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

Compx International Inc (NY: CIX )

23.72 -0.88 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 29, 2004 12.76 13.12 12.76 12.99 8,646 +0.21(+1.63%)
Oct 28, 2004 12.91 13.02 12.74 12.78 10,688 -0.11(-0.84%)
Oct 27, 2004 12.87 12.91 12.57 12.89 9,246 +0.18(+1.44%)
Oct 26, 2004 12.65 12.82 12.64 12.71 3,602 +0.10(+0.79%)
Oct 25, 2004 12.52 12.68 12.52 12.61 2,281 +0.09(+0.73%)
Oct 22, 2004 12.65 12.71 12.52 12.52 2,521 -0.10(-0.79%)
Oct 21, 2004 12.60 12.74 12.57 12.62 1,681 +0.07(+0.60%)
Oct 20, 2004 12.49 12.56 12.49 12.54 2,161 +0.05(+0.40%)
Oct 19, 2004 12.73 12.73 12.49 12.49 8,526 -0.25(-1.96%)
Oct 18, 2004 12.58 12.81 12.58 12.74 3,362 +0.12(+0.99%)
Oct 15, 2004 12.91 12.91 12.60 12.62 3,842 -0.42(-3.20%)
Oct 14, 2004 13.29 13.29 12.91 13.03 3,002 -0.30(-2.25%)
Oct 13, 2004 13.57 13.57 13.33 13.33 1,441 -0.24(-1.78%)
Oct 12, 2004 13.47 13.57 13.47 13.57 2,281 +0.04(+0.31%)
Oct 11, 2004 13.45 13.53 13.45 13.53 1,320 +0.06(+0.43%)
Oct 08, 2004 13.67 13.67 13.47 13.47 32,184 -0.23(-1.70%)
Oct 07, 2004 13.67 13.71 13.55 13.71 2,281 +0.06(+0.43%)
Oct 06, 2004 13.46 13.65 13.46 13.65 1,801 +0.15(+1.11%)
Oct 05, 2004 13.71 13.71 13.41 13.50 7,205 -0.22(-1.64%)
Oct 04, 2004 13.70 13.72 13.70 13.72 1,320 -0.01(-0.06%)
Oct 01, 2004 13.41 13.74 13.35 13.73 3,602 +0.41(+3.06%)
Sep 30, 2004 13.88 13.88 13.32 13.32 77,578 -0.58(-4.19%)
Sep 29, 2004 13.93 14.03 13.91 13.91 1,921 -0.03(-0.18%)
Sep 28, 2004 14.07 14.11 13.93 13.93 2,161 -0.20(-1.41%)
Sep 27, 2004 13.78 14.20 13.78 14.13 5,043 +0.18(+1.31%)
Sep 24, 2004 14.28 14.28 13.95 13.95 9,487 -0.22(-1.53%)
Sep 23, 2004 14.07 14.28 14.07 14.16 6,725 +0.22(+1.61%)
Sep 22, 2004 14.11 14.14 13.83 13.94 5,043 -0.27(-1.88%)
Sep 21, 2004 14.21 14.31 14.21 14.21 1,561 +0.05(+0.35%)
Sep 20, 2004 14.30 14.30 14.16 14.16 6,484 -0.06(-0.41%)
Sep 17, 2004 14.24 14.24 14.11 14.21 29,302 +0.11(+0.77%)
Sep 16, 2004 14.16 14.16 14.08 14.11 2,401 -0.03(-0.24%)
Sep 15, 2004 14.17 14.17 14.11 14.14 2,762 -0.06(-0.41%)
Sep 14, 2004 14.66 14.66 14.14 14.20 5,283 -0.46(-3.13%)
Sep 13, 2004 14.61 14.66 14.49 14.66 10,087 +0.25(+1.73%)
Sep 10, 2004 14.20 14.41 14.07 14.41 11,648 +0.24(+1.70%)
Sep 09, 2004 13.78 14.28 13.78 14.16 18,614 +0.43(+3.15%)
Sep 08, 2004 13.69 13.74 13.66 13.73 5,043 +0.03(+0.24%)
Sep 07, 2004 13.51 13.82 13.51 13.70 7,685 +0.19(+1.42%)
Sep 03, 2004 13.24 13.51 13.24 13.51 2,882 +0.31(+2.33%)
