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

L-3 Communications Holdings (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 78.65 80.36 78.24 79.02 0 +0.67(+0.86%)
Jan 29, 2009 79.16 80.98 77.08 78.35 1,234,452 -1.48(-1.85%)
Jan 28, 2009 80.41 80.58 78.37 79.83 1,338,220 +0.67(+0.85%)
Jan 27, 2009 79.64 80.69 78.30 79.16 1,096,610 -0.19(-0.24%)
Jan 26, 2009 78.14 79.96 77.84 79.35 793,280 +1.06(+1.35%)
Jan 23, 2009 77.92 79.29 77.10 78.29 957,872 -1.09(-1.37%)
Jan 22, 2009 77.98 79.80 76.38 79.38 950,029 +0.89(+1.13%)
Jan 21, 2009 77.59 78.56 76.89 78.49 1,121,112 +1.57(+2.04%)
Jan 20, 2009 78.96 80.42 76.81 76.92 1,224,601 -1.80(-2.29%)
Jan 16, 2009 76.82 79.33 76.68 78.72 1,120,631 +2.68(+3.52%)
Jan 15, 2009 75.52 76.30 73.75 76.04 699,868 +0.27(+0.36%)
Jan 14, 2009 76.35 76.50 75.02 75.77 1,130,870 -0.64(-0.84%)
Jan 13, 2009 77.92 77.92 75.84 76.41 1,104,827 +0.16(+0.21%)
Jan 12, 2009 76.69 77.00 75.50 76.25 859,176 -0.46(-0.60%)
Jan 09, 2009 77.50 77.50 75.76 76.71 906,544 -0.51(-0.66%)
Jan 08, 2009 76.65 77.83 75.73 77.22 1,153,016 +0.39(+0.51%)
Jan 07, 2009 77.20 77.72 76.14 76.83 866,644 -1.59(-2.03%)
Jan 06, 2009 77.64 78.84 77.00 78.42 1,116,491 +1.10(+1.42%)
Jan 05, 2009 75.56 77.51 75.00 77.32 1,347,796 +1.56(+2.06%)
Jan 02, 2009 74.72 75.99 73.14 75.76 0 +1.98(+2.68%)
Jan 01, 2009 72.16 74.41 72.16 73.78 0 +0.00(+0.00%)
Dec 31, 2008 72.16 74.41 72.16 73.78 610,898 +1.52(+2.10%)
Dec 30, 2008 70.18 72.26 69.48 72.26 816,259 +2.30(+3.29%)
Dec 29, 2008 72.17 72.17 69.42 69.96 899,395 -2.10(-2.91%)
Dec 26, 2008 71.34 72.13 71.08 72.06 362,564 +0.76(+1.07%)
Dec 24, 2008 70.97 71.82 70.31 71.30 350,487 +0.28(+0.39%)
Dec 23, 2008 72.98 72.98 70.73 71.02 1,044,571 -0.81(-1.13%)
Dec 22, 2008 72.56 72.59 70.49 71.83 1,062,797 -0.71(-0.98%)
Dec 19, 2008 71.47 74.72 71.47 72.54 1,867,625 +1.42(+2.00%)
Dec 18, 2008 70.51 71.93 70.35 71.12 1,222,582 +0.97(+1.38%)
Dec 17, 2008 69.27 70.74 68.71 70.15 1,270,331 +0.24(+0.34%)
Dec 16, 2008 67.27 70.13 67.19 69.91 1,404,906 +2.32(+3.43%)
Dec 15, 2008 68.97 69.77 67.17 67.59 1,386,300 -1.00(-1.46%)
Dec 12, 2008 67.69 69.27 66.89 68.59 0 -0.55(-0.80%)
Dec 11, 2008 69.44 71.19 68.58 69.14 807,363 -0.56(-0.80%)
Dec 10, 2008 69.88 70.89 68.45 69.70 1,097,699 +0.32(+0.46%)
