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

Intricon Corp (NQ: IIN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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 4.300 5.500 4.170 5.250 26,069 -1.20(-18.60%)
Oct 30, 2008 6.490 6.500 6.350 6.450 9,273 +0.20(+3.20%)
Oct 29, 2008 6.160 6.290 5.510 6.250 10,887 +0.09(+1.46%)
Oct 28, 2008 6.000 6.490 5.000 6.160 5,857 +0.09(+1.48%)
Oct 27, 2008 5.510 6.070 5.500 6.070 2,203 +0.51(+9.17%)
Oct 24, 2008 5.070 5.570 5.070 5.560 1,913 -0.01(-0.18%)
Oct 23, 2008 5.750 5.770 5.500 5.570 7,250 -0.43(-7.17%)
Oct 22, 2008 6.490 6.490 5.520 6.000 3,363 -0.43(-6.69%)
Oct 21, 2008 5.660 6.490 5.500 6.430 20,862 +0.77(+13.60%)
Oct 20, 2008 5.610 5.700 5.560 5.660 4,936 +0.31(+5.79%)
Oct 17, 2008 5.190 5.350 5.190 5.350 200 +0.68(+14.56%)
Oct 16, 2008 5.000 5.660 4.650 4.670 10,351 -0.48(-9.32%)
Oct 15, 2008 4.530 5.150 4.250 5.150 6,150 +0.19(+3.83%)
Oct 14, 2008 4.540 5.490 4.100 4.960 15,029 +0.13(+2.69%)
Oct 13, 2008 4.950 5.020 4.800 4.830 6,800 -0.17(-3.40%)
Oct 10, 2008 4.000 5.000 3.750 5.000 9,348 +0.78(+18.60%)
Oct 09, 2008 4.000 4.250 3.900 4.216 3,304 +0.26(+6.46%)
Oct 08, 2008 4.200 4.250 3.960 3.960 4,391 -0.19(-4.65%)
Oct 07, 2008 4.150 4.180 3.960 4.153 8,225 +0.16(+4.09%)
Oct 06, 2008 3.520 4.240 3.140 3.990 18,862 +0.30(+8.13%)
Oct 03, 2008 3.930 3.930 3.550 3.690 4,300 +0.14(+3.94%)
Oct 02, 2008 3.290 3.550 3.290 3.550 5,300 +0.25(+7.58%)
Oct 01, 2008 4.080 4.080 3.300 3.300 5,860 -0.64(-16.24%)
Sep 30, 2008 3.970 3.970 3.480 3.940 6,744 +0.02(+0.51%)
Sep 29, 2008 3.640 3.920 3.010 3.920 9,704 +0.09(+2.35%)
Sep 26, 2008 3.800 3.980 3.710 3.830 18,059 -0.01(-0.26%)
Sep 25, 2008 4.040 4.090 3.840 3.840 35,392 -0.16(-4.00%)
Sep 24, 2008 4.460 4.500 3.865 4.000 25,301 -0.68(-14.53%)
Sep 23, 2008 4.850 4.850 4.332 4.680 37,140 -0.11(-2.30%)
Sep 22, 2008 5.030 5.680 4.500 4.790 21,384 -0.39(-7.53%)
Sep 19, 2008 5.250 5.250 5.000 5.180 8,765 -0.07(-1.33%)
Sep 18, 2008 5.150 5.410 5.050 5.250 8,600 +0.05(+0.96%)
Sep 17, 2008 5.660 5.660 5.200 5.200 13,050 -0.69(-11.71%)
Sep 16, 2008 5.810 5.890 5.350 5.890 20,524 +0.02(+0.31%)
Sep 15, 2008 5.600 5.872 5.350 5.872 32,825 +0.26(+4.67%)
Sep 12, 2008 5.860 5.970 5.330 5.610 18,895 -0.10(-1.82%)
Sep 11, 2008 5.690 5.844 5.400 5.714 25,578 +0.25(+4.65%)
Sep 10, 2008 5.750 5.770 5.160 5.460 12,826 +0.20(+3.80%)
Sep 09, 2008 5.160 5.770 5.130 5.260 11,382 -0.07(-1.31%)