Sep 02, 2004 13.29 13.34 13.12 13.20 3,122 -0.12(-0.94%)
Sep 01, 2004 13.24 13.36 13.24 13.32 12,249 +0.04(+0.31%)
Aug 31, 2004 13.28 13.32 13.12 13.28 11,168 -0.05(-0.37%)
Aug 30, 2004 13.36 13.41 13.31 13.33 15,731 +0.01(+0.06%)
Aug 27, 2004 13.32 13.41 13.17 13.32 9,367 +0.00(+0.00%)
Aug 26, 2004 13.32 13.35 13.28 13.32 8,526 +0.00(+0.00%)
Aug 25, 2004 13.25 13.32 13.07 13.32 4,443 +0.07(+0.50%)
Aug 24, 2004 13.07 13.26 13.07 13.26 5,644 +0.18(+1.40%)
Aug 23, 2004 12.71 13.07 12.71 13.07 5,764 +0.37(+2.88%)
Aug 20, 2004 13.16 13.16 12.70 12.71 8,406 -0.59(-4.45%)
Aug 19, 2004 13.29 13.32 13.25 13.30 2,281 +0.06(+0.44%)
Aug 18, 2004 13.31 13.34 13.16 13.24 1,801 +0.00(+0.00%)
Aug 17, 2004 13.78 13.78 13.20 13.24 21,976 -0.54(-3.93%)
Aug 16, 2004 13.41 13.82 13.41 13.78 8,406 +0.41(+3.05%)
Aug 13, 2004 13.47 13.56 13.24 13.37 6,364 -0.09(-0.68%)
Aug 12, 2004 13.61 13.91 13.46 13.46 8,886 -0.23(-1.70%)
Aug 11, 2004 13.91 13.91 13.66 13.70 2,401 -0.20(-1.44%)
Aug 10, 2004 13.91 14.49 13.67 13.90 47,916 +0.57(+4.31%)
Aug 09, 2004 11.78 13.92 11.78 13.32 50,077 +1.51(+12.76%)
Aug 06, 2004 11.67 11.83 11.66 11.82 6,725 +0.11(+0.92%)
Aug 05, 2004 11.70 11.72 11.66 11.71 6,364 -0.01(-0.07%)
Aug 04, 2004 11.72 11.72 11.66 11.72 2,762 +0.00(+0.00%)
Aug 03, 2004 11.76 11.76 11.66 11.72 4,203 +0.00(+0.00%)
Aug 02, 2004 11.66 11.76 11.66 11.72 9,246 +0.04(+0.36%)
Jul 30, 2004 11.70 11.74 11.65 11.67 24,618 +0.02(+0.14%)
Jul 29, 2004 11.74 11.87 11.66 11.66 14,170 +0.00(+0.00%)
Jul 28, 2004 11.86 11.86 11.66 11.66 11,288 -0.12(-0.99%)
Jul 27, 2004 11.74 12.49 11.70 11.77 895,754 +0.07(+0.57%)
Jul 26, 2004 11.78 11.78 11.66 11.71 3,842 -0.02(-0.21%)
Jul 23, 2004 11.71 11.78 11.70 11.73 4,803 -0.01(-0.07%)
Jul 22, 2004 11.72 11.74 11.70 11.74 3,002 +0.04(+0.36%)
Jul 21, 2004 11.78 11.78 11.66 11.70 4,563 -0.05(-0.43%)
Jul 20, 2004 11.74 11.78 11.66 11.75 4,083 +0.05(+0.43%)
Jul 19, 2004 11.74 11.74 11.66 11.70 3,722 +0.03(+0.29%)
Jul 16, 2004 11.67 11.67 11.66 11.67 15,972 -0.03(-0.28%)
Jul 15, 2004 11.66 11.71 11.66 11.70 7,085 +0.04(+0.36%)
Jul 14, 2004 11.90 11.94 11.66 11.66 7,805 -0.24(-2.03%)
Jul 13, 2004 12.12 12.12 11.82 11.90 9,367 -0.27(-2.19%)
Jul 12, 2004 11.72 12.17 11.70 12.17 5,644 +0.44(+3.76%)
Jul 09, 2004 11.67 11.73 11.66 11.72 6,965 +0.05(+0.43%)
Jul 08, 2004 11.49 11.72 11.48 11.67 29,542 +0.04(+0.36%)
Jul 07, 2004 11.74 11.74 11.47 11.63 38,669 -0.19(-1.62%)
