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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2006 7.028 7.082 6.922 6.978 1,897,069 +0.32(+4.84%)
Oct 30, 2006 6.601 6.680 6.552 6.656 729,938 +0.01(+0.14%)
Oct 27, 2006 6.572 6.678 6.568 6.647 803,232 +0.05(+0.83%)
Oct 26, 2006 6.585 6.648 6.562 6.592 677,218 +0.01(+0.14%)
Oct 25, 2006 6.487 6.600 6.486 6.583 1,951,504 +0.21(+3.29%)
Oct 24, 2006 6.361 6.386 6.279 6.373 433,762 -0.01(-0.16%)
Oct 23, 2006 6.311 6.405 6.306 6.383 263,600 +0.06(+0.90%)
Oct 20, 2006 6.355 6.358 6.281 6.326 168,447 +0.00(+0.02%)
Oct 19, 2006 6.246 6.331 6.214 6.325 429,476 +0.04(+0.63%)
Oct 18, 2006 6.268 6.381 6.201 6.285 585,494 +0.05(+0.77%)
Oct 17, 2006 6.267 6.267 6.172 6.237 482,196 -0.07(-1.04%)
Oct 16, 2006 6.216 6.303 6.149 6.303 380,614 +0.11(+1.75%)
Oct 13, 2006 6.155 6.209 6.132 6.194 297,461 +0.04(+0.64%)
Oct 12, 2006 6.082 6.166 6.031 6.155 592,780 +0.07(+1.09%)
Oct 11, 2006 6.192 6.235 6.032 6.088 781,801 -0.09(-1.49%)
Oct 10, 2006 6.345 6.381 6.156 6.180 658,788 -0.16(-2.59%)
Oct 09, 2006 6.337 6.393 6.332 6.345 235,740 +0.02(+0.39%)
Oct 06, 2006 6.302 6.397 6.253 6.320 400,759 -0.04(-0.70%)
Oct 05, 2006 6.297 6.396 6.201 6.365 556,348 +0.09(+1.47%)
Oct 04, 2006 6.250 6.295 6.220 6.272 435,048 +0.02(+0.35%)
Oct 03, 2006 6.332 6.369 6.211 6.250 490,340 -0.13(-2.03%)
Oct 02, 2006 6.353 6.397 6.316 6.380 471,052 -0.02(-0.33%)
Sep 29, 2006 6.393 6.435 6.313 6.401 504,056 +0.06(+0.94%)
Sep 28, 2006 6.334 6.375 6.305 6.341 360,897 +0.01(+0.11%)
Sep 27, 2006 6.216 6.334 6.216 6.334 1,647,184 +0.09(+1.42%)
Sep 26, 2006 6.307 6.309 6.216 6.246 381,899 -0.05(-0.85%)
Sep 25, 2006 6.278 6.395 6.276 6.299 768,086 +0.09(+1.52%)
Sep 22, 2006 6.144 6.219 6.101 6.205 260,172 +0.07(+1.22%)
Sep 21, 2006 6.170 6.184 6.130 6.130 180,448 -0.01(-0.15%)
Sep 20, 2006 6.299 6.386 6.088 6.139 666,931 +0.06(+1.02%)
Sep 19, 2006 6.029 6.125 6.009 6.078 585,494 +0.04(+0.62%)
Sep 18, 2006 6.037 6.045 5.973 6.040 352,325 +0.01(+0.21%)
Sep 15, 2006 6.037 6.037 5.949 6.027 407,617 +0.01(+0.14%)
Sep 14, 2006 6.088 6.121 6.016 6.019 325,322 -0.05(-0.86%)
Sep 13, 2006 6.061 6.101 6.044 6.072 908,244 -0.01(-0.23%)
Sep 12, 2006 6.061 6.117 6.041 6.086 1,056,118 +0.03(+0.56%)
Sep 11, 2006 5.926 6.054 5.926 6.052 660,502 +0.14(+2.29%)
Sep 08, 2006 5.919 5.942 5.888 5.917 386,614 -0.01(-0.22%)
Sep 07, 2006 5.915 5.941 5.867 5.929 248,170 -0.04(-0.61%)
Sep 06, 2006 6.019 6.019 5.891 5.966 570,063 -0.05(-0.91%)
Sep 05, 2006 6.076 6.103 6.001 6.020 707,222 -0.10(-1.71%)