Dec 09, 2008 69.35 71.29 69.04 69.38 1,195,109 -0.33(-0.47%)
Dec 08, 2008 70.10 71.00 69.25 69.71 1,366,327 +0.90(+1.31%)
Dec 05, 2008 66.73 68.90 64.84 68.81 1,134,383 +2.34(+3.52%)
Dec 04, 2008 67.42 69.29 65.59 66.47 1,300,187 -1.70(-2.49%)
Dec 03, 2008 65.99 68.39 64.70 68.17 1,128,711 +2.02(+3.05%)
Dec 02, 2008 64.81 66.55 64.04 66.15 1,678,674 +1.86(+2.89%)
Dec 01, 2008 65.54 66.32 64.07 64.29 1,662,971 -2.88(-4.29%)
Nov 28, 2008 65.63 67.17 65.50 67.17 321,283 +1.10(+1.66%)
Nov 26, 2008 62.40 66.07 61.90 66.07 889,130 +2.76(+4.36%)
Nov 25, 2008 64.53 65.16 61.49 63.31 3,148,825 -0.22(-0.35%)
Nov 24, 2008 65.00 66.18 62.45 63.53 1,714,588 -0.40(-0.63%)
Nov 21, 2008 60.11 63.93 58.49 63.93 1,743,354 +4.61(+7.77%)
Nov 20, 2008 64.29 65.65 58.74 59.32 2,446,432 -5.84(-8.96%)
Nov 19, 2008 69.13 69.84 65.06 65.16 1,037,770 -4.15(-5.99%)
Nov 18, 2008 68.15 70.10 66.94 69.31 973,336 +0.81(+1.18%)
Nov 17, 2008 68.33 70.11 67.41 68.50 930,319 -0.83(-1.20%)
Nov 14, 2008 69.60 73.13 68.81 69.33 0 -1.75(-2.46%)
Nov 13, 2008 71.87 72.30 65.70 71.08 1,987,199 -0.51(-0.71%)
Nov 12, 2008 72.56 73.79 71.00 71.59 1,395,901 -2.09(-2.84%)
Nov 11, 2008 74.42 75.99 73.00 73.68 946,112 -1.86(-2.46%)
Nov 10, 2008 76.95 77.35 74.57 75.54 765,302 -0.15(-0.20%)
Nov 07, 2008 75.15 76.59 74.08 75.69 838,044 +0.68(+0.91%)
Nov 06, 2008 77.80 80.22 74.48 75.01 1,053,919 -4.35(-5.48%)
Nov 05, 2008 82.29 82.99 79.21 79.36 835,046 -3.57(-4.30%)
Nov 04, 2008 81.70 83.19 80.62 82.93 1,084,438 +2.50(+3.11%)
Nov 03, 2008 81.09 81.90 79.65 80.43 646,683 -0.74(-0.91%)
Oct 31, 2008 77.57 81.76 77.38 81.17 0 +3.14(+4.02%)
Oct 30, 2008 76.78 78.88 76.38 78.03 1,254,669 +3.06(+4.08%)
Oct 29, 2008 76.97 78.33 74.87 74.97 1,159,775 -2.47(-3.19%)
Oct 28, 2008 74.55 77.63 71.98 77.44 1,644,863 +4.36(+5.97%)
Oct 27, 2008 75.13 76.08 72.96 73.08 1,697,864 -3.17(-4.16%)
Oct 24, 2008 77.35 79.00 76.09 76.25 1,542,390 -5.48(-6.71%)
Oct 23, 2008 81.28 82.94 76.63 81.73 1,321,250 +1.89(+2.37%)
Oct 22, 2008 80.20 82.87 78.39 79.84 1,316,352 -2.16(-2.63%)
Oct 21, 2008 85.04 86.32 81.88 82.00 1,194,664 -4.33(-5.02%)
Oct 20, 2008 82.02 86.40 82.02 86.33 1,133,998 +3.55(+4.29%)
Oct 17, 2008 83.52 85.61 78.84 82.78 0 -1.21(-1.44%)
Oct 16, 2008 79.40 84.02 76.44 83.99 2,106,740 +4.84(+6.11%)
