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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 7.411 7.896 7.411 7.681 14,132,386 +0.17(+2.21%)
Oct 30, 2008 8.277 8.312 7.307 7.515 14,305,449 -0.35(-4.49%)
Oct 29, 2008 7.952 8.561 7.751 7.868 21,056,350 -0.17(-2.07%)
Oct 28, 2008 7.238 8.104 7.093 8.035 21,147,302 +1.14(+16.58%)
Oct 27, 2008 6.165 7.266 6.165 6.892 19,504,842 +0.70(+11.30%)
Oct 24, 2008 5.541 6.760 5.541 6.192 20,504,224 -0.59(-8.68%)
Oct 23, 2008 7.425 7.432 6.296 6.781 22,856,118 -0.65(-8.76%)
Oct 22, 2008 7.273 7.744 7.197 7.432 20,961,150 -0.39(-4.96%)
Oct 21, 2008 7.141 7.965 6.989 7.820 19,001,058 +0.45(+6.11%)
Oct 20, 2008 7.758 7.765 7.134 7.370 14,015,994 -0.09(-1.21%)
Oct 17, 2008 7.571 7.965 7.210 7.460 21,075,976 -0.48(-6.02%)
Oct 16, 2008 8.055 8.139 6.926 7.938 22,317,756 -0.15(-1.80%)
Oct 15, 2008 7.578 8.270 7.363 8.083 24,868,634 +0.21(+2.64%)
Oct 14, 2008 6.871 8.028 6.871 7.875 34,991,892 +1.75(+28.62%)
Oct 13, 2008 7.536 7.668 5.714 6.123 23,389,312 -0.21(-3.28%)
Oct 10, 2008 4.842 6.753 4.821 6.331 33,922,276 +1.07(+20.26%)
Oct 09, 2008 7.183 7.183 5.181 5.264 37,696,948 -1.49(-22.05%)
Oct 08, 2008 7.051 7.862 6.753 6.753 14,873,313 -0.62(-8.36%)
Oct 07, 2008 8.485 8.630 7.314 7.370 14,497,864 -1.03(-12.28%)
Oct 06, 2008 8.319 8.824 7.654 8.402 20,186,788 -0.96(-10.28%)
Oct 03, 2008 9.517 10.04 8.353 9.365 21,942,208 +1.16(+14.09%)
Oct 02, 2008 7.619 9.413 7.474 8.208 19,055,696 +0.97(+13.40%)
Oct 01, 2008 6.816 7.744 6.753 7.238 29,508,498 +0.59(+8.85%)
Sep 30, 2008 6.920 7.467 6.442 6.649 24,584,196 +0.94(+16.36%)
Sep 29, 2008 9.288 9.351 5.714 5.714 34,461,620 -3.98(-41.07%)
Sep 26, 2008 8.935 10.24 8.658 9.697 11,389,849 +0.10(+1.08%)
Sep 25, 2008 9.558 9.926 9.129 9.593 10,985,856 +0.57(+6.37%)
Sep 24, 2008 9.829 9.829 8.762 9.018 11,597,998 -0.48(-5.10%)
Sep 23, 2008 10.60 10.60 9.503 9.503 15,078,702 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.73 10.81 15,468,730 -2.91(-21.21%)
Sep 19, 2008 13.23 13.71 10.72 13.71 0 +3.60(+35.62%)
Sep 18, 2008 7.758 10.11 6.774 10.11 60,009,784 +2.58(+34.31%)
Sep 17, 2008 7.945 8.090 7.162 7.529 34,444,508 -0.60(-7.41%)
Sep 16, 2008 7.100 8.201 7.100 8.132 38,933,920 +0.43(+5.58%)
Sep 15, 2008 7.397 8.381 7.280 7.702 40,877,224 -0.39(-4.88%)