Sep 08, 2008 5.850 5.940 5.210 5.330 15,086 -0.05(-0.93%)
Sep 05, 2008 5.810 5.960 5.310 5.380 20,125 -0.44(-7.56%)
Sep 04, 2008 5.700 6.590 5.570 5.820 14,547 +0.48(+8.89%)
Sep 03, 2008 5.640 5.750 5.290 5.345 19,983 +0.04(+0.85%)
Sep 02, 2008 6.140 6.140 5.000 5.300 16,737 -0.53(-9.09%)
Aug 29, 2008 5.740 5.960 5.680 5.830 13,837 +0.23(+4.11%)
Aug 28, 2008 5.640 6.000 5.560 5.600 32,793 +0.24(+4.48%)
Aug 27, 2008 5.500 6.470 5.360 5.360 10,992 -0.07(-1.29%)
Aug 26, 2008 5.650 5.670 5.410 5.430 7,200 +0.02(+0.37%)
Aug 25, 2008 5.740 5.950 5.395 5.410 14,300 -0.03(-0.55%)
Aug 22, 2008 5.590 5.740 5.350 5.440 13,059 +0.01(+0.18%)
Aug 21, 2008 5.970 5.970 5.350 5.430 10,780 -0.46(-7.81%)
Aug 20, 2008 5.800 5.890 5.520 5.890 16,698 +0.08(+1.38%)
Aug 19, 2008 5.850 5.890 5.750 5.810 5,400 -0.18(-3.01%)
Aug 18, 2008 6.210 6.210 5.860 5.990 12,900 -0.25(-4.01%)
Aug 15, 2008 6.240 6.250 6.240 6.240 5,963 -0.01(-0.16%)
Aug 14, 2008 6.120 6.350 6.120 6.250 7,944 -0.18(-2.80%)
Aug 13, 2008 6.490 6.490 6.400 6.430 5,315 -0.06(-0.92%)
Aug 12, 2008 6.620 6.620 6.420 6.490 10,000 -0.13(-1.96%)
Aug 11, 2008 6.620 6.670 6.500 6.620 19,164 +0.02(+0.30%)
Aug 08, 2008 6.640 6.640 6.510 6.600 8,300 -0.05(-0.75%)
Aug 07, 2008 6.650 6.750 6.610 6.650 1,980 -0.14(-2.06%)
Aug 06, 2008 6.900 6.960 6.650 6.790 11,000 -0.13(-1.88%)
Aug 05, 2008 6.820 6.930 6.810 6.920 5,180 +0.07(+1.02%)
Aug 04, 2008 6.650 6.860 6.650 6.850 3,945 -0.05(-0.72%)
Aug 01, 2008 6.820 6.900 6.820 6.900 5,032 +0.10(+1.47%)
Jul 31, 2008 6.880 6.880 6.800 6.800 20,387 -0.08(-1.16%)
Jul 30, 2008 6.830 6.880 6.830 6.880 350 +0.25(+3.77%)
Jul 29, 2008 6.630 6.820 6.460 6.630 10,519 -0.03(-0.45%)
Jul 28, 2008 6.800 7.530 6.620 6.660 22,646 -0.12(-1.77%)
Jul 25, 2008 7.060 7.230 6.530 6.780 25,636 -0.44(-6.09%)
Jul 24, 2008 8.260 8.260 6.944 7.220 30,955 -1.48(-17.01%)
Jul 23, 2008 8.786 8.910 8.280 8.700 7,500 -0.07(-0.80%)
Jul 22, 2008 8.980 9.000 8.520 8.770 4,250 -0.21(-2.34%)
Jul 21, 2008 8.740 8.980 8.700 8.980 5,090 +0.24(+2.75%)
Jul 18, 2008 8.600 8.740 8.420 8.740 4,358 +0.14(+1.63%)
Jul 17, 2008 8.250 8.600 8.100 8.600 25,829 +0.11(+1.30%)
Jul 16, 2008 8.390 8.500 7.930 8.490 5,494 +0.09(+1.07%)
Jul 15, 2008 8.350 8.400 8.350 8.400 1,700 +0.01(+0.12%)
Jul 14, 2008 8.270 8.390 7.850 8.390 5,799 +0.00(+0.00%)
Jul 11, 2008 8.360 8.390 8.300 8.390 1,300 +0.00(+0.00%)
Jul 10, 2008 8.350 8.400 8.250 8.390 5,700 +0.03(+0.36%)