Oct 15, 2008 86.01 86.01 79.15 79.15 1,219,694 -6.82(-7.93%)
Oct 14, 2008 91.26 91.26 84.85 85.97 1,423,230 -2.03(-2.31%)
Oct 13, 2008 82.16 88.00 80.48 88.00 1,547,396 +8.00(+10.00%)
Oct 10, 2008 81.09 83.93 75.93 80.00 3,105,622 -4.63(-5.47%)
Oct 09, 2008 90.49 90.56 84.63 84.63 1,431,398 -4.86(-5.43%)
Oct 08, 2008 86.56 92.27 85.70 89.49 2,049,915 +1.40(+1.59%)
Oct 07, 2008 92.33 93.00 88.09 88.09 1,292,026 -3.21(-3.52%)
Oct 06, 2008 93.94 93.95 90.12 91.30 1,873,142 -2.75(-2.92%)
Oct 03, 2008 95.10 96.50 93.71 94.05 0 -0.16(-0.17%)
Oct 02, 2008 96.55 98.28 94.11 94.21 2,062,698 -2.61(-2.70%)
Oct 01, 2008 97.19 97.58 95.86 96.82 732,725 -1.50(-1.53%)
Sep 30, 2008 98.04 98.32 95.89 98.32 954,891 +1.07(+1.10%)
Sep 29, 2008 98.80 100.94 96.60 97.25 1,321,573 -2.66(-2.66%)
Sep 26, 2008 99.35 100.30 98.28 99.91 0 -0.51(-0.51%)
Sep 25, 2008 99.53 101.17 98.81 100.42 679,415 +1.25(+1.26%)
Sep 24, 2008 100.03 100.40 98.29 99.17 762,256 -0.71(-0.71%)
Sep 23, 2008 100.00 101.19 99.49 99.88 961,855 -0.06(-0.06%)
Sep 22, 2008 100.21 101.54 99.54 99.94 667,339 -1.51(-1.49%)
Sep 19, 2008 103.60 105.51 100.72 101.45 0 -0.18(-0.18%)
Sep 18, 2008 99.50 102.97 97.65 101.63 1,212,330 +3.28(+3.34%)
Sep 17, 2008 99.28 100.87 98.32 98.35 1,062,761 -2.39(-2.37%)
Sep 16, 2008 99.59 101.55 95.01 100.74 1,112,581 +1.15(+1.15%)
Sep 15, 2008 101.04 102.29 99.59 99.59 849,993 -3.57(-3.46%)
Sep 12, 2008 102.01 103.42 101.09 103.16 490,971 +0.78(+0.76%)
Sep 11, 2008 101.62 102.73 100.34 102.38 1,101,674 -0.06(-0.06%)
Sep 10, 2008 105.24 106.08 102.00 102.44 2,274,738 -2.92(-2.77%)
Sep 09, 2008 105.25 107.01 105.25 105.36 1,052,509 +0.13(+0.12%)
Sep 08, 2008 104.25 105.60 102.66 105.23 987,570 +2.59(+2.52%)
Sep 05, 2008 99.38 103.22 99.38 102.64 0 +2.66(+2.66%)
Sep 04, 2008 103.49 103.74 99.58 99.98 976,185 -3.51(-3.39%)
Sep 03, 2008 103.87 104.52 102.95 103.49 790,352 -0.38(-0.37%)
Sep 02, 2008 105.34 106.98 103.53 103.87 730,873 -0.07(-0.07%)
Aug 29, 2008 104.97 105.63 103.40 103.94 0 -1.65(-1.56%)
Aug 28, 2008 104.52 105.97 104.22 105.59 569,476 +1.49(+1.43%)
Aug 27, 2008 103.79 104.49 103.42 104.10 371,084 +0.14(+0.13%)
Aug 26, 2008 103.38 104.27 103.13 103.96 441,542 +0.41(+0.40%)
Aug 25, 2008 103.72 104.50 102.74 103.55 338,346 -1.32(-1.26%)