Sep 12, 2008 7.494 8.125 7.446 8.097 22,337,268 +0.39(+5.13%)
Sep 11, 2008 7.107 7.758 7.037 7.702 26,341,062 -0.08(-1.07%)
Sep 10, 2008 8.201 8.305 7.494 7.785 25,090,702 -0.21(-2.68%)
Sep 09, 2008 8.277 8.658 7.979 8.000 34,225,708 -0.48(-5.64%)
Sep 08, 2008 8.762 9.732 7.938 8.478 58,580,904 +0.80(+10.37%)
Sep 05, 2008 7.044 7.688 6.996 7.681 0 +0.41(+5.62%)
Sep 04, 2008 7.460 7.709 7.266 7.273 21,546,868 -0.35(-4.55%)
Sep 03, 2008 7.550 7.771 7.377 7.619 27,290,400 -0.03(-0.45%)
Sep 02, 2008 7.190 7.668 7.016 7.654 52,572,932 +1.23(+19.20%)
Aug 29, 2008 6.054 6.615 6.026 6.421 18,551,028 +0.24(+3.92%)
Aug 28, 2008 5.984 6.185 5.860 6.178 15,329,309 +0.31(+5.31%)
Aug 27, 2008 5.721 5.943 5.714 5.867 11,238,077 +0.08(+1.32%)
Aug 26, 2008 5.687 5.797 5.652 5.790 15,860,190 +0.12(+2.20%)
Aug 25, 2008 5.631 5.818 5.610 5.666 14,378,119 -0.21(-3.54%)
Aug 22, 2008 5.839 5.887 5.555 5.874 14,964,688 +0.23(+4.05%)
Aug 21, 2008 5.770 5.971 5.617 5.645 19,582,796 -0.28(-4.68%)
Aug 20, 2008 5.770 5.991 5.590 5.922 22,093,104 +0.18(+3.14%)
Aug 19, 2008 5.846 5.867 5.624 5.742 25,475,422 -0.11(-1.89%)
Aug 18, 2008 6.358 6.358 5.832 5.853 21,635,968 -0.45(-7.14%)
Aug 15, 2008 6.303 6.552 6.116 6.303 0 +0.15(+2.48%)
Aug 14, 2008 5.770 6.255 5.749 6.151 17,071,052 +0.36(+6.22%)
Aug 13, 2008 6.220 6.220 5.548 5.790 36,520,676 -0.48(-7.73%)
Aug 12, 2008 6.774 6.864 6.061 6.275 26,119,728 -0.64(-9.22%)
Aug 11, 2008 6.670 7.141 6.649 6.913 21,135,264 +0.24(+3.53%)
Aug 08, 2008 6.580 6.809 6.455 6.677 27,317,044 +0.12(+1.80%)
Aug 07, 2008 6.753 7.141 6.449 6.559 33,472,300 -0.46(-6.61%)
Aug 06, 2008 6.850 7.079 6.462 7.023 28,563,174 +0.15(+2.11%)
Aug 05, 2008 6.739 6.975 6.594 6.878 21,358,896 +0.37(+5.75%)
Aug 04, 2008 6.601 6.677 6.234 6.504 18,369,600 -0.10(-1.47%)
Aug 01, 2008 6.532 6.843 6.352 6.601 22,874,838 +0.03(+0.53%)
Jul 31, 2008 6.649 6.885 6.449 6.566 17,673,042 -0.18(-2.67%)
Jul 30, 2008 6.940 7.321 6.400 6.746 33,226,548 +0.15(+2.31%)
Jul 29, 2008 6.081 6.636 5.998 6.594 29,296,892 +0.58(+9.68%)
Jul 28, 2008 6.268 6.580 5.991 6.012 31,294,504 -0.28(-4.41%)
Jul 25, 2008 6.871 6.906 6.130 6.289 46,711,848 -0.75(-10.63%)
Jul 24, 2008 8.049 8.215 6.823 7.037 41,142,192 -1.14(-13.90%)
Jul 23, 2008 7.806 8.991 7.654 8.173 60,329,348 +0.28(+3.51%)