Sep 01, 2006 6.037 6.167 6.037 6.125 570,921 +0.11(+1.84%)
Aug 31, 2006 6.013 6.029 5.934 6.015 442,335 +0.01(+0.14%)
Aug 30, 2006 5.967 6.040 5.953 6.006 711,508 +0.03(+0.59%)
Aug 29, 2006 5.871 5.989 5.858 5.971 681,504 +0.11(+1.93%)
Aug 28, 2006 5.814 5.872 5.813 5.858 331,322 +0.03(+0.54%)
Aug 25, 2006 5.816 5.850 5.801 5.827 426,476 +0.02(+0.34%)
Aug 24, 2006 5.793 5.815 5.787 5.807 353,182 +0.03(+0.57%)
Aug 23, 2006 5.811 5.842 5.753 5.774 493,769 -0.02(-0.30%)
Aug 22, 2006 5.778 5.801 5.756 5.792 672,075 +0.03(+0.53%)
Aug 21, 2006 5.808 5.808 5.729 5.762 329,179 +0.02(+0.37%)
Aug 18, 2006 5.769 5.816 5.741 5.741 378,899 -0.01(-0.16%)
Aug 17, 2006 5.750 5.811 5.725 5.750 611,639 +0.01(+0.20%)
Aug 16, 2006 5.702 5.771 5.702 5.738 538,774 +0.08(+1.46%)
Aug 15, 2006 5.620 5.675 5.597 5.655 502,770 +0.06(+1.08%)
Aug 14, 2006 5.650 5.664 5.571 5.595 698,221 -0.03(-0.52%)
Aug 11, 2006 5.640 5.667 5.623 5.624 369,041 -0.00(-0.08%)
Aug 10, 2006 5.612 5.630 5.563 5.629 637,357 +0.00(+0.04%)
Aug 09, 2006 5.546 5.669 5.541 5.626 971,251 +0.08(+1.45%)
Aug 08, 2006 5.512 5.595 5.494 5.546 831,950 +0.07(+1.26%)
Aug 07, 2006 5.465 5.503 5.465 5.477 828,521 -0.07(-1.24%)
Aug 04, 2006 5.588 5.609 5.499 5.546 972,966 -0.03(-0.46%)
Aug 03, 2006 5.463 5.598 5.449 5.571 1,182,561 +0.10(+1.79%)
Aug 02, 2006 5.449 5.500 5.413 5.473 922,389 +0.06(+1.19%)
Aug 01, 2006 5.367 5.456 5.318 5.409 1,657,042 +0.43(+8.59%)
Jul 31, 2006 5.028 5.043 4.964 4.981 393,901 -0.05(-0.93%)
Jul 28, 2006 4.981 5.055 4.943 5.028 267,029 +0.07(+1.34%)
Jul 27, 2006 4.946 5.050 4.945 4.961 339,466 +0.03(+0.52%)
Jul 26, 2006 4.885 4.950 4.885 4.936 236,597 +0.05(+1.03%)
Jul 25, 2006 4.882 4.922 4.866 4.885 234,454 +0.02(+0.34%)
Jul 24, 2006 4.812 4.887 4.787 4.869 435,048 +0.07(+1.36%)
Jul 21, 2006 4.817 4.821 4.787 4.804 219,453 -0.02(-0.39%)
Jul 20, 2006 4.742 4.881 4.742 4.822 301,748 +0.07(+1.52%)
Jul 19, 2006 4.673 4.771 4.664 4.750 614,640 +0.07(+1.55%)
Jul 18, 2006 4.678 4.713 4.661 4.678 262,315 +0.02(+0.33%)
Jul 17, 2006 4.679 4.679 4.645 4.663 344,610 -0.05(-1.14%)
Jul 14, 2006 4.733 4.733 4.656 4.716 195,450 -0.00(-0.10%)
Jul 13, 2006 4.771 4.807 4.700 4.721 415,760 -0.10(-1.99%)
Jul 12, 2006 4.813 4.869 4.799 4.817 720,509 +0.00(+0.07%)
Jul 11, 2006 4.769 4.821 4.737 4.813 256,743 +0.03(+0.63%)
Jul 10, 2006 4.791 4.815 4.720 4.783 207,451 -0.02(-0.39%)
Jul 07, 2006 4.750 4.842 4.750 4.801 388,329 +0.03(+0.73%)
Jul 06, 2006 4.740 4.846 4.708 4.766 322,321 +0.01(+0.29%)