Jul 09, 2008 7.900 8.360 7.900 8.360 6,430 +0.12(+1.46%)
Jul 08, 2008 8.020 8.240 7.970 8.240 2,140 +0.10(+1.23%)
Jul 07, 2008 8.220 8.260 7.640 8.140 9,861 -0.12(-1.45%)
Jul 04, 2008 7.820 8.270 7.650 8.260 3,300 +0.00(+0.00%)
Jul 03, 2008 7.820 8.270 7.650 8.260 3,300 +0.37(+4.69%)
Jul 02, 2008 7.660 8.200 7.660 7.890 9,404 -0.10(-1.25%)
Jul 01, 2008 8.390 8.390 7.830 7.990 13,159 -0.41(-4.88%)
Jun 30, 2008 8.250 8.440 8.050 8.400 4,902 -0.04(-0.46%)
Jun 27, 2008 8.320 8.570 8.160 8.439 2,500 +0.04(+0.46%)
Jun 26, 2008 8.150 8.410 8.050 8.400 10,820 -0.09(-1.03%)
Jun 25, 2008 8.500 8.500 8.150 8.487 10,620 +0.05(+0.56%)
Jun 24, 2008 8.100 8.450 8.000 8.440 14,100 +0.07(+0.85%)
Jun 23, 2008 8.490 8.500 8.010 8.369 3,425 -0.02(-0.25%)
Jun 20, 2008 8.270 8.500 8.270 8.390 1,540 -0.06(-0.71%)
Jun 19, 2008 8.420 8.460 8.149 8.450 4,400 +0.20(+2.42%)
Jun 18, 2008 8.420 8.720 8.250 8.250 3,645 -0.11(-1.32%)
Jun 17, 2008 8.060 8.525 8.010 8.360 6,765 +0.29(+3.59%)
Jun 16, 2008 8.010 8.070 7.920 8.070 4,600 -0.14(-1.71%)
Jun 13, 2008 8.200 8.300 8.130 8.210 2,800 -0.01(-0.12%)
Jun 12, 2008 7.880 8.220 7.880 8.220 1,900 +0.27(+3.40%)
Jun 11, 2008 7.980 8.220 7.780 7.950 3,900 +0.05(+0.63%)
Jun 10, 2008 7.730 7.980 7.360 7.900 10,800 +0.08(+1.02%)
Jun 09, 2008 7.550 7.820 7.480 7.820 1,865 -0.02(-0.26%)
Jun 06, 2008 7.500 7.850 7.480 7.840 3,000 +0.14(+1.82%)
Jun 05, 2008 7.840 7.990 7.570 7.700 3,650 -0.20(-2.58%)
Jun 04, 2008 7.760 7.985 7.520 7.904 8,052 -0.01(-0.08%)
Jun 03, 2008 7.990 7.990 7.750 7.910 2,197 +0.15(+1.93%)
Jun 02, 2008 7.600 7.760 7.100 7.760 6,115 -0.25(-3.12%)
May 30, 2008 7.700 8.190 7.700 8.010 7,126 -0.09(-1.11%)
May 29, 2008 8.250 8.350 8.000 8.100 17,478 -0.30(-3.57%)
May 28, 2008 8.670 8.670 8.090 8.400 7,302 -0.13(-1.57%)
May 27, 2008 8.840 8.840 8.450 8.534 2,861 -0.12(-1.34%)
May 26, 2008 8.790 8.830 8.510 8.650 1,400 +0.00(+0.00%)
May 23, 2008 8.790 8.830 8.510 8.650 1,400 +0.15(+1.76%)
May 22, 2008 8.750 8.750 8.340 8.500 7,688 -0.53(-5.91%)
May 21, 2008 8.850 9.034 8.630 9.034 5,700 +0.00(+0.04%)
May 20, 2008 9.210 9.210 8.700 9.030 1,950 -0.06(-0.66%)
May 19, 2008 9.120 9.120 9.090 9.090 400 +0.04(+0.50%)
May 16, 2008 9.066 9.066 8.630 9.045 1,450 +0.35(+3.97%)
May 15, 2008 9.120 9.120 8.540 8.700 5,500 -0.27(-3.01%)
May 14, 2008 8.950 9.340 8.950 8.970 1,833 +0.01(+0.11%)
May 13, 2008 9.270 9.270 8.660 8.960 5,800 +0.06(+0.67%)