Aug 22, 2008 104.30 105.03 103.74 104.87 441,798 +0.96(+0.92%)
Aug 21, 2008 103.43 104.33 102.85 103.91 540,790 -0.03(-0.03%)
Aug 20, 2008 103.33 104.33 102.52 103.94 727,967 +0.03(+0.03%)
Aug 19, 2008 105.12 105.71 103.85 103.91 680,041 -1.97(-1.86%)
Aug 18, 2008 106.00 106.54 104.89 105.88 681,918 +0.05(+0.05%)
Aug 15, 2008 104.12 106.34 104.06 105.83 0 +2.11(+2.03%)
Aug 14, 2008 104.27 104.61 102.78 103.72 909,565 -1.06(-1.01%)
Aug 13, 2008 103.25 105.57 102.74 104.78 1,075,071 +1.21(+1.17%)
Aug 12, 2008 101.71 104.12 101.71 103.57 741,936 +1.17(+1.14%)
Aug 11, 2008 102.13 103.04 101.16 102.40 533,879 +0.28(+0.27%)
Aug 08, 2008 98.85 102.14 98.85 102.12 519,446 +3.08(+3.11%)
Aug 07, 2008 100.05 100.99 96.69 99.04 792,299 -1.45(-1.44%)
Aug 06, 2008 100.00 100.74 99.10 100.49 578,504 +0.34(+0.34%)
Aug 05, 2008 99.08 100.43 98.98 100.15 1,077,578 +1.71(+1.74%)
Aug 04, 2008 98.69 99.25 97.86 98.44 595,521 +0.23(+0.23%)
Aug 01, 2008 98.59 99.69 97.77 98.21 895,259 -0.48(-0.49%)
Jul 31, 2008 97.65 99.92 97.00 98.69 1,182,052 +0.50(+0.51%)
Jul 30, 2008 96.66 98.29 96.59 98.19 1,241,771 +1.85(+1.92%)
Jul 29, 2008 96.34 96.58 93.81 96.34 1,015,920 +2.80(+2.99%)
Jul 28, 2008 94.57 94.57 93.34 93.54 751,968 -1.10(-1.16%)
Jul 25, 2008 93.02 94.64 92.00 94.64 964,665 +2.20(+2.38%)
Jul 24, 2008 96.75 97.13 92.00 92.44 1,476,739 -3.21(-3.36%)
Jul 23, 2008 93.56 95.94 92.48 95.65 1,114,226 +2.46(+2.64%)
Jul 22, 2008 91.55 94.21 91.55 93.19 982,300 +0.93(+1.01%)
Jul 21, 2008 91.81 92.31 90.70 92.26 1,034,187 +0.20(+0.22%)
Jul 18, 2008 88.20 92.18 87.40 92.06 1,499,923 +3.04(+3.41%)
Jul 17, 2008 92.03 92.33 88.74 89.02 1,894,410 -2.60(-2.84%)
Jul 16, 2008 90.21 91.66 88.72 91.62 1,164,184 +1.34(+1.48%)
Jul 15, 2008 90.01 90.89 88.86 90.28 902,800 -0.41(-0.45%)
Jul 14, 2008 91.17 91.72 89.75 90.69 980,183 -0.20(-0.22%)
Jul 11, 2008 90.87 92.13 89.96 90.89 1,188,431 -0.84(-0.92%)
Jul 10, 2008 92.04 92.50 90.26 91.73 1,227,516 -0.03(-0.03%)
Jul 09, 2008 93.54 93.54 91.76 91.76 1,392,496 -1.49(-1.60%)
Jul 08, 2008 90.91 93.59 90.70 93.25 1,620,282 +2.71(+2.99%)
Jul 07, 2008 89.77 93.00 89.76 90.54 1,594,980 +1.22(+1.37%)
Jul 04, 2008 89.25 89.62 88.33 89.32 1,102,011 +0.00(+0.00%)
Jul 03, 2008 89.25 89.62 88.33 89.32 1,102,011 +1.75(+2.00%)
Jul 02, 2008 89.06 89.15 87.55 87.57 1,760,737 -1.31(-1.47%)
