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

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2009 20.23 20.51 18.86 19.32 13,411,392 -1.01(-4.96%)
Oct 29, 2009 19.97 20.61 19.59 20.33 9,996,841 +1.36(+7.19%)
Oct 28, 2009 20.25 20.28 18.68 18.96 18,137,462 -1.89(-9.06%)
Oct 27, 2009 21.24 21.30 20.37 20.85 13,776,492 -0.53(-2.50%)
Oct 26, 2009 22.24 22.58 21.24 21.39 8,854,569 -0.79(-3.55%)
Oct 23, 2009 22.25 22.35 21.96 22.18 9,921,626 -0.23(-1.01%)
Oct 22, 2009 21.86 22.43 21.58 22.40 8,266,062 +0.43(+1.98%)
Oct 21, 2009 21.65 22.62 21.64 21.97 11,178,273 +0.11(+0.49%)
Oct 20, 2009 21.47 21.87 21.43 21.86 9,628,879 -0.05(-0.21%)
Oct 19, 2009 21.99 22.16 21.79 21.91 8,888,824 +0.17(+0.77%)
Oct 16, 2009 21.48 21.97 21.20 21.74 9,118,814 -0.04(-0.18%)
Oct 15, 2009 22.10 22.38 21.68 21.78 7,674,396 -0.57(-2.57%)
Oct 14, 2009 21.87 22.55 21.63 22.36 9,590,061 +0.98(+4.59%)
Oct 13, 2009 21.49 21.54 20.73 21.38 10,358,815 -0.04(-0.19%)
Oct 12, 2009 21.85 22.20 21.38 21.42 9,549,351 +0.47(+2.23%)
Oct 09, 2009 20.55 21.16 20.29 20.95 10,938,267 +0.31(+1.49%)
Oct 08, 2009 19.47 20.99 19.45 20.64 18,820,542 +1.60(+8.38%)
Oct 07, 2009 18.92 19.16 18.74 19.04 7,939,976 +0.23(+1.21%)
Oct 06, 2009 18.45 18.98 18.42 18.82 9,814,697 +0.81(+4.53%)
Oct 05, 2009 17.64 18.11 17.59 18.00 7,367,797 +0.46(+2.63%)
Oct 02, 2009 16.83 17.86 16.59 17.54 11,019,594 +0.10(+0.57%)
Oct 01, 2009 18.47 18.55 17.41 17.44 8,647,830 -0.98(-5.30%)
Sep 30, 2009 18.58 18.97 17.96 18.42 12,464,479 +0.22(+1.21%)
Sep 29, 2009 18.12 18.54 18.05 18.20 6,449,639 +0.23(+1.30%)
Sep 28, 2009 17.48 18.12 17.37 17.96 5,476,995 +0.59(+3.42%)
Sep 25, 2009 17.50 18.12 17.21 17.37 7,774,048 -0.41(-2.33%)
Sep 24, 2009 18.82 18.96 17.63 17.78 12,451,448 -0.94(-5.03%)
Sep 23, 2009 18.98 19.34 18.70 18.72 13,565,761 -0.32(-1.68%)
Sep 22, 2009 18.74 19.09 18.63 19.04 8,844,996 +0.84(+4.62%)
Sep 21, 2009 17.61 18.30 17.37 18.20 7,238,945 +0.10(+0.55%)
Sep 18, 2009 18.46 18.52 17.93 18.10 6,656,672 -0.27(-1.45%)
Sep 17, 2009 18.67 19.08 18.06 18.37 9,991,721 -0.13(-0.69%)
Sep 16, 2009 18.37 18.84 18.32 18.50 10,932,668 +0.30(+1.65%)
Sep 15, 2009 17.69 18.22 17.65 18.20 8,132,217 +0.45(+2.52%)