May 12, 2008 8.930 9.420 8.836 8.900 15,222 -0.53(-5.62%)
May 09, 2008 8.845 9.430 8.845 9.430 1,392 +0.19(+2.06%)
May 08, 2008 8.760 9.470 8.500 9.240 6,700 +0.07(+0.76%)
May 07, 2008 8.910 9.300 8.900 9.170 5,525 +0.23(+2.57%)
May 06, 2008 8.950 8.961 8.890 8.940 1,700 +0.04(+0.45%)
May 05, 2008 9.120 9.120 8.900 8.900 8,167 -0.29(-3.16%)
May 02, 2008 9.000 9.300 9.000 9.190 1,250 -0.31(-3.26%)
May 01, 2008 9.500 9.580 9.390 9.500 1,528 +0.01(+0.11%)
Apr 30, 2008 9.640 9.640 9.420 9.490 11,932 -0.01(-0.10%)
Apr 29, 2008 9.490 9.500 9.100 9.500 5,700 -0.07(-0.73%)
Apr 28, 2008 9.010 9.930 8.920 9.570 42,273 +0.09(+0.95%)
Apr 25, 2008 8.610 9.480 8.500 9.480 21,256 +0.98(+11.53%)
Apr 24, 2008 8.970 10.07 8.280 8.500 83,307 -0.48(-5.35%)
Apr 23, 2008 8.870 8.990 8.490 8.980 15,209 +0.02(+0.22%)
Apr 22, 2008 8.740 8.990 8.540 8.960 15,426 -0.08(-0.88%)
Apr 21, 2008 9.100 9.100 8.700 9.040 15,275 +0.07(+0.78%)
Apr 18, 2008 8.990 9.080 8.890 8.970 6,105 -0.03(-0.33%)
Apr 17, 2008 8.850 9.000 8.350 9.000 20,063 +0.00(+0.00%)
Apr 16, 2008 8.910 9.000 8.900 9.000 3,650 +0.00(+0.00%)
Apr 15, 2008 9.000 9.000 8.290 9.000 14,417 +0.07(+0.78%)
Apr 14, 2008 8.800 9.227 8.800 8.930 6,352 +0.03(+0.34%)
Apr 11, 2008 8.750 8.900 8.500 8.900 3,395 -0.10(-1.11%)
Apr 10, 2008 9.040 9.150 8.200 9.000 5,430 +0.21(+2.34%)
Apr 09, 2008 8.900 9.050 8.600 8.794 11,820 -0.09(-0.97%)
Apr 08, 2008 8.660 9.100 8.120 8.880 8,405 +0.28(+3.24%)
Apr 07, 2008 7.990 8.740 7.990 8.601 11,549 +0.70(+8.87%)
Apr 04, 2008 8.740 8.740 7.710 7.900 9,230 -0.62(-7.28%)
Apr 03, 2008 9.600 9.890 7.630 8.520 46,998 -1.23(-12.62%)
Apr 02, 2008 8.930 10.05 8.723 9.750 13,938 +1.12(+12.98%)
Apr 01, 2008 8.400 8.630 8.280 8.630 5,546 +0.55(+6.81%)
Mar 31, 2008 8.260 8.500 7.990 8.080 2,149 +0.03(+0.37%)
Mar 28, 2008 7.930 8.100 7.930 8.050 6,855 +0.10(+1.26%)
Mar 27, 2008 8.030 8.120 7.360 7.950 20,185 -0.44(-5.24%)
Mar 26, 2008 8.340 8.500 8.280 8.390 16,186 +0.24(+2.94%)
Mar 25, 2008 8.100 8.350 7.980 8.150 9,650 +0.20(+2.52%)
Mar 24, 2008 7.850 8.000 7.831 7.950 12,517 +0.15(+1.92%)
Mar 21, 2008 6.760 8.650 6.270 7.800 25,492 +0.00(+0.00%)
Mar 20, 2008 6.760 8.650 6.270 7.800 25,492 +0.90(+13.04%)
Mar 19, 2008 6.980 7.090 6.450 6.900 9,585 -0.35(-4.83%)
Mar 18, 2008 6.800 7.250 6.540 7.250 21,583 +0.45(+6.62%)
Mar 17, 2008 6.520 6.800 6.320 6.800 5,594 -0.08(-1.16%)