Jul 06, 2004 12.07 12.07 11.49 11.82 40,470 -0.41(-3.34%)
Jul 02, 2004 12.18 12.23 12.18 12.23 3,602 +0.02(+0.14%)
Jul 01, 2004 12.41 12.41 12.22 12.22 8,286 -0.27(-2.20%)
Jun 30, 2004 12.45 12.53 12.37 12.49 16,092 +0.07(+0.54%)
Jun 29, 2004 12.37 12.51 12.20 12.42 25,218 +0.10(+0.81%)
Jun 28, 2004 12.70 12.70 12.32 12.32 95,231 -0.33(-2.63%)
Jun 25, 2004 13.20 13.20 12.66 12.66 117,328 -0.49(-3.74%)
Jun 24, 2004 13.24 13.24 12.83 13.15 10,207 -0.08(-0.63%)
Jun 23, 2004 13.16 13.53 13.16 13.23 15,851 +0.12(+0.95%)
Jun 22, 2004 12.74 13.11 12.74 13.11 13,930 +0.44(+3.48%)
Jun 21, 2004 12.49 12.76 12.48 12.67 9,847 +0.07(+0.60%)
Jun 18, 2004 12.82 12.90 12.57 12.59 12,849 -0.25(-1.95%)
Jun 17, 2004 12.54 12.89 12.46 12.84 8,406 +0.22(+1.72%)
Jun 16, 2004 12.73 12.73 12.24 12.62 18,854 -0.19(-1.49%)
Jun 15, 2004 12.96 13.03 12.79 12.82 5,764 -0.09(-0.71%)
Jun 14, 2004 13.07 13.15 12.78 12.91 8,166 -0.17(-1.34%)
Jun 10, 2004 13.19 13.41 13.08 13.08 27,860 -0.19(-1.44%)
Jun 09, 2004 13.32 13.46 13.27 13.27 19,094 -0.47(-3.39%)
Jun 08, 2004 13.86 13.91 13.74 13.74 9,367 -0.19(-1.37%)
Jun 07, 2004 14.14 14.14 13.86 13.93 20,535 -0.10(-0.71%)
Jun 04, 2004 14.15 14.16 14.01 14.03 35,666 +0.12(+0.84%)
Jun 03, 2004 14.14 14.21 13.91 13.91 42,752 -0.20(-1.42%)
Jun 02, 2004 13.74 14.40 13.74 14.11 33,625 +0.37(+2.73%)
Jun 01, 2004 13.53 13.90 13.41 13.74 17,893 +0.21(+1.54%)
May 28, 2004 13.47 13.53 13.44 13.53 8,406 +0.00(+0.00%)
May 27, 2004 13.66 13.79 13.53 13.53 9,006 -0.17(-1.22%)
May 26, 2004 13.30 13.91 13.30 13.70 19,214 +0.48(+3.65%)
May 25, 2004 12.47 13.51 12.47 13.21 32,064 +0.74(+5.94%)
May 24, 2004 11.95 12.47 11.95 12.47 23,777 +0.61(+5.12%)
May 21, 2004 11.15 11.87 11.07 11.87 28,221 +0.77(+6.98%)
May 20, 2004 11.03 11.09 11.02 11.09 3,002 +0.02(+0.15%)
May 19, 2004 11.01 11.07 10.87 11.07 7,205 +0.00(+0.00%)
May 18, 2004 11.04 11.07 10.83 11.07 23,417 +0.01(+0.07%)
May 17, 2004 11.03 11.07 10.97 11.07 2,641 -0.03(-0.30%)
May 14, 2004 11.14 11.14 11.05 11.10 1,200 +0.01(+0.08%)
May 13, 2004 11.03 11.10 10.99 11.09 1,200 +0.02(+0.15%)
May 12, 2004 11.09 11.09 11.03 11.07 1,080 -0.01(-0.07%)
May 11, 2004 11.03 11.12 11.03 11.08 5,404 +0.13(+1.22%)
May 10, 2004 10.78 10.97 10.63 10.95 20,175 +0.12(+1.15%)
May 07, 2004 11.16 11.20 10.83 10.83 22,336 -0.32(-2.84%)
May 06, 2004 11.07 11.14 11.03 11.14 2,762 +0.03(+0.30%)
May 05, 2004 11.07 11.12 11.03 11.11 4,083 +0.00(+0.00%)