Jul 01, 2008 90.07 90.60 87.69 88.88 2,305,571 -1.99(-2.19%)
Jun 30, 2008 90.20 91.70 90.19 90.87 968,559 -0.12(-0.13%)
Jun 27, 2008 90.63 91.72 90.60 90.99 1,487,326 +0.36(+0.40%)
Jun 26, 2008 93.50 93.50 90.61 90.63 2,059,118 -3.38(-3.60%)
Jun 25, 2008 95.70 95.70 93.60 94.01 1,404,018 -0.96(-1.01%)
Jun 24, 2008 95.56 95.80 94.50 94.97 1,348,354 +0.50(+0.53%)
Jun 23, 2008 95.03 95.61 94.23 94.47 1,010,070 -0.35(-0.37%)
Jun 20, 2008 95.51 96.44 94.66 94.82 1,279,011 -1.39(-1.44%)
Jun 19, 2008 95.23 96.60 94.50 96.21 797,198 +1.12(+1.18%)
Jun 18, 2008 96.00 96.18 94.83 95.09 1,615,831 -1.21(-1.26%)
Jun 17, 2008 98.00 98.45 96.02 96.30 1,114,438 -1.49(-1.52%)
Jun 16, 2008 97.95 98.28 96.51 97.79 722,064 -0.14(-0.14%)
Jun 13, 2008 97.60 98.96 97.03 97.93 955,992 +0.51(+0.52%)
Jun 12, 2008 97.55 98.59 97.35 97.42 1,524,924 +0.16(+0.16%)
Jun 11, 2008 97.46 97.87 96.69 97.26 1,503,462 -0.06(-0.06%)
Jun 10, 2008 96.20 97.66 95.13 97.32 1,964,082 +0.51(+0.53%)
Jun 09, 2008 98.05 98.17 96.04 96.81 1,864,739 -1.20(-1.22%)
Jun 06, 2008 99.70 99.94 97.75 98.01 2,394,552 -2.47(-2.46%)
Jun 05, 2008 102.47 102.47 99.92 100.48 1,720,699 -1.42(-1.39%)
Jun 04, 2008 102.52 102.66 101.18 101.90 1,541,747 -0.93(-0.90%)
Jun 03, 2008 105.51 105.76 101.98 102.83 1,473,700 -2.85(-2.70%)
Jun 02, 2008 107.19 107.19 105.06 105.68 819,281 -1.71(-1.59%)
May 30, 2008 107.82 107.90 106.71 107.39 903,432 -0.43(-0.40%)
May 29, 2008 108.36 108.36 106.66 107.82 603,617 -0.01(-0.01%)
May 28, 2008 107.87 108.51 107.00 107.83 681,683 +0.53(+0.49%)
May 27, 2008 106.60 107.45 105.97 107.30 791,028 +0.95(+0.89%)
May 26, 2008 106.70 107.10 105.97 106.35 0 +0.00(+0.00%)
May 23, 2008 106.70 107.10 105.97 106.35 564,273 -0.46(-0.43%)
May 22, 2008 107.05 107.75 106.48 106.81 589,655 -0.17(-0.16%)
May 21, 2008 108.87 109.27 106.79 106.98 692,762 -1.91(-1.75%)
May 20, 2008 110.01 110.01 108.48 108.89 519,024 -1.53(-1.39%)
May 19, 2008 110.28 111.40 110.14 110.42 531,929 +0.12(+0.11%)
May 16, 2008 110.89 111.19 109.84 110.30 383,715 -0.68(-0.61%)
May 15, 2008 110.00 111.07 109.93 110.98 496,997 +0.84(+0.76%)
May 14, 2008 110.49 111.30 110.13 110.14 464,893 +0.01(+0.01%)
May 13, 2008 108.78 110.70 108.78 110.13 515,976 +1.27(+1.17%)