Mar 14, 2008 6.510 6.950 6.450 6.880 3,402 -0.45(-6.14%)
Mar 13, 2008 6.110 7.330 6.100 7.330 21,063 +1.13(+18.23%)
Mar 12, 2008 6.160 6.420 6.090 6.200 19,313 -0.05(-0.80%)
Mar 11, 2008 6.410 7.000 6.010 6.250 44,332 -0.03(-0.48%)
Mar 10, 2008 6.700 6.830 5.910 6.280 30,183 -0.37(-5.56%)
Mar 07, 2008 6.300 7.250 5.710 6.650 54,387 +0.65(+10.83%)
Mar 06, 2008 6.150 6.410 5.760 6.000 98,804 -0.33(-5.21%)
Mar 05, 2008 6.250 6.430 6.210 6.330 23,312 -0.12(-1.86%)
Mar 04, 2008 6.550 6.780 6.050 6.450 57,215 -0.06(-0.92%)
Mar 03, 2008 6.750 7.240 6.510 6.510 50,429 -0.32(-4.69%)
Feb 29, 2008 7.520 7.520 6.820 6.830 23,347 -0.59(-7.95%)
Feb 28, 2008 7.100 7.490 7.100 7.420 6,880 +0.32(+4.48%)
Feb 27, 2008 7.050 7.418 6.830 7.102 28,007 +0.03(+0.42%)
Feb 26, 2008 7.180 7.250 6.900 7.072 39,873 -0.22(-2.99%)
Feb 25, 2008 7.340 8.020 7.060 7.290 41,779 +0.05(+0.69%)
Feb 22, 2008 7.000 7.430 6.510 7.240 94,588 -0.40(-5.26%)
Feb 21, 2008 8.120 8.620 5.750 7.642 67,999 -0.03(-0.37%)
Feb 20, 2008 7.800 7.990 7.500 7.670 24,518 -0.13(-1.67%)
Feb 19, 2008 8.260 8.360 7.310 7.800 17,576 -0.54(-6.47%)
Feb 18, 2008 8.380 8.500 8.000 8.340 13,372 +0.00(+0.00%)
Feb 15, 2008 8.380 8.500 8.000 8.340 13,372 +0.53(+6.80%)
Feb 14, 2008 7.750 8.020 7.630 7.809 23,528 +0.14(+1.81%)
Feb 13, 2008 8.380 10.00 7.400 7.670 30,262 -0.73(-8.69%)
Feb 12, 2008 9.050 9.100 8.400 8.400 25,998 -0.50(-5.62%)
Feb 11, 2008 9.040 10.000 8.750 8.900 6,048 -0.12(-1.37%)
Feb 08, 2008 9.960 9.990 8.750 9.024 26,532 -0.78(-7.92%)
Feb 07, 2008 10.01 10.62 9.520 9.800 32,273 -0.35(-3.45%)
Feb 06, 2008 11.58 11.58 10.07 10.15 7,742 -0.45(-4.25%)
Feb 05, 2008 10.61 11.00 10.50 10.60 6,344 -0.39(-3.55%)
Feb 04, 2008 11.56 11.76 10.62 10.99 10,791 -0.13(-1.17%)
Feb 01, 2008 11.00 11.25 10.00 11.12 6,101 -0.11(-0.98%)
Jan 31, 2008 10.96 11.23 10.73 11.23 1,915 +0.54(+5.05%)
Jan 30, 2008 11.47 11.47 10.30 10.69 2,890 -0.31(-2.82%)
Jan 29, 2008 11.88 11.88 10.98 11.00 1,190 +0.00(+0.00%)
Jan 28, 2008 11.25 11.25 10.89 11.00 3,822 +0.22(+2.04%)
Jan 25, 2008 10.76 10.98 10.28 10.78 5,467 -0.21(-1.91%)
Jan 24, 2008 11.01 11.01 10.51 10.99 1,066 -0.24(-2.14%)
Jan 23, 2008 11.17 11.23 10.41 11.23 3,517 +0.23(+2.09%)
Jan 22, 2008 10.26 11.00 10.26 11.00 4,651 -0.22(-1.96%)
Jan 21, 2008 10.47 11.64 10.07 11.22 4,800 +0.00(+0.00%)
Jan 18, 2008 10.47 11.64 10.07 11.22 4,800 -1.26(-10.10%)