Jul 05, 2006 4.770 4.777 4.738 4.752 403,330 +0.04(+0.84%)
Jul 03, 2006 4.713 4.730 4.713 4.713 174,448 +0.00(+0.00%)
Jun 30, 2006 4.709 4.736 4.682 4.713 677,218 +0.02(+0.50%)
Jun 29, 2006 4.671 4.715 4.635 4.689 374,613 +0.03(+0.75%)
Jun 28, 2006 4.708 4.708 4.601 4.654 507,485 -0.03(-0.72%)
Jun 27, 2006 4.658 4.758 4.604 4.688 378,470 +0.02(+0.40%)
Jun 26, 2006 4.631 4.689 4.589 4.670 146,159 +0.01(+0.30%)
Jun 23, 2006 4.637 4.699 4.603 4.656 390,900 -0.02(-0.47%)
Jun 22, 2006 4.695 4.713 4.670 4.678 274,745 -0.05(-0.96%)
Jun 21, 2006 4.666 4.756 4.639 4.723 702,935 +0.13(+2.77%)
Jun 20, 2006 4.576 4.597 4.511 4.596 392,186 +0.02(+0.41%)
Jun 19, 2006 4.621 4.626 4.548 4.577 944,248 -0.05(-1.13%)
Jun 16, 2006 4.608 4.688 4.604 4.630 357,040 -0.05(-1.12%)
Jun 15, 2006 4.618 4.692 4.602 4.682 606,496 +0.07(+1.47%)
Jun 14, 2006 4.864 4.864 4.600 4.615 656,216 -0.17(-3.63%)
Jun 13, 2006 4.861 4.861 4.764 4.789 461,623 -0.09(-1.82%)
Jun 12, 2006 4.883 4.987 4.868 4.877 933,533 +0.00(+0.05%)
Jun 09, 2006 4.807 4.887 4.807 4.875 331,751 +0.11(+2.40%)
Jun 08, 2006 4.743 4.800 4.657 4.761 429,048 -0.02(-0.49%)
Jun 07, 2006 4.804 4.843 4.731 4.784 342,466 -0.02(-0.41%)
Jun 06, 2006 4.793 4.817 4.737 4.804 330,465 -0.05(-1.10%)
Jun 05, 2006 4.940 4.940 4.856 4.857 353,182 -0.12(-2.37%)
Jun 02, 2006 5.001 5.009 4.908 4.975 379,328 +0.00(+0.07%)
Jun 01, 2006 4.869 4.985 4.833 4.972 954,964 +0.10(+2.13%)
May 31, 2006 4.773 4.868 4.773 4.868 1,300,431 +0.10(+2.10%)
May 30, 2006 4.700 4.784 4.692 4.768 668,646 +0.08(+1.74%)
May 26, 2006 4.673 4.709 4.642 4.686 399,044 +0.06(+1.29%)
May 25, 2006 4.556 4.635 4.433 4.626 408,474 +0.10(+2.30%)
May 24, 2006 4.539 4.548 4.474 4.523 514,771 -0.02(-0.36%)
May 23, 2006 4.520 4.608 4.511 4.539 477,482 +0.07(+1.51%)
May 22, 2006 4.554 4.561 4.441 4.471 255,457 -0.11(-2.44%)
May 19, 2006 4.434 4.645 4.433 4.583 713,651 +0.16(+3.70%)
May 18, 2006 4.442 4.444 4.361 4.420 725,224 -0.02(-0.50%)
May 17, 2006 4.553 4.594 4.387 4.442 1,346,722 -0.13(-2.78%)
May 16, 2006 4.603 4.631 4.544 4.569 272,173 -0.03(-0.73%)
May 15, 2006 4.629 4.649 4.563 4.603 400,759 -0.05(-1.18%)
May 12, 2006 4.687 4.716 4.622 4.658 669,074 -0.06(-1.29%)
May 11, 2006 4.783 4.783 4.658 4.719 939,533 -0.08(-1.70%)
May 10, 2006 4.834 4.856 4.765 4.800 642,929 -0.04(-0.77%)
May 09, 2006 4.860 4.895 4.789 4.838 569,206 -0.04(-0.91%)
May 08, 2006 4.905 4.917 4.815 4.882 617,640 -0.08(-1.58%)
May 05, 2006 4.929 4.987 4.929 4.960 357,897 +0.03(+0.54%)