Jul 22, 2008 5.839 8.000 5.423 7.896 99,289,248 +0.69(+9.62%)
Jul 21, 2008 7.314 7.583 7.072 7.203 47,180,128 +0.20(+2.87%)
Jul 18, 2008 7.093 7.266 6.594 7.003 46,885,012 +0.22(+3.27%)
Jul 17, 2008 6.151 6.920 5.603 6.781 73,311,168 +1.23(+22.22%)
Jul 16, 2008 4.945 5.569 4.724 5.548 63,455,900 +0.78(+16.42%)
Jul 15, 2008 4.696 5.410 4.440 4.765 67,080,288 -0.17(-3.51%)
Jul 14, 2008 6.012 6.116 4.883 4.939 47,534,916 -0.98(-16.51%)
Jul 11, 2008 6.234 6.282 5.811 5.915 35,695,744 -0.65(-9.92%)
Jul 10, 2008 6.649 6.920 6.414 6.566 25,909,082 -0.08(-1.25%)
Jul 09, 2008 7.578 7.986 6.615 6.649 30,092,082 -0.94(-12.33%)
Jul 08, 2008 6.726 7.695 6.594 7.584 36,382,392 +0.91(+13.59%)
Jul 07, 2008 7.231 7.612 6.504 6.677 36,973,608 -0.46(-6.50%)
Jul 04, 2008 7.494 7.654 6.829 7.141 23,352,204 +0.00(+0.00%)
Jul 03, 2008 7.494 7.654 6.829 7.141 23,352,204 -0.19(-2.64%)
Jul 02, 2008 8.180 8.436 7.287 7.335 32,088,736 -0.69(-8.63%)
Jul 01, 2008 7.453 8.028 7.342 8.028 37,405,476 +0.47(+6.23%)
Jun 30, 2008 7.557 7.654 7.141 7.557 29,041,602 +0.09(+1.21%)
Jun 27, 2008 7.681 7.771 7.273 7.467 23,577,332 -0.25(-3.23%)
Jun 26, 2008 7.896 8.028 7.626 7.716 22,849,006 -0.30(-3.80%)
Jun 25, 2008 7.917 8.388 7.903 8.021 35,582,368 +0.15(+1.94%)
Jun 24, 2008 7.501 8.104 7.349 7.868 31,091,444 +0.34(+4.51%)
Jun 23, 2008 7.841 7.882 7.335 7.529 19,998,886 -0.24(-3.12%)
Jun 20, 2008 7.377 8.381 7.155 7.771 41,698,588 +0.03(+0.36%)
Jun 19, 2008 7.952 7.965 7.148 7.744 47,041,340 -0.15(-1.93%)
Jun 18, 2008 8.326 8.339 7.446 7.896 59,592,340 -0.92(-10.45%)
Jun 17, 2008 9.545 9.697 8.790 8.817 25,153,690 -0.71(-7.42%)
Jun 16, 2008 9.157 9.863 9.053 9.524 23,773,648 +0.33(+3.54%)
Jun 13, 2008 9.378 9.607 8.568 9.198 27,223,050 -0.15(-1.56%)
Jun 12, 2008 9.655 9.939 9.164 9.344 25,546,550 -0.14(-1.46%)
Jun 11, 2008 10.01 10.08 9.351 9.482 24,328,382 -0.49(-4.93%)
Jun 10, 2008 10.40 10.84 9.669 9.974 29,292,346 +0.04(+0.42%)
Jun 09, 2008 10.81 10.87 9.759 9.932 31,854,922 -0.77(-7.18%)
Jun 06, 2008 11.31 11.31 10.60 10.70 23,472,270 -0.76(-6.59%)
Jun 05, 2008 11.30 11.59 11.26 11.46 12,624,361 +0.08(+0.67%)
Jun 04, 2008 11.60 11.71 11.20 11.38 23,810,222 -0.17(-1.50%)
Jun 03, 2008 12.02 12.11 11.33 11.55 28,336,628 -0.42(-3.53%)
Jun 02, 2008 12.27 12.45 11.92 11.98 25,371,144 -0.37(-2.97%)