Sep 14, 2009 17.21 17.75 17.01 17.75 6,233,108 +0.22(+1.26%)
Sep 11, 2009 17.91 17.96 17.23 17.53 7,484,483 -0.23(-1.28%)
Sep 10, 2009 17.25 17.78 17.15 17.76 7,224,001 +0.39(+2.27%)
Sep 09, 2009 17.30 17.55 16.91 17.36 9,503,856 +0.29(+1.72%)
Sep 08, 2009 16.99 17.17 16.83 17.07 7,164,921 +0.79(+4.89%)
Sep 04, 2009 15.95 16.28 15.78 16.27 5,766,182 +0.45(+2.83%)
Sep 03, 2009 15.95 16.20 15.64 15.82 7,806,278 +0.31(+1.98%)
Sep 02, 2009 15.02 15.72 14.75 15.52 8,336,338 +0.09(+0.61%)
Sep 01, 2009 15.95 16.51 15.28 15.42 11,382,857 -0.65(-4.03%)
Aug 31, 2009 16.00 16.41 15.89 16.07 8,661,324 -0.76(-4.52%)
Aug 28, 2009 17.15 17.31 16.70 16.83 7,349,187 +0.13(+0.80%)
Aug 27, 2009 16.68 16.85 15.98 16.70 14,174,330 -0.11(-0.64%)
Aug 26, 2009 17.06 17.10 16.56 16.81 8,459,144 -0.36(-2.10%)
Aug 25, 2009 17.74 18.06 17.08 17.17 9,581,722 -0.49(-2.76%)
Aug 24, 2009 18.14 18.31 17.44 17.66 8,949,220 -0.20(-1.12%)
Aug 21, 2009 17.90 18.04 17.70 17.86 6,770,539 +0.39(+2.22%)
Aug 20, 2009 16.97 17.55 16.97 17.47 5,961,435 +0.58(+3.44%)
Aug 19, 2009 16.41 17.15 16.27 16.89 10,683,959 -0.23(-1.33%)
Aug 18, 2009 16.99 17.38 16.99 17.11 5,932,030 +0.78(+4.80%)
Aug 17, 2009 16.28 16.85 16.00 16.33 12,661,876 -1.27(-7.22%)
Aug 14, 2009 18.34 18.34 17.37 17.60 10,428,632 -0.71(-3.87%)
Aug 13, 2009 18.13 18.39 17.71 18.31 9,591,934 +0.73(+4.14%)
Aug 12, 2009 16.68 17.77 16.39 17.58 11,698,935 +0.75(+4.49%)
Aug 11, 2009 16.99 17.03 16.17 16.83 11,711,492 -0.29(-1.68%)
Aug 10, 2009 17.65 17.69 16.85 17.11 8,379,002 -0.75(-4.22%)
Aug 07, 2009 17.70 18.02 17.08 17.87 11,281,704 +0.57(+3.32%)
Aug 06, 2009 18.51 18.65 17.05 17.29 13,897,932 -1.13(-6.13%)
Aug 05, 2009 18.32 18.56 17.83 18.42 14,628,599 +0.43(+2.41%)
Aug 04, 2009 18.54 18.68 17.94 17.99 15,471,117 -0.89(-4.71%)
Aug 03, 2009 18.32 19.24 18.24 18.88 13,037,310 +1.32(+7.50%)
Jul 31, 2009 17.03 17.65 16.86 17.56 12,515,708 +0.83(+4.95%)
Jul 30, 2009 16.13 16.90 15.94 16.73 14,434,922 +1.17(+7.51%)
Jul 29, 2009 15.84 15.88 15.40 15.56 13,049,997 -0.70(-4.31%)
Jul 28, 2009 15.86 16.35 15.73 16.27 13,581,481 +0.07(+0.41%)
Jul 27, 2009 16.64 16.82 16.15 16.20 16,936,460 -0.16(-0.98%)
Jul 24, 2009 15.84 16.57 15.71 16.36 17,668,326 +0.40(+2.51%)