May 04, 2006 4.902 4.986 4.890 4.933 442,335 -0.02(-0.49%)
May 03, 2006 4.994 5.037 4.878 4.958 394,329 -0.05(-0.96%)
May 02, 2006 5.016 5.060 4.974 5.006 1,372,010 -0.04(-0.72%)
May 01, 2006 4.993 5.042 4.983 5.042 1,043,688 +0.09(+1.77%)
Apr 28, 2006 4.974 5.043 4.930 4.954 814,376 -0.01(-0.16%)
Apr 27, 2006 4.980 5.059 4.918 4.962 761,228 +0.00(+0.00%)
Apr 26, 2006 4.848 5.011 4.841 4.962 1,854,207 +0.17(+3.63%)
Apr 25, 2006 4.735 4.813 4.596 4.789 1,467,164 +0.10(+2.04%)
Apr 24, 2006 4.603 4.745 4.596 4.693 891,528 +0.11(+2.50%)
Apr 21, 2006 4.521 4.587 4.521 4.579 352,325 +0.07(+1.63%)
Apr 20, 2006 4.593 4.593 4.491 4.505 285,031 -0.08(-1.71%)
Apr 19, 2006 4.549 4.631 4.533 4.583 768,514 +0.04(+0.80%)
Apr 18, 2006 4.513 4.567 4.481 4.547 2,339,833 +0.04(+0.88%)
Apr 17, 2006 4.509 4.559 4.479 4.507 637,357 +0.03(+0.62%)
Apr 13, 2006 4.440 4.488 4.314 4.479 720,080 +0.04(+0.89%)
Apr 12, 2006 4.553 4.573 4.396 4.440 1,016,685 -0.14(-3.01%)
Apr 11, 2006 4.644 4.654 4.570 4.577 406,759 -0.07(-1.43%)
Apr 10, 2006 4.628 4.660 4.615 4.644 361,754 +0.02(+0.45%)
Apr 07, 2006 4.702 4.724 4.608 4.623 1,194,562 -0.03(-0.55%)
Apr 06, 2006 4.513 4.691 4.499 4.649 868,811 +0.13(+2.95%)
Apr 05, 2006 4.389 4.538 4.386 4.516 1,708,048 +0.14(+3.12%)
Apr 04, 2006 4.322 4.411 4.313 4.379 2,984,905 +0.08(+1.90%)
Apr 03, 2006 4.441 4.453 4.272 4.298 860,667 -0.15(-3.43%)
Mar 31, 2006 4.476 4.485 4.418 4.450 720,937 -0.06(-1.40%)
Mar 30, 2006 4.546 4.596 4.512 4.513 325,750 -0.01(-0.13%)
Mar 29, 2006 4.519 4.535 4.504 4.519 284,603 -0.00(-0.03%)
Mar 28, 2006 4.525 4.534 4.509 4.520 483,911 -0.01(-0.15%)
Mar 27, 2006 4.558 4.591 4.513 4.527 374,184 -0.07(-1.50%)
Mar 24, 2006 4.651 4.651 4.581 4.596 288,460 -0.05(-1.03%)
Mar 23, 2006 4.665 4.712 4.640 4.644 429,048 +0.03(+0.66%)
Mar 22, 2006 4.674 4.675 4.588 4.614 480,911 -0.07(-1.49%)
Mar 21, 2006 4.713 4.736 4.671 4.684 403,330 -0.04(-0.89%)
Mar 20, 2006 4.708 4.772 4.699 4.726 340,752 -0.02(-0.34%)
Mar 17, 2006 4.722 4.792 4.700 4.742 321,464 +0.01(+0.17%)
Mar 16, 2006 4.637 4.738 4.637 4.734 402,473 +0.10(+2.09%)
Mar 15, 2006 4.589 4.644 4.583 4.637 305,605 +0.05(+1.04%)
Mar 14, 2006 4.616 4.646 4.580 4.589 229,311 -0.03(-0.73%)
Mar 13, 2006 4.615 4.639 4.587 4.623 226,739 +0.02(+0.43%)
Mar 10, 2006 4.609 4.651 4.589 4.603 203,165 -0.00(-0.10%)
Mar 09, 2006 4.660 4.660 4.580 4.608 352,753 -0.04(-0.93%)
Mar 08, 2006 4.723 4.728 4.619 4.651 540,060 -0.10(-2.02%)
Mar 07, 2006 4.678 4.765 4.675 4.747 467,195 +0.01(+0.22%)