May 30, 2008 12.95 12.98 12.32 12.34 11,433,962 -0.52(-4.04%)
May 29, 2008 12.39 13.00 12.35 12.86 12,394,885 +0.34(+2.71%)
May 28, 2008 13.28 13.29 12.23 12.52 26,185,528 -0.66(-5.04%)
May 27, 2008 12.95 13.24 12.91 13.19 10,513,132 +0.26(+2.04%)
May 26, 2008 13.18 13.29 12.89 12.92 0 +0.00(+0.00%)
May 23, 2008 13.18 13.29 12.89 12.92 9,842,737 -0.33(-2.51%)
May 22, 2008 13.13 13.51 13.12 13.26 11,117,036 +0.17(+1.27%)
May 21, 2008 13.74 13.78 13.05 13.09 17,579,092 -0.57(-4.21%)
May 20, 2008 13.60 13.83 13.46 13.67 15,364,101 +0.01(+0.10%)
May 19, 2008 13.98 14.04 13.62 13.65 13,061,579 -0.32(-2.28%)
May 16, 2008 14.50 14.51 13.90 13.97 14,416,805 -0.80(-5.39%)
May 15, 2008 14.65 14.77 14.50 14.77 9,429,080 +0.10(+0.71%)
May 14, 2008 14.75 14.84 14.48 14.66 13,156,451 -0.18(-1.21%)
May 13, 2008 14.97 15.10 14.73 14.84 9,397,306 -0.21(-1.43%)
May 12, 2008 14.73 15.09 14.69 15.06 6,550,260 +0.39(+2.69%)
May 09, 2008 14.66 15.14 14.47 14.66 6,415,365 -0.20(-1.35%)
May 08, 2008 15.26 15.31 14.58 14.86 10,423,730 -0.31(-2.05%)
May 07, 2008 15.81 15.93 15.11 15.18 8,762,209 -0.66(-4.16%)
May 06, 2008 15.38 15.97 15.33 15.83 11,259,860 -0.02(-0.13%)
May 05, 2008 16.21 16.25 15.81 15.85 9,493,861 -0.40(-2.47%)
May 02, 2008 16.02 16.84 15.99 16.26 11,519,953 +0.30(+1.87%)
May 01, 2008 15.28 16.04 15.20 15.96 10,842,114 +0.78(+5.11%)
Apr 30, 2008 15.49 15.65 15.15 15.18 8,213,575 -0.30(-1.92%)
Apr 29, 2008 15.47 15.58 15.27 15.48 7,600,267 +0.05(+0.31%)
Apr 28, 2008 15.51 15.58 15.15 15.43 7,235,110 +0.04(+0.27%)
Apr 25, 2008 15.35 15.45 14.84 15.39 12,566,779 +0.25(+1.65%)
Apr 24, 2008 14.25 15.24 14.12 15.14 15,533,035 +0.99(+7.00%)
Apr 23, 2008 14.34 14.50 14.01 14.15 9,203,022 -0.27(-1.87%)
Apr 22, 2008 14.34 14.57 14.20 14.42 8,888,217 -0.12(-0.81%)
Apr 21, 2008 14.91 14.91 14.32 14.54 9,422,638 -0.42(-2.82%)
Apr 18, 2008 15.33 15.68 14.91 14.96 14,620,483 -0.06(-0.41%)
Apr 17, 2008 14.00 15.14 14.00 15.02 12,179,477 +0.96(+6.85%)
Apr 16, 2008 14.19 14.25 13.74 14.06 12,941,676 +0.12(+0.89%)
Apr 15, 2008 13.65 14.26 13.47 13.94 21,960,932 +1.08(+8.40%)
Apr 14, 2008 13.44 13.69 12.83 12.86 16,843,436 -0.84(-6.12%)
Apr 11, 2008 13.68 14.05 13.58 13.69 10,655,808 -0.13(-0.95%)
Apr 10, 2008 13.85 14.27 13.62 13.83 11,324,523 -0.15(-1.09%)
Apr 09, 2008 14.23 14.40 13.93 13.98 4,912,469 -0.24(-1.66%)