Jul 23, 2009 15.22 16.13 14.95 15.96 18,539,168 +0.88(+5.80%)
Jul 22, 2009 14.28 15.22 14.10 15.08 20,965,874 +0.45(+3.06%)
Jul 21, 2009 15.04 15.17 13.95 14.64 21,668,470 -0.05(-0.32%)
Jul 20, 2009 14.63 15.41 14.37 14.68 33,310,090 +0.61(+4.37%)
Jul 17, 2009 13.39 14.25 13.39 14.07 17,071,802 +0.69(+5.14%)
Jul 16, 2009 12.30 13.44 12.24 13.38 18,499,476 +1.05(+8.50%)
Jul 15, 2009 11.86 12.48 11.85 12.33 13,366,309 +0.88(+7.64%)
Jul 14, 2009 11.36 11.49 11.08 11.46 9,558,328 +0.45(+4.13%)
Jul 13, 2009 10.21 11.03 10.19 11.00 13,030,700 +0.67(+6.53%)
Jul 10, 2009 10.37 10.62 10.11 10.33 8,150,853 -0.25(-2.40%)
Jul 09, 2009 10.62 10.94 10.47 10.58 11,482,032 +0.35(+3.46%)
Jul 08, 2009 10.66 10.88 9.846 10.23 15,251,491 -0.56(-5.20%)
Jul 07, 2009 11.12 11.35 10.63 10.79 14,966,828 -0.49(-4.33%)
Jul 06, 2009 11.22 11.33 10.86 11.28 12,973,584 +0.53(+4.91%)
Jul 02, 2009 10.69 10.80 10.43 10.75 7,191,167 -0.46(-4.11%)
Jul 01, 2009 10.86 11.56 10.86 11.21 8,383,704 +0.56(+5.27%)
Jun 30, 2009 10.76 10.92 10.38 10.65 10,695,085 -0.08(-0.75%)
Jun 29, 2009 11.26 11.26 10.64 10.73 7,872,406 -0.33(-3.02%)
Jun 26, 2009 10.62 11.22 10.62 11.06 13,107,435 +0.38(+3.56%)
Jun 25, 2009 10.33 10.69 10.21 10.68 18,601,494 -0.09(-0.81%)
Jun 24, 2009 10.79 11.08 10.63 10.77 10,736,350 +0.41(+3.93%)
Jun 23, 2009 9.886 10.48 9.786 10.36 15,888,022 +0.63(+6.45%)
Jun 22, 2009 10.57 10.57 9.719 9.733 13,625,085 -1.32(-11.91%)
Jun 19, 2009 11.30 11.34 10.86 11.05 10,115,242 +0.17(+1.60%)
Jun 18, 2009 10.45 10.92 10.20 10.87 16,262,663 +0.65(+6.34%)
Jun 17, 2009 10.61 10.61 9.672 10.23 23,696,224 -0.53(-4.91%)
Jun 16, 2009 11.80 11.96 10.66 10.75 15,913,706 -0.72(-6.29%)
Jun 15, 2009 11.72 11.76 11.16 11.48 10,312,341 -0.73(-5.97%)
Jun 12, 2009 12.20 12.46 11.89 12.20 10,736,114 -0.29(-2.35%)
Jun 11, 2009 12.16 12.75 12.03 12.50 13,799,055 +0.37(+3.09%)
Jun 10, 2009 12.17 12.17 11.72 12.12 13,958,761 +0.26(+2.20%)
Jun 09, 2009 11.94 12.13 11.76 11.86 11,012,712 +0.13(+1.14%)
Jun 08, 2009 11.51 11.75 11.18 11.73 11,140,356 +0.02(+0.17%)
Jun 05, 2009 11.86 11.92 11.41 11.71 12,161,002 +0.18(+1.56%)
Jun 04, 2009 10.96 11.60 10.73 11.53 12,422,708 +0.94(+8.90%)
Jun 03, 2009 11.20 11.25 10.23 10.59 17,257,676 -0.97(-8.38%)