May 04, 2004 11.24 11.24 11.04 11.11 5,884 -0.19(-1.69%)
May 03, 2004 11.22 11.37 11.17 11.30 9,006 +0.00(+0.00%)
Apr 30, 2004 11.66 11.72 11.30 11.30 8,886 -0.39(-3.35%)
Apr 29, 2004 11.58 11.75 11.58 11.69 7,325 +0.23(+2.04%)
Apr 28, 2004 11.70 11.70 11.41 11.46 11,408 -0.41(-3.44%)
Apr 27, 2004 12.07 12.07 11.82 11.87 11,048 -0.27(-2.20%)
Apr 26, 2004 12.28 12.28 12.12 12.13 7,325 -0.16(-1.29%)
Apr 23, 2004 12.32 12.37 12.29 12.29 5,884 -0.08(-0.61%)
Apr 22, 2004 12.29 12.66 12.25 12.37 20,655 +0.03(+0.27%)
Apr 21, 2004 12.31 12.41 12.31 12.33 3,962 +0.03(+0.20%)
Apr 20, 2004 12.30 12.38 12.20 12.31 11,648 -0.03(-0.27%)
Apr 19, 2004 11.95 12.66 11.95 12.34 38,789 +0.43(+3.64%)
Apr 16, 2004 11.78 11.99 11.74 11.91 35,306 +0.16(+1.35%)
Apr 15, 2004 11.31 11.99 11.24 11.75 35,186 +0.51(+4.52%)
Apr 14, 2004 11.18 11.28 11.16 11.24 8,886 +0.02(+0.22%)
Apr 13, 2004 11.24 11.24 11.16 11.22 7,445 -0.02(-0.22%)
Apr 12, 2004 11.22 11.27 11.12 11.24 6,364 +0.05(+0.45%)
Apr 08, 2004 11.22 11.22 11.07 11.19 17,052 -0.02(-0.15%)
Apr 07, 2004 11.22 11.22 11.17 11.21 5,404 +0.05(+0.45%)
Apr 06, 2004 11.24 11.24 11.16 11.16 6,845 -0.13(-1.18%)
Apr 05, 2004 11.24 11.29 11.07 11.29 17,533 +0.07(+0.59%)
Apr 02, 2004 10.88 11.28 10.88 11.22 12,249 +0.32(+2.98%)
Apr 01, 2004 11.20 11.20 10.83 10.90 25,098 -0.23(-2.09%)
Mar 31, 2004 11.32 11.32 11.13 11.13 23,777 -0.27(-2.41%)
Mar 30, 2004 11.57 11.57 11.32 11.41 17,413 -0.17(-1.44%)
Mar 29, 2004 11.20 11.57 11.18 11.57 20,055 +0.45(+4.04%)
Mar 26, 2004 11.12 11.13 10.99 11.12 2,641 +0.07(+0.68%)
Mar 25, 2004 10.95 11.05 10.88 11.05 6,244 +0.18(+1.69%)
Mar 24, 2004 10.99 10.99 10.83 10.87 15,251 -0.08(-0.76%)
Mar 23, 2004 11.13 11.13 10.91 10.95 10,327 -0.14(-1.28%)
Mar 22, 2004 11.03 11.14 10.87 11.09 25,699 +0.10(+0.91%)
Mar 19, 2004 10.84 10.99 10.83 10.99 28,821 +0.13(+1.23%)
Mar 18, 2004 10.87 11.19 10.86 10.86 49,837 -0.01(-0.08%)
Mar 17, 2004 10.59 10.95 10.35 10.87 16,212 +0.23(+2.19%)
Mar 16, 2004 11.09 11.24 10.58 10.63 19,814 -0.41(-3.70%)
Mar 15, 2004 10.78 11.62 10.78 11.04 66,409 +0.37(+3.43%)
Mar 12, 2004 10.28 10.73 10.28 10.68 26,539 +0.46(+4.48%)
Mar 11, 2004 9.576 10.37 9.568 10.22 24,978 +0.64(+6.70%)
Mar 10, 2004 9.934 9.934 9.493 9.576 33,385 -0.40(-4.01%)
Mar 09, 2004 9.701 10.20 9.676 9.976 29,902 +0.46(+4.81%)
Mar 08, 2004 8.810 9.518 8.752 9.518 29,181 +0.79(+9.06%)
Mar 05, 2004 8.685 8.785 8.685 8.727 3,002 -0.04(-0.47%)