Mar 06, 2006 4.759 4.771 4.695 4.736 827,235 -0.01(-0.25%)
Mar 03, 2006 4.762 4.775 4.715 4.748 952,392 -0.03(-0.71%)
Mar 02, 2006 4.724 4.803 4.709 4.782 947,677 +0.07(+1.56%)
Mar 01, 2006 4.658 4.716 4.649 4.708 370,755 +0.04(+0.82%)
Feb 28, 2006 4.652 4.671 4.630 4.670 593,637 +0.02(+0.38%)
Feb 27, 2006 4.628 4.663 4.607 4.652 568,778 +0.05(+1.09%)
Feb 24, 2006 4.559 4.616 4.555 4.602 335,180 +0.03(+0.69%)
Feb 23, 2006 4.580 4.581 4.540 4.570 849,095 -0.02(-0.51%)
Feb 22, 2006 4.594 4.609 4.573 4.594 542,203 +0.01(+0.20%)
Feb 21, 2006 4.570 4.621 4.570 4.584 663,931 +0.01(+0.23%)
Feb 17, 2006 4.587 4.589 4.510 4.574 530,202 -0.01(-0.18%)
Feb 16, 2006 4.617 4.624 4.524 4.582 1,713,191 -0.05(-1.18%)
Feb 15, 2006 4.635 4.783 4.631 4.637 2,000,366 -0.03(-0.55%)
Feb 14, 2006 4.692 4.695 4.588 4.663 1,472,736 +0.04(+0.78%)
Feb 13, 2006 4.748 4.749 4.624 4.626 757,370 -0.13(-2.72%)
Feb 10, 2006 4.709 4.779 4.638 4.756 561,920 +0.03(+0.72%)
Feb 09, 2006 4.875 4.875 4.631 4.722 1,770,626 -0.25(-4.95%)
Feb 08, 2006 4.979 4.987 4.901 4.968 984,967 -0.03(-0.63%)
Feb 07, 2006 5.041 5.062 4.969 5.000 511,343 -0.09(-1.81%)
Feb 06, 2006 5.091 5.111 5.080 5.092 429,905 -0.01(-0.11%)
Feb 03, 2006 5.101 5.109 5.031 5.098 388,329 -0.02(-0.39%)
Feb 02, 2006 5.129 5.129 5.098 5.118 652,787 -0.03(-0.57%)
Feb 01, 2006 5.139 5.174 5.100 5.147 573,064 -0.00(-0.05%)
Jan 31, 2006 5.106 5.213 5.077 5.149 603,924 +0.05(+1.05%)
Jan 30, 2006 5.069 5.167 5.065 5.095 1,267,427 +0.01(+0.23%)
Jan 27, 2006 5.048 5.114 5.048 5.084 211,309 +0.05(+1.00%)
Jan 26, 2006 5.022 5.085 5.007 5.034 332,608 +0.02(+0.37%)
Jan 25, 2006 5.008 5.027 4.941 5.015 684,505 +0.02(+0.44%)
Jan 24, 2006 5.018 5.024 4.964 4.993 480,482 -0.05(-0.95%)
Jan 23, 2006 4.916 5.059 4.891 5.041 866,668 +0.10(+2.05%)
Jan 20, 2006 4.906 4.969 4.906 4.939 459,051 +0.05(+1.10%)
Jan 19, 2006 4.810 4.891 4.790 4.885 459,480 +0.08(+1.75%)
Jan 18, 2006 4.726 4.822 4.701 4.801 1,235,709 +0.05(+1.03%)
Jan 17, 2006 4.825 4.825 4.692 4.752 591,923 -0.13(-2.68%)
Jan 13, 2006 5.084 5.084 4.821 4.883 242,598 +0.05(+1.11%)
Jan 12, 2006 4.906 4.926 4.806 4.829 807,090 -0.08(-1.59%)
Jan 11, 2006 4.972 4.988 4.856 4.908 562,777 -0.04(-0.78%)
Jan 10, 2006 4.975 5.004 4.884 4.946 774,086 -0.05(-1.05%)
Jan 09, 2006 5.109 5.109 4.946 4.999 878,669 -0.19(-3.71%)
Jan 06, 2006 5.140 5.193 5.072 5.191 599,210 +0.06(+1.23%)
Jan 05, 2006 5.164 5.232 5.092 5.128 1,100,266 -0.06(-1.19%)
Jan 04, 2006 5.065 5.212 5.065 5.190 614,211 +0.15(+3.06%)
Jan 03, 2006 4.959 5.057 4.957 5.036 780,516 +0.11(+2.15%)