Jun 02, 2009 11.44 11.89 11.16 11.56 10,964,381 +0.10(+0.87%)
Jun 01, 2009 11.14 11.60 11.01 11.46 14,923,349 +0.88(+8.34%)
May 29, 2009 10.43 10.59 10.25 10.57 10,924,114 +0.57(+5.75%)
May 28, 2009 9.933 10.11 9.759 10.000 11,252,110 +0.35(+3.67%)
May 27, 2009 9.619 10.17 9.472 9.646 13,376,105 +0.11(+1.12%)
May 26, 2009 9.272 9.599 9.031 9.539 11,757,767 +0.05(+0.56%)
May 22, 2009 9.171 9.612 8.944 9.485 12,956,192 +0.58(+6.53%)
May 21, 2009 8.911 9.105 8.717 8.904 12,960,051 -0.39(-4.24%)
May 20, 2009 9.218 9.652 9.131 9.298 14,818,226 +0.27(+3.03%)
May 19, 2009 8.911 9.196 8.671 9.025 12,205,567 +0.07(+0.75%)
May 18, 2009 8.230 9.118 8.230 8.958 9,845,743 +0.88(+10.83%)
May 15, 2009 8.390 8.684 7.896 8.083 10,970,396 -0.27(-3.20%)
May 14, 2009 7.335 8.584 7.335 8.350 15,564,803 +0.68(+8.89%)
May 13, 2009 8.851 8.851 7.662 7.669 19,290,112 -1.58(-17.11%)
May 12, 2009 9.405 9.526 8.744 9.252 11,917,308 +0.09(+1.02%)
May 11, 2009 9.118 9.352 8.891 9.158 9,913,271 -0.45(-4.66%)
May 08, 2009 9.492 9.666 9.198 9.606 10,081,008 +0.45(+4.96%)
May 07, 2009 9.646 9.793 8.971 9.151 14,392,526 -0.23(-2.42%)
May 06, 2009 9.338 9.532 9.018 9.379 14,469,191 +0.43(+4.85%)
May 05, 2009 9.085 9.352 8.397 8.944 17,539,282 +0.02(+0.22%)
May 04, 2009 8.570 8.931 8.270 8.924 17,055,974 +1.07(+13.61%)
May 01, 2009 7.134 7.916 7.081 7.856 12,994,483 +0.81(+11.57%)
Apr 30, 2009 6.981 7.181 6.823 7.041 10,277,623 +0.39(+5.82%)
Apr 29, 2009 6.333 6.720 6.326 6.653 11,103,094 +0.55(+8.97%)
Apr 28, 2009 6.186 6.266 6.065 6.105 9,418,557 -0.28(-4.39%)
Apr 27, 2009 6.553 6.693 6.313 6.386 11,094,495 -0.44(-6.46%)
Apr 24, 2009 6.680 6.927 6.620 6.827 15,723,060 +0.29(+4.39%)
Apr 23, 2009 6.453 6.666 6.252 6.540 12,188,541 +0.01(+0.20%)
Apr 22, 2009 6.333 6.753 6.212 6.526 17,431,892 -0.15(-2.20%)
Apr 21, 2009 4.449 6.847 4.349 6.673 30,337,112 +1.72(+34.82%)
Apr 20, 2009 5.538 5.538 4.890 4.950 16,284,559 -0.90(-15.31%)
Apr 17, 2009 5.832 5.952 5.678 5.845 9,536,163 -0.06(-1.02%)
Apr 16, 2009 6.025 6.032 5.691 5.905 13,793,710 -0.08(-1.34%)
Apr 15, 2009 5.885 6.085 5.638 5.985 13,958,645 +0.11(+1.93%)
Apr 14, 2009 6.206 6.330 5.725 5.872 17,421,748 -0.13(-2.22%)