Mar 04, 2004 8.993 8.993 8.610 8.768 30,502 -0.22(-2.41%)
Mar 03, 2004 9.368 9.368 8.494 8.985 103,517 -0.42(-4.51%)
Mar 02, 2004 9.676 9.676 9.368 9.410 12,609 -0.18(-1.91%)
Mar 01, 2004 9.368 9.659 9.326 9.593 24,138 +0.14(+1.50%)
Feb 27, 2004 9.260 9.493 9.118 9.451 52,359 +0.27(+2.99%)
Feb 26, 2004 9.368 9.401 9.160 9.176 37,588 +0.02(+0.18%)
Feb 25, 2004 8.952 9.435 8.860 9.160 121,411 +0.13(+1.48%)
Feb 24, 2004 9.201 9.493 9.027 9.027 22,216 -0.17(-1.81%)
Feb 23, 2004 8.860 9.326 8.710 9.193 128,376 +0.34(+3.86%)
Feb 20, 2004 8.469 9.035 8.469 8.852 31,463 +0.49(+5.88%)
Feb 19, 2004 8.161 8.477 8.161 8.360 18,013 +0.24(+2.97%)
Feb 18, 2004 7.703 8.161 7.703 8.119 42,872 +0.42(+5.41%)
Feb 17, 2004 7.295 7.911 7.295 7.703 1,131,851 +0.33(+4.52%)
Feb 13, 2004 6.970 7.578 6.970 7.369 19,814 +0.45(+6.50%)
Feb 12, 2004 6.920 6.920 6.920 6.920 1,200 +0.03(+0.48%)
Feb 11, 2004 6.837 6.928 6.828 6.886 14,891 +0.02(+0.24%)
Feb 10, 2004 6.670 6.870 6.662 6.870 12,009 +0.17(+2.48%)
Feb 09, 2004 6.537 6.703 6.528 6.703 13,930 +0.37(+5.92%)
Feb 06, 2004 6.354 6.354 6.279 6.329 4,923 -0.06(-0.91%)
Feb 05, 2004 6.337 6.387 6.337 6.387 2,762 +0.06(+0.92%)
Feb 04, 2004 6.387 6.387 6.329 6.329 1,200 -0.08(-1.30%)
Feb 03, 2004 6.287 6.412 6.287 6.412 8,166 +0.17(+2.67%)
Feb 02, 2004 6.245 6.245 6.237 6.245 600 -0.02(-0.40%)
Jan 30, 2004 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 29, 2004 6.270 6.270 6.270 6.270 120 +0.01(+0.13%)
Jan 28, 2004 6.262 6.320 6.254 6.262 6,004 +0.09(+1.48%)
Jan 27, 2004 6.137 6.170 6.079 6.170 3,722 +0.03(+0.54%)
Jan 26, 2004 6.087 6.137 6.079 6.137 2,521 +0.04(+0.68%)
Jan 23, 2004 6.054 6.204 6.054 6.095 3,722 +0.02(+0.27%)
Jan 22, 2004 6.045 6.079 6.037 6.079 1,681 +0.00(+0.00%)
Jan 21, 2004 6.079 6.079 6.037 6.079 2,762 -0.02(-0.41%)
Jan 20, 2004 6.087 6.104 6.037 6.104 3,362 -0.02(-0.41%)
Jan 16, 2004 5.995 6.129 5.995 6.129 4,683 +0.09(+1.52%)
Jan 15, 2004 5.829 6.095 5.829 6.037 7,085 +0.25(+4.32%)
Jan 14, 2004 5.608 5.787 5.608 5.787 11,528 +0.20(+3.58%)
Jan 13, 2004 5.587 5.587 5.587 5.587 240 +0.00(+0.00%)
Jan 12, 2004 5.463 5.587 5.463 5.587 4,683 +0.13(+2.44%)
Jan 09, 2004 5.446 5.454 5.446 5.454 3,962 +0.04(+0.77%)
Jan 08, 2004 5.404 5.413 5.396 5.413 1,080 +0.04(+0.78%)
Jan 07, 2004 5.254 5.371 5.254 5.371 6,364 +0.08(+1.57%)
Jan 06, 2004 5.288 5.288 5.254 5.288 46,595 +0.00(+0.00%)