Apr 08, 2008 14.52 14.55 14.10 14.21 6,803,983 -0.44(-2.98%)
Apr 07, 2008 14.73 14.92 14.48 14.65 7,907,610 +0.17(+1.15%)
Apr 04, 2008 15.15 15.15 14.43 14.48 7,018,780 -0.62(-4.13%)
Apr 03, 2008 14.91 15.18 14.43 15.11 9,304,887 +0.07(+0.46%)
Apr 02, 2008 15.04 15.72 14.93 15.04 11,674,957 +0.18(+1.21%)
Apr 01, 2008 13.94 14.95 13.94 14.86 15,304,122 +1.18(+8.61%)
Mar 31, 2008 13.73 14.05 13.53 13.68 8,777,075 +0.07(+0.51%)
Mar 28, 2008 13.77 14.48 13.57 13.61 8,961,454 -0.64(-4.47%)
Mar 27, 2008 14.68 14.89 14.21 14.25 10,717,080 -0.42(-2.88%)
Mar 26, 2008 15.02 15.20 14.20 14.67 9,303,428 -0.64(-4.16%)
Mar 25, 2008 15.43 15.45 14.94 15.31 8,690,586 -0.03(-0.18%)
Mar 24, 2008 15.08 16.01 15.08 15.34 11,547,108 +0.29(+1.93%)
Mar 21, 2008 14.15 15.08 14.08 15.04 15,265,094 +0.00(+0.00%)
Mar 20, 2008 14.15 15.08 14.08 15.04 15,265,094 +0.91(+6.47%)
Mar 19, 2008 13.98 14.51 13.91 14.13 20,457,922 +0.27(+1.95%)
Mar 18, 2008 13.91 14.20 13.40 13.86 21,775,328 +0.35(+2.62%)
Mar 17, 2008 13.67 14.22 13.12 13.51 21,398,298 -0.52(-3.70%)
Mar 14, 2008 14.65 15.02 13.81 14.03 17,380,842 -0.87(-5.86%)
Mar 13, 2008 14.14 15.04 14.03 14.90 13,492,114 +0.10(+0.66%)
Mar 12, 2008 15.24 15.83 14.80 14.80 11,688,504 -0.38(-2.51%)
Mar 11, 2008 14.88 15.18 14.23 15.18 12,960,526 +1.36(+9.82%)
Mar 10, 2008 14.14 14.27 13.59 13.83 12,733,254 -0.28(-1.96%)
Mar 07, 2008 13.75 14.46 13.61 14.10 9,545,127 +0.27(+1.95%)
Mar 06, 2008 14.30 14.42 13.80 13.83 8,423,997 -0.67(-4.63%)
Mar 05, 2008 14.61 14.90 14.36 14.50 10,747,389 +0.09(+0.62%)
Mar 04, 2008 14.15 14.49 13.74 14.41 13,724,232 +0.15(+1.07%)
Mar 03, 2008 14.64 14.66 14.14 14.26 9,711,343 -0.42(-2.88%)
Feb 29, 2008 15.08 15.08 14.61 14.68 14,515,028 -0.51(-3.37%)
Feb 28, 2008 15.94 16.07 15.17 15.20 8,678,841 -0.89(-5.51%)
Feb 27, 2008 15.93 16.39 15.79 16.08 5,975,381 +0.02(+0.13%)
Feb 26, 2008 15.92 16.27 15.79 16.06 8,376,246 +0.06(+0.35%)
Feb 25, 2008 15.95 16.09 15.47 16.01 10,109,021 +0.00(+0.00%)
Feb 22, 2008 15.65 16.03 15.33 16.01 6,208,421 +0.44(+2.80%)
Feb 21, 2008 16.12 16.27 15.54 15.57 5,828,207 -0.52(-3.23%)
Feb 20, 2008 15.43 16.21 15.30 16.09 8,014,180 +0.50(+3.20%)
Feb 19, 2008 16.04 16.19 15.47 15.59 6,638,621 -0.29(-1.83%)
Feb 18, 2008 15.79 15.98 15.46 15.88 0 +0.00(+0.00%)