Dec 30, 2005 4.927 4.957 4.874 4.930 457,336 +0.01(+0.14%)
Dec 29, 2005 4.898 4.954 4.887 4.923 419,189 +0.05(+0.96%)
Dec 28, 2005 4.835 4.923 4.835 4.876 412,760 +0.08(+1.60%)
Dec 27, 2005 4.812 4.812 4.773 4.799 94,724 -0.00(-0.07%)
Dec 23, 2005 4.805 4.822 4.764 4.803 671,646 +0.03(+0.66%)
Dec 22, 2005 4.696 4.810 4.689 4.771 1,223,708 +0.08(+1.77%)
Dec 21, 2005 4.649 4.699 4.605 4.688 246,456 +0.04(+0.80%)
Dec 20, 2005 4.695 4.700 4.580 4.651 268,744 -0.05(-0.97%)
Dec 19, 2005 4.664 4.719 4.644 4.696 405,045 +0.04(+0.80%)
Dec 16, 2005 4.659 4.701 4.618 4.659 431,191 +0.06(+1.29%)
Dec 15, 2005 4.633 4.647 4.567 4.600 358,325 -0.06(-1.25%)
Dec 14, 2005 4.595 4.684 4.595 4.658 464,623 +0.10(+2.15%)
Dec 13, 2005 4.558 4.581 4.521 4.560 470,195 +0.01(+0.28%)
Dec 12, 2005 4.533 4.574 4.523 4.547 387,043 +0.04(+0.98%)
Dec 09, 2005 4.523 4.535 4.479 4.503 623,212 -0.01(-0.13%)
Dec 08, 2005 4.492 4.510 4.407 4.509 1,317,147 +0.03(+0.62%)
Dec 07, 2005 4.468 4.545 4.468 4.481 511,771 +0.02(+0.39%)
Dec 06, 2005 4.500 4.538 4.440 4.463 692,220 -0.04(-0.96%)
Dec 05, 2005 4.481 4.558 4.471 4.506 1,183,418 +0.03(+0.57%)
Dec 02, 2005 4.552 4.562 4.434 4.481 739,368 -0.05(-1.11%)
Dec 01, 2005 4.446 4.535 4.439 4.531 339,466 +0.07(+1.65%)
Nov 30, 2005 4.491 4.511 4.425 4.457 368,184 -0.00(-0.08%)
Nov 29, 2005 4.444 4.468 4.434 4.461 310,320 +0.07(+1.65%)
Nov 28, 2005 4.482 4.482 4.368 4.389 180,448 -0.10(-2.16%)
Nov 25, 2005 4.491 4.496 4.447 4.485 90,867 +0.02(+0.52%)
Nov 23, 2005 4.438 4.462 4.438 4.462 116,155 +0.04(+0.90%)
Nov 22, 2005 4.405 4.438 4.394 4.422 234,454 +0.03(+0.66%)
Nov 21, 2005 4.446 4.449 4.385 4.393 237,026 -0.04(-1.00%)
Nov 18, 2005 4.450 4.461 4.414 4.438 365,183 -0.02(-0.47%)
Nov 17, 2005 4.408 4.461 4.408 4.458 812,233 +0.05(+1.25%)
Nov 16, 2005 4.433 4.485 4.358 4.404 1,144,842 -0.03(-0.66%)
Nov 15, 2005 4.583 4.587 4.423 4.433 327,036 -0.15(-3.28%)
Nov 14, 2005 4.607 4.607 4.562 4.583 217,310 -0.03(-0.73%)
Nov 11, 2005 4.623 4.624 4.587 4.617 234,026 +0.01(+0.13%)
Nov 10, 2005 4.665 4.677 4.584 4.611 143,587 -0.03(-0.70%)
Nov 09, 2005 4.646 4.661 4.570 4.644 222,024 +0.00(+0.10%)
Nov 08, 2005 4.674 4.679 4.567 4.639 327,465 -0.06(-1.27%)
Nov 07, 2005 4.729 4.729 4.691 4.699 192,021 -0.04(-0.84%)
Nov 04, 2005 4.698 4.754 4.687 4.738 284,603 +0.02(+0.37%)
Nov 03, 2005 4.763 4.801 4.703 4.721 522,487 +0.00(+0.00%)
Nov 02, 2005 4.623 4.722 4.612 4.721 545,203 +0.09(+2.04%)
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.