Jan 05, 2004 5.296 5.296 5.288 5.288 720 -0.04(-0.78%)
Jan 02, 2004 5.329 5.329 5.329 5.329 21,135 +0.00(+0.00%)
Dec 31, 2003 5.329 5.329 5.329 5.329 240 +0.01(+0.16%)
Dec 30, 2003 5.404 5.537 5.321 5.321 4,803 -0.08(-1.54%)
Dec 29, 2003 5.163 5.404 5.146 5.404 5,163 +0.24(+4.68%)
Dec 26, 2003 5.113 5.163 5.113 5.163 840 +0.07(+1.47%)
Dec 24, 2003 5.088 5.088 5.088 5.088 1,200 +0.07(+1.50%)
Dec 23, 2003 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 22, 2003 5.013 5.013 5.013 5.013 1,320 -0.02(-0.50%)
Dec 19, 2003 5.038 5.038 5.038 5.038 720 +0.00(+0.00%)
Dec 18, 2003 5.080 5.080 5.038 5.038 720 -0.04(-0.82%)
Dec 17, 2003 5.080 5.080 5.080 5.080 360 +0.00(+0.00%)
Dec 16, 2003 5.080 5.080 5.080 5.080 1,921 +0.03(+0.66%)
Dec 15, 2003 5.138 5.046 5.046 5.046 11,288 -0.09(-1.78%)
Dec 12, 2003 5.213 5.213 5.138 5.138 24,018 -0.15(-2.83%)
Dec 11, 2003 5.354 5.354 5.263 5.288 6,484 -0.11(-2.01%)
Dec 10, 2003 5.321 5.396 5.321 5.396 2,641 +0.11(+2.05%)
Dec 09, 2003 5.279 5.279 5.279 5.288 2,882 +0.00(+0.00%)
Dec 08, 2003 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Dec 05, 2003 5.288 5.288 5.288 5.288 240 +0.04(+0.79%)
Dec 04, 2003 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Dec 03, 2003 5.279 5.279 5.246 5.246 1,801 +0.04(+0.80%)
Dec 02, 2003 5.204 5.204 5.204 5.204 53,800 -0.04(-0.79%)
Dec 01, 2003 5.246 5.246 5.246 5.246 1,080 -0.01(-0.16%)
Nov 28, 2003 5.254 5.254 5.254 5.254 240 -0.03(-0.63%)
Nov 26, 2003 5.263 5.288 5.263 5.288 4,203 -0.04(-0.78%)
Nov 25, 2003 5.163 5.329 5.163 5.329 4,563 +0.28(+5.61%)
Nov 24, 2003 5.046 5.046 5.046 5.046 600 +0.00(+0.00%)
Nov 21, 2003 5.046 5.046 5.046 5.046 360 +0.00(+0.00%)
Nov 20, 2003 5.046 5.046 5.046 5.046 120 +0.01(+0.17%)
Nov 19, 2003 5.038 5.038 5.038 5.038 0 +0.04(+0.83%)
Nov 18, 2003 4.996 4.996 4.996 4.996 0 +0.00(+0.00%)
Nov 17, 2003 4.996 4.996 4.996 4.996 10,928 -0.12(-2.28%)
Nov 14, 2003 5.129 5.129 5.113 5.113 1,801 -0.01(-0.16%)
Nov 13, 2003 5.121 5.121 5.121 5.121 120 +0.00(+0.00%)
Nov 12, 2003 5.129 5.129 5.121 5.121 1,801 +0.04(+0.82%)
Nov 11, 2003 5.163 5.163 5.063 5.080 8,406 -0.03(-0.65%)
Nov 10, 2003 4.955 5.113 4.955 5.113 7,805 +0.23(+4.78%)
Nov 07, 2003 4.880 4.880 4.880 4.880 0 +0.03(+0.69%)
Nov 06, 2003 4.913 4.988 4.846 4.846 6,604 -0.12(-2.35%)
Nov 05, 2003 4.821 4.996 4.821 4.963 7,325 +0.13(+2.76%)
Nov 04, 2003 4.830 4.830 4.788 4.830 4,863 -0.31(-6.00%)
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.