Apr 13, 2009 5.665 6.105 5.604 6.005 18,871,170 +0.59(+10.99%)
Apr 09, 2009 5.150 5.424 5.030 5.411 14,136,949 +0.68(+14.41%)
Apr 08, 2009 4.355 4.769 4.355 4.729 12,998,758 +0.45(+10.45%)
Apr 07, 2009 4.442 4.537 4.248 4.282 7,643,079 -0.31(-6.70%)
Apr 06, 2009 4.562 4.769 4.482 4.589 10,584,264 -0.01(-0.15%)
Apr 03, 2009 4.395 4.663 4.275 4.596 9,668,432 +0.19(+4.24%)
Apr 02, 2009 4.529 4.689 4.369 4.409 12,996,127 +0.29(+7.14%)
Apr 01, 2009 3.600 4.162 3.467 4.115 10,034,184 +0.41(+10.99%)
Mar 31, 2009 3.808 3.881 3.681 3.707 8,330,516 +0.07(+2.02%)
Mar 30, 2009 3.848 3.894 3.520 3.634 11,364,855 -0.55(-13.10%)
Mar 26, 2009 4.135 4.268 4.088 4.182 10,486,267 +0.23(+5.92%)
Mar 25, 2009 3.921 4.182 3.788 3.948 15,233,611 +0.24(+6.49%)
Mar 24, 2009 3.540 3.901 3.360 3.707 9,497,670 +0.10(+2.78%)
Mar 23, 2009 3.534 3.654 3.494 3.607 11,471,098 +0.47(+15.14%)
Mar 20, 2009 3.253 3.420 3.073 3.133 14,380,038 -0.09(-2.70%)
Mar 19, 2009 2.973 3.246 2.973 3.220 11,052,878 +0.49(+18.14%)
Mar 18, 2009 2.759 2.765 2.558 2.725 9,483,445 -0.02(-0.73%)
Mar 17, 2009 2.725 2.826 2.619 2.745 4,914,060 -0.05(-1.67%)
Mar 16, 2009 2.739 2.899 2.605 2.792 9,487,513 +0.17(+6.36%)
Mar 13, 2009 2.685 2.826 2.518 2.625 0 +0.01(+0.51%)
Mar 12, 2009 2.378 2.652 2.291 2.612 7,217,804 +0.23(+9.52%)
Mar 11, 2009 2.264 2.472 2.211 2.385 11,712,715 +0.27(+12.97%)
Mar 10, 2009 2.031 2.138 2.024 2.111 3,205,019 +0.19(+10.10%)
Mar 09, 2009 1.957 2.097 1.910 1.917 3,745,897 -0.11(-5.28%)
Mar 06, 2009 1.864 2.037 1.837 2.024 0 +0.23(+13.06%)
Mar 05, 2009 1.977 1.977 1.743 1.790 6,505,699 -0.18(-9.15%)
Mar 04, 2009 2.118 2.184 1.957 1.971 6,241,066 -0.07(-3.28%)
Mar 02, 2009 2.178 2.191 1.951 2.037 7,220,911 -0.27(-11.59%)
Feb 27, 2009 2.365 2.411 2.238 2.305 0 -0.10(-4.17%)
Feb 26, 2009 2.244 2.665 2.244 2.405 8,211,973 +0.23(+10.77%)
Feb 25, 2009 2.158 2.264 2.097 2.171 4,765,556 +0.01(+0.62%)
Feb 24, 2009 2.104 2.178 1.910 2.158 6,144,590 +0.11(+5.21%)
Feb 23, 2009 2.104 2.158 1.977 2.051 6,011,627 +0.01(+0.66%)
Feb 20, 2009 2.071 2.097 1.857 2.037 5,780,722 -0.09(-4.09%)
Feb 19, 2009 2.331 2.338 2.077 2.124 4,967,153 -0.09(-4.22%)
Feb 18, 2009 2.532 2.532 2.071 2.218 6,058,828 -0.10(-4.32%)