Feb 15, 2008 15.79 15.98 15.46 15.88 7,923,159 +0.08(+0.48%)
Feb 14, 2008 16.32 16.32 15.76 15.81 7,519,486 -0.53(-3.26%)
Feb 13, 2008 16.58 16.73 15.98 16.34 7,359,814 -0.08(-0.51%)
Feb 12, 2008 16.01 16.71 16.01 16.42 7,462,474 +0.48(+3.04%)
Feb 11, 2008 16.10 16.15 15.61 15.94 7,044,243 -0.14(-0.86%)
Feb 08, 2008 16.70 16.78 15.81 16.08 11,810,938 -0.69(-4.09%)
Feb 07, 2008 15.99 16.90 15.99 16.76 8,814,475 +0.35(+2.15%)
Feb 06, 2008 16.55 16.82 15.99 16.41 11,801,369 -0.38(-2.27%)
Feb 05, 2008 16.83 17.22 16.73 16.79 8,014,917 -0.60(-3.43%)
Feb 04, 2008 17.82 17.82 17.27 17.39 10,076,330 -0.44(-2.45%)
Feb 01, 2008 17.67 17.90 17.37 17.82 8,551,116 +0.39(+2.22%)
Jan 31, 2008 16.59 17.72 15.95 17.43 15,555,656 +0.57(+3.41%)
Jan 30, 2008 17.16 17.50 16.75 16.86 11,771,950 -0.41(-2.37%)
Jan 29, 2008 16.62 17.35 16.30 17.27 10,803,137 +0.80(+4.84%)
Jan 28, 2008 15.72 16.48 15.56 16.47 10,349,316 +0.69(+4.34%)
Jan 25, 2008 15.74 16.45 15.38 15.79 14,994,773 +0.22(+1.42%)
Jan 24, 2008 15.25 15.79 15.02 15.56 14,331,344 +0.44(+2.88%)
Jan 23, 2008 12.81 15.65 12.81 15.13 16,069,522 +1.18(+8.49%)
Jan 22, 2008 12.43 14.16 12.40 13.94 16,318,333 +0.65(+4.90%)
Jan 21, 2008 13.65 13.83 13.17 13.29 0 +0.00(+0.00%)
Jan 18, 2008 13.65 13.83 13.17 13.29 12,165,425 -0.26(-1.94%)
Jan 17, 2008 14.73 14.75 13.52 13.55 13,668,483 -1.10(-7.51%)
Jan 16, 2008 14.05 14.96 14.04 14.66 13,884,845 +0.57(+4.03%)
Jan 15, 2008 13.96 14.31 13.68 14.09 13,869,873 -0.05(-0.34%)
Jan 14, 2008 14.32 14.32 13.76 14.14 9,183,341 -0.04(-0.29%)
Jan 11, 2008 13.80 14.48 13.45 14.18 10,871,647 +0.28(+2.04%)
Jan 10, 2008 13.43 14.18 13.11 13.89 15,758,436 +0.33(+2.45%)
Jan 09, 2008 13.56 13.61 12.89 13.56 14,809,394 +0.06(+0.41%)
Jan 08, 2008 14.55 14.59 13.48 13.51 16,249,657 -0.94(-6.48%)
Jan 07, 2008 14.52 14.79 14.11 14.44 13,701,327 +0.03(+0.24%)
Jan 04, 2008 15.27 15.47 14.34 14.41 15,020,232 -1.72(-10.65%)
Jan 03, 2008 16.24 16.35 16.02 16.12 5,712,026 +0.00(+0.00%)
Jan 02, 2008 16.46 16.50 16.02 16.12 8,618,690 -0.26(-1.56%)
Jan 01, 2008 16.30 16.64 16.11 16.38 6,501,428 +0.00(+0.00%)
Dec 31, 2007 16.30 16.64 16.11 16.38 6,501,428 +0.04(+0.25%)
Dec 28, 2007 16.66 16.79 16.33 16.34 5,453,243 -0.35(-2.08%)
Dec 27, 2007 16.77 16.85 16.64 16.69 5,595,346 -0.27(-1.59%)
