30.15	968,202	+0.62(+2.10%)
Jun 04, 2012	30.27	30.27	29.21	29.53	1,613,355	-0.58(-1.93%)
Jun 01, 2012	31.01	31.15	30.09	30.11	1,167,428	-1.29(-4.11%)
May 31, 2012	32.06	32.06	31.28	31.40	3,805,899	-0.40(-1.26%)
May 30, 2012	32.57	32.57	31.78	31.80	1,127,135	-1.02(-3.11%)
May 29, 2012	33.14	33.14	32.49	32.82	1,889,782	-0.03(-0.09%)
May 25, 2012	33.02	33.10	32.67	32.85	645,391	-0.10(-0.30%)
May 24, 2012	32.91	33.05	32.74	32.95	775,536	+0.16(+0.49%)
May 23, 2012	32.72	32.85	32.21	32.79	648,911	-0.18(-0.55%)
May 22, 2012	32.78	33.04	32.69	32.97	862,720	+0.25(+0.76%)
May 21, 2012	32.79	33.23	32.53	32.72	676,672	+0.27(+0.83%)
May 18, 2012	33.22	33.53	32.28	32.45	596,720	-0.55(-1.67%)
May 17, 2012	33.58	33.60	32.82	33.00	800,180	-0.61(-1.81%)
May 16, 2012	32.97	34.10	32.97	33.61	1,333,666	+0.69(+2.10%)
May 15, 2012	33.18	33.39	32.75	32.92	444,725	-0.30(-0.90%)
May 14, 2012	33.32	33.42	32.96	33.22	817,246	-0.38(-1.13%)
May 11, 2012	32.57	33.68	32.27	33.60	1,404,979	+1.01(+3.10%)
May 10, 2012	32.46	32.95	32.37	32.59	655,710	+0.21(+0.65%)
May 09, 2012	32.27	32.47	31.86	32.38	599,626	-0.26(-0.80%)
May 08, 2012	32.58	32.86	32.45	32.64	628,875	-0.04(-0.12%)
May 07, 2012	32.63	33.11	32.44	32.68	638,931	-0.06(-0.18%)
May 04, 2012	33.11	33.24	32.54	32.74	496,885	-0.42(-1.27%)
May 03, 2012	33.30	33.72	33.13	33.16	556,351	-0.24(-0.72%)
May 02, 2012	33.25	33.76	33.16	33.40	729,062	-0.11(-0.33%)
May 01, 2012	33.12	33.78	33.06	33.51	731,911	+0.48(+1.45%)
Apr 30, 2012	33.50	33.62	32.95	33.03	484,280	-0.61(-1.81%)
Apr 27, 2012	33.38	33.71	33.25	33.64	424,258	+0.28(+0.84%)
Apr 26, 2012	33.39	33.67	33.27	33.36	518,407	-0.04(-0.12%)
Apr 25, 2012	33.23	33.66	33.02	33.40	339,956	+0.43(+1.30%)
Apr 24, 2012	32.84	33.26	32.73	32.97	534,540	+0.31(+0.95%)
Apr 23, 2012	32.83	32.90	32.39	32.66	524,403	-0.39(-1.18%)
Apr 20, 2012	33.30	33.35	32.86	33.05	592,910	-0.22(-0.66%)
Apr 19, 2012	32.56	33.27	32.54	33.27	991,074	+0.27(+0.82%)
Apr 18, 2012	33.70	33.70	32.71	33.00	577,258	-0.51(-1.52%)
Apr 17, 2012	32.81	33.62	32.69	33.51	1,050,880	+1.00(+3.08%)
Apr 16, 2012	32.36	32.83	32.08	32.51	337,720	+0.32(+0.99%)
Apr 13, 2012	32.86	32.88	32.13	32.19	549,777	-0.77(-2.34%)
Apr 12, 2012	32.51	32.96	32.49	32.96	431,949	+0.41(+1.26%)
Apr 11, 2012	32.21	32.55	32.05	32.55	394,887	+0.74(+2.33%)
Apr 10, 2012	32.16	32.34	31.68	31.81	438,954	-0.34(-1.06%)
Apr 09, 2012	32.40	32.40	31.93	32.15	382,202	-0.54(-1.65%)
Apr 05, 2012	32.64	32.72	32.45	32.69	701,500	-0.16(-0.49%)
Apr 04, 2012	33.11	33.11	32.46	32.85	887,668	-0.63(-1.88%)
Apr 03, 2012	33.04	33.52	32.94	33.48	635,949	+0.39(+1.18%)