Feb 17, 2009 2.431 2.431 2.244 2.318 6,314,136 -0.36(-13.47%)
Feb 13, 2009 2.725 2.792 2.659 2.679 3,790,468 -0.02(-0.74%)
Feb 12, 2009 2.685 2.792 2.572 2.699 4,790,812 +0.01(+0.50%)
Feb 11, 2009 2.772 2.819 2.645 2.685 5,142,192 +0.01(+0.25%)
Feb 10, 2009 3.053 3.126 2.619 2.679 7,176,691 -0.33(-10.89%)
Feb 09, 2009 2.993 3.173 2.926 3.006 5,171,782 +0.10(+3.45%)
Feb 06, 2009 2.712 3.133 2.712 2.906 11,719,024 +0.19(+7.14%)
Feb 05, 2009 2.538 2.745 2.458 2.712 4,651,758 +0.17(+6.84%)
Feb 04, 2009 2.465 2.719 2.465 2.538 5,950,204 +0.09(+3.83%)
Feb 03, 2009 2.512 2.538 2.351 2.445 5,184,435 +0.02(+0.83%)
Feb 02, 2009 2.465 2.632 2.385 2.425 5,105,085 -0.13(-4.97%)
Jan 30, 2009 2.926 2.926 2.492 2.552 0 -0.29(-10.33%)
Jan 29, 2009 3.246 3.246 2.826 2.846 6,237,924 -0.42(-12.88%)
Jan 28, 2009 3.246 3.407 3.180 3.266 5,144,810 +0.22(+7.24%)
Jan 27, 2009 3.086 3.206 3.026 3.046 2,515,655 -0.02(-0.65%)
Jan 26, 2009 3.086 3.333 3.006 3.066 5,456,515 +0.04(+1.32%)
Jan 23, 2009 2.739 3.160 2.705 3.026 5,678,243 +0.23(+8.11%)
Jan 22, 2009 2.886 2.939 2.759 2.799 3,856,966 -0.21(-6.89%)
Jan 21, 2009 3.013 3.033 2.712 3.006 6,561,202 +0.10(+3.45%)
Jan 20, 2009 3.120 3.233 2.839 2.906 4,779,523 -0.21(-6.85%)
Jan 16, 2009 3.333 3.333 2.852 3.120 7,074,517 +0.13(+4.24%)
Jan 15, 2009 3.086 3.133 2.685 2.993 11,484,734 -0.09(-3.03%)
Jan 14, 2009 3.420 3.447 3.059 3.086 7,215,851 -0.51(-14.13%)
Jan 13, 2009 3.487 3.788 3.460 3.594 6,541,819 -0.03(-0.92%)
Jan 12, 2009 3.774 3.808 3.454 3.627 7,822,498 -0.29(-7.50%)
Jan 09, 2009 4.108 4.215 3.914 3.921 5,451,722 -0.28(-6.68%)
Jan 08, 2009 4.021 4.222 3.809 4.202 8,913,477 -0.02(-0.47%)
Jan 07, 2009 4.502 4.502 4.128 4.222 8,670,763 -0.38(-8.27%)
Jan 06, 2009 4.997 4.997 4.389 4.602 14,001,083 +0.05(+1.03%)
Jan 05, 2009 3.914 4.749 3.908 4.556 16,590,490 +0.72(+18.82%)
Jan 02, 2009 3.307 3.908 3.300 3.834 0 +0.55(+16.67%)
Jan 01, 2009 3.246 3.373 3.186 3.287 0 +0.00(+0.00%)
Dec 31, 2008 3.246 3.373 3.186 3.287 4,021,694 +0.02(+0.61%)
Dec 30, 2008 3.153 3.327 2.993 3.266 4,055,238 +0.11(+3.60%)
Dec 29, 2008 2.966 3.173 2.879 3.153 5,076,501 +0.27(+9.51%)
Dec 26, 2008 2.846 2.892 2.672 2.879 2,382,258 +0.12(+4.36%)
Dec 24, 2008 2.852 2.852 2.725 2.759 1,582,376 -0.03(-1.20%)