May 12, 2008 107.77 108.94 107.34 108.86 345,616 +1.25(+1.16%)
May 09, 2008 109.04 109.22 107.38 107.61 443,550 -2.35(-2.14%)
May 08, 2008 109.78 110.88 109.08 109.96 629,283 +0.80(+0.73%)
May 07, 2008 110.01 110.62 109.16 109.16 524,750 -0.81(-0.74%)
May 06, 2008 109.34 110.47 108.60 109.97 565,891 -0.07(-0.06%)
May 05, 2008 111.57 111.57 109.62 110.04 621,833 -1.81(-1.62%)
May 02, 2008 113.25 113.50 111.20 111.85 599,987 -0.89(-0.79%)
May 01, 2008 111.67 113.06 111.54 112.74 692,796 +1.29(+1.16%)
Apr 30, 2008 113.31 113.31 111.12 111.45 728,029 -1.15(-1.02%)
Apr 29, 2008 112.11 113.32 111.97 112.60 597,348 +0.12(+0.11%)
Apr 28, 2008 112.27 113.67 111.97 112.48 733,050 +0.55(+0.49%)
Apr 25, 2008 114.18 114.30 110.92 111.93 794,951 -1.51(-1.33%)
Apr 24, 2008 112.01 115.33 112.01 113.44 751,961 -0.49(-0.43%)
Apr 23, 2008 113.02 114.65 112.60 113.93 588,478 +1.28(+1.14%)
Apr 22, 2008 113.32 113.47 112.05 112.65 406,408 -0.93(-0.82%)
Apr 21, 2008 114.06 114.06 112.61 113.58 491,471 -0.88(-0.77%)
Apr 18, 2008 113.20 114.77 113.17 114.46 570,810 +2.46(+2.20%)
Apr 17, 2008 112.05 112.85 111.68 112.00 679,401 +0.01(+0.01%)
Apr 16, 2008 109.97 112.05 109.69 111.99 620,212 +2.96(+2.71%)
Apr 15, 2008 110.21 110.34 108.09 109.03 569,647 -0.69(-0.63%)
Apr 14, 2008 110.08 110.20 108.91 109.72 527,840 +0.18(+0.16%)
Apr 11, 2008 110.50 110.50 109.36 109.54 1,178,358 -1.65(-1.48%)
Apr 10, 2008 111.61 112.00 110.85 111.19 561,234 -0.63(-0.56%)
Apr 09, 2008 111.63 112.26 111.26 111.82 558,152 +0.39(+0.35%)
Apr 08, 2008 110.97 111.74 110.51 111.43 546,408 -0.09(-0.08%)
Apr 07, 2008 112.71 113.27 111.17 111.52 554,857 -0.45(-0.40%)
Apr 04, 2008 111.72 112.96 111.01 111.97 623,382 +0.20(+0.18%)
Apr 03, 2008 111.55 111.95 110.57 111.77 726,975 -0.40(-0.36%)
Apr 02, 2008 111.98 112.78 111.15 112.17 976,839 +0.08(+0.07%)
Apr 01, 2008 109.96 112.21 109.61 112.09 937,360 +2.75(+2.52%)
Mar 31, 2008 109.00 109.87 107.45 109.34 974,819 +0.20(+0.18%)
Mar 28, 2008 107.53 109.75 107.34 109.14 1,067,220 +2.54(+2.38%)
Mar 27, 2008 107.68 108.21 106.59 106.60 987,485 -0.62(-0.58%)
Mar 26, 2008 107.82 107.91 106.51 107.22 720,002 -1.23(-1.13%)
Mar 25, 2008 108.00 108.75 107.07 108.45 633,511 +0.59(+0.55%)
Mar 24, 2008 107.18 108.43 107.18 107.86 552,020 +0.89(+0.83%)