Dec 26, 2007 16.91 17.04 16.77 16.96 3,568,903 -0.19(-1.13%)
Dec 24, 2007 16.73 17.29 16.73 17.15 2,736,021 +0.25(+1.48%)
Dec 21, 2007 16.68 16.91 16.20 16.90 12,105,469 +0.45(+2.74%)
Dec 20, 2007 16.52 16.69 15.97 16.45 8,604,097 +0.03(+0.17%)
Dec 19, 2007 16.64 16.80 16.27 16.42 9,190,120 -0.25(-1.50%)
Dec 18, 2007 16.70 16.85 16.34 16.67 8,123,764 +0.12(+0.75%)
Dec 17, 2007 16.52 16.93 16.10 16.55 8,676,035 -0.08(-0.46%)
Dec 14, 2007 16.89 17.05 16.61 16.62 7,534,339 -0.30(-1.76%)
Dec 13, 2007 16.96 16.97 16.41 16.92 10,082,641 -0.15(-0.89%)
Dec 12, 2007 18.05 18.25 16.75 17.07 12,245,964 -0.55(-3.10%)
Dec 11, 2007 19.01 19.05 17.61 17.62 9,084,658 -1.32(-6.95%)
Dec 10, 2007 18.40 18.99 18.33 18.94 5,173,354 +0.62(+3.40%)
Dec 07, 2007 18.61 18.90 18.20 18.31 6,207,577 -0.30(-1.60%)
Dec 06, 2007 18.32 18.63 18.04 18.61 6,657,891 +0.30(+1.63%)
Dec 05, 2007 17.93 18.52 17.93 18.31 7,338,208 +0.58(+3.28%)
Dec 04, 2007 17.90 17.91 17.52 17.73 4,698,813 -0.26(-1.42%)
Dec 03, 2007 18.18 18.47 17.94 17.99 5,314,563 -0.32(-1.74%)
Nov 30, 2007 18.01 18.64 18.01 18.31 8,852,771 +0.70(+3.97%)
Nov 29, 2007 17.91 17.91 17.32 17.61 5,607,283 -0.33(-1.82%)
Nov 28, 2007 17.18 17.97 17.02 17.93 8,801,599 +0.91(+5.37%)
Nov 27, 2007 16.49 17.31 16.28 17.02 16,179,605 +1.08(+6.78%)
Nov 26, 2007 16.89 16.89 15.90 15.94 6,685,251 -0.84(-5.00%)
Nov 23, 2007 16.43 16.88 16.27 16.78 4,383,939 +0.48(+2.98%)
Nov 21, 2007 16.15 16.69 15.93 16.29 9,241,430 -0.03(-0.17%)
Nov 20, 2007 16.43 16.81 15.82 16.32 8,652,896 -0.15(-0.88%)
Nov 19, 2007 16.84 16.84 16.16 16.46 9,217,256 -0.38(-2.26%)
Nov 16, 2007 17.18 17.49 16.62 16.85 8,067,432 -0.25(-1.46%)
Nov 15, 2007 17.64 17.71 16.98 17.09 6,681,141 -0.58(-3.29%)
Nov 14, 2007 18.42 18.61 17.66 17.68 4,981,161 -0.67(-3.66%)
Nov 13, 2007 17.58 18.40 17.54 18.35 6,331,986 +0.88(+5.04%)
Nov 12, 2007 17.50 18.04 17.21 17.47 6,260,945 +0.13(+0.76%)
Nov 09, 2007 16.87 17.73 16.66 17.34 7,451,959 +0.28(+1.62%)
Nov 08, 2007 16.66 17.12 16.45 17.06 10,411,169 +0.48(+2.93%)
Nov 07, 2007 17.45 17.45 16.55 16.57 7,864,699 -1.08(-6.12%)
Nov 06, 2007 17.36 17.69 17.08 17.66 5,833,222 +0.30(+1.72%)
Nov 05, 2007 17.42 17.56 17.13 17.36 6,968,007 -0.12(-0.71%)
Nov 02, 2007 17.98 18.05 17.32 17.48 9,466,924 -0.42(-2.32%)
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.