Dec 23, 2008 2.819 2.993 2.712 2.792 3,235,443 -0.06(-2.11%)
Dec 22, 2008 3.240 3.240 2.752 2.852 5,219,594 -0.29(-9.15%)
Dec 19, 2008 2.919 3.160 2.826 3.140 6,435,066 +0.15(+4.91%)
Dec 18, 2008 3.480 3.594 2.899 2.993 8,700,377 -0.71(-19.13%)
Dec 17, 2008 3.293 3.968 3.273 3.701 11,811,878 +0.37(+11.02%)
Dec 16, 2008 3.140 3.333 3.059 3.333 5,187,835 +0.25(+8.24%)
Dec 15, 2008 3.186 3.494 2.973 3.079 7,303,739 +0.12(+4.06%)
Dec 12, 2008 2.578 2.978 2.538 2.959 6,172,042 +0.13(+4.73%)
Dec 11, 2008 2.652 3.153 2.625 2.826 12,391,061 +0.23(+9.02%)
Dec 10, 2008 2.425 2.705 2.345 2.592 9,949,464 +0.32(+14.12%)
Dec 09, 2008 2.271 2.405 2.204 2.271 7,444,696 +0.00(+0.00%)
Dec 08, 2008 2.285 2.425 2.212 2.271 7,140,710 +0.21(+10.39%)
Dec 05, 2008 2.071 2.131 1.957 2.057 0 -0.05(-2.22%)
Dec 04, 2008 2.358 2.472 2.071 2.104 4,806,625 -0.19(-8.43%)
Dec 03, 2008 2.331 2.672 2.238 2.298 7,434,449 -0.27(-10.65%)
Dec 02, 2008 2.765 2.772 2.512 2.572 6,627,329 -0.05(-2.04%)
Dec 01, 2008 3.146 3.226 2.605 2.625 4,693,279 -0.66(-20.12%)
Nov 28, 2008 3.327 3.333 3.026 3.287 4,629,347 +0.45(+16.04%)
Nov 26, 2008 2.365 2.932 2.204 2.832 8,325,825 +0.56(+24.71%)
Nov 25, 2008 2.552 2.558 2.191 2.271 7,368,542 -0.14(-5.82%)
Nov 24, 2008 2.826 2.826 2.411 2.411 6,447,406 +0.02(+0.84%)
Nov 21, 2008 2.338 2.518 2.171 2.391 9,607,513 +0.27(+12.93%)
Nov 20, 2008 2.899 2.899 1.737 2.118 18,488,926 -0.65(-23.43%)
Nov 19, 2008 3.307 3.400 2.752 2.765 6,654,890 -0.60(-17.86%)
Nov 18, 2008 3.701 3.808 3.220 3.367 5,862,062 -0.19(-5.26%)
Nov 17, 2008 3.474 3.841 3.300 3.554 6,348,771 +0.05(+1.33%)
Nov 14, 2008 3.921 4.021 3.507 3.507 0 -0.38(-9.79%)
Nov 13, 2008 3.534 3.908 3.120 3.888 18,167,178 +0.36(+10.23%)
Nov 12, 2008 4.676 4.783 3.246 3.527 21,701,800 -1.36(-27.77%)
Nov 11, 2008 6.039 6.079 4.763 4.883 12,994,056 -1.25(-20.37%)
Nov 10, 2008 6.900 7.041 6.065 6.132 4,705,856 -0.29(-4.57%)
Nov 07, 2008 6.613 6.814 6.232 6.426 5,527,558 -0.01(-0.10%)
Nov 06, 2008 7.067 7.321 6.232 6.433 7,948,994 -0.94(-12.77%)
Nov 05, 2008 8.337 8.337 7.274 7.375 7,696,556 -1.00(-11.96%)
Nov 04, 2008 7.889 8.504 7.775 8.377 8,034,913 +1.07(+14.63%)
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.