Mar 21, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.00(-0.00%)
Mar 20, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.96(-0.89%)
Mar 19, 2008 110.46 111.40 107.93 107.93 990,124 -1.82(-1.66%)
Mar 18, 2008 109.19 109.75 107.38 109.75 893,628 +2.37(+2.21%)
Mar 17, 2008 107.00 108.29 105.92 107.38 1,063,430 -0.15(-0.14%)
Mar 14, 2008 109.95 109.95 105.69 107.53 972,139 -1.82(-1.66%)
Mar 13, 2008 105.81 109.51 105.01 109.35 1,226,250 +2.28(+2.13%)
Mar 12, 2008 106.56 107.57 105.93 107.07 745,906 +0.95(+0.90%)
Mar 11, 2008 106.09 106.18 103.80 106.12 1,441,858 +2.16(+2.08%)
Mar 10, 2008 106.19 106.22 103.90 103.96 1,027,177 -1.45(-1.38%)
Mar 07, 2008 104.43 106.67 104.17 105.41 1,147,671 -0.05(-0.05%)
Mar 06, 2008 106.51 106.60 105.38 105.46 740,300 -1.39(-1.30%)
Mar 05, 2008 106.59 107.29 105.62 106.85 1,027,700 +0.81(+0.76%)
Mar 04, 2008 106.45 106.96 104.34 106.04 1,120,500 -1.19(-1.11%)
Mar 03, 2008 105.95 107.30 105.75 107.23 668,400 +0.94(+0.88%)
Feb 29, 2008 109.34 109.79 105.88 106.29 930,636 -4.05(-3.67%)
Feb 28, 2008 109.05 110.70 109.05 110.34 651,627 +0.72(+0.66%)
Feb 27, 2008 109.85 111.54 109.52 109.62 755,072 -0.86(-0.78%)
Feb 26, 2008 109.21 110.50 108.38 110.48 974,969 +1.15(+1.05%)
Feb 25, 2008 107.06 109.50 106.91 109.33 923,459 +2.54(+2.38%)
Feb 22, 2008 105.58 107.09 104.69 106.79 840,650 +1.76(+1.68%)
Feb 21, 2008 106.81 106.95 104.85 105.03 749,629 -1.51(-1.42%)
Feb 20, 2008 105.47 106.61 104.92 106.54 526,434 +0.61(+0.58%)
Feb 19, 2008 106.39 107.00 105.55 105.93 899,398 +0.54(+0.51%)
Feb 18, 2008 107.33 107.33 104.68 105.39 0 +0.00(+0.00%)
Feb 15, 2008 107.33 107.33 104.68 105.39 995,978 -1.94(-1.81%)
Feb 14, 2008 107.50 108.47 106.70 107.33 1,129,444 -0.23(-0.21%)
Feb 13, 2008 106.79 107.62 106.13 107.56 804,469 +1.64(+1.55%)
Feb 12, 2008 105.00 106.36 103.18 105.92 1,284,540 -0.23(-0.22%)
Feb 11, 2008 104.66 107.04 104.20 106.15 1,236,880 +0.90(+0.86%)
Feb 08, 2008 105.01 106.01 104.35 105.25 991,718 -0.47(-0.44%)
Feb 07, 2008 104.80 105.93 104.14 105.72 1,077,792 +0.29(+0.28%)
Feb 06, 2008 107.08 107.37 105.11 105.43 741,706 -1.13(-1.06%)
Feb 05, 2008 107.50 108.44 106.33 106.56 1,545,370 -2.63(-2.41%)
Feb 04, 2008 109.76 110.00 108.27 109.19 1,156,891 -0.57(-0.52%)
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.