Jan 17, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 16, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 15, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 14, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 11, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 10, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 09, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 08, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 07, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 04, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 03, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 02, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 01, 2008 12.50 13.05 12.39 12.48 19,500 +0.00(+0.00%)
Dec 31, 2007 12.50 13.05 12.39 12.48 19,500 -0.12(-0.95%)
Dec 28, 2007 12.85 12.99 12.50 12.60 13,353 -0.28(-2.17%)
Dec 27, 2007 12.99 12.99 12.60 12.88 5,000 -0.11(-0.85%)
Dec 26, 2007 13.23 13.29 12.80 12.99 9,100 -0.31(-2.33%)
Dec 24, 2007 13.44 13.88 13.13 13.30 6,450 +0.15(+1.14%)
Dec 21, 2007 13.23 13.45 12.95 13.15 10,100 -0.05(-0.38%)
Dec 20, 2007 12.85 13.40 12.85 13.20 5,600 +0.18(+1.38%)
Dec 19, 2007 12.99 13.41 12.77 13.02 12,655 +0.18(+1.40%)
Dec 18, 2007 12.66 13.00 12.60 12.84 14,900 +0.18(+1.42%)
Dec 17, 2007 12.66 13.46 12.50 12.66 14,140 -0.52(-3.95%)
Dec 14, 2007 12.86 13.18 12.50 13.18 12,300 +0.29(+2.25%)
Dec 13, 2007 13.82 13.82 12.65 12.89 15,300 -0.76(-5.57%)
Dec 12, 2007 14.80 15.04 13.46 13.65 29,700 -1.05(-7.14%)
Dec 11, 2007 14.70 14.85 14.20 14.70 11,200 -0.00(-0.00%)
Dec 10, 2007 14.25 15.54 14.23 14.70 38,400 +0.65(+4.63%)
Dec 07, 2007 13.63 14.18 13.54 14.05 63,900 +0.45(+3.31%)
Dec 06, 2007 13.25 13.84 13.05 13.60 19,100 +0.35(+2.64%)
Dec 05, 2007 13.60 13.69 12.85 13.25 8,000 -0.32(-2.36%)
Dec 04, 2007 13.03 13.60 12.97 13.57 3,400 +0.52(+3.98%)
Dec 03, 2007 13.65 13.65 12.60 13.05 24,900 -0.75(-5.43%)
Nov 30, 2007 13.75 14.10 13.70 13.80 26,200 -0.40(-2.82%)
Nov 29, 2007 13.21 14.50 13.21 14.20 26,700 +0.99(+7.49%)
Nov 28, 2007 12.25 13.25 12.25 13.21 24,100 +0.97(+7.92%)
Nov 27, 2007 11.70 12.50 11.15 12.24 14,400 +0.64(+5.52%)
Nov 26, 2007 11.50 11.75 11.50 11.60 25,100 -0.09(-0.77%)
Nov 23, 2007 11.41 11.69 11.20 11.69 4,500 +0.30(+2.63%)
Nov 21, 2007 11.45 11.75 11.35 11.39 19,100 -0.14(-1.21%)
Nov 20, 2007 11.67 11.77 11.20 11.53 16,100 -0.24(-2.04%)
Nov 19, 2007 11.40 11.77 11.33 11.77 12,400 -0.00(-0.00%)
Nov 16, 2007 12.05 12.05 10.21 11.77 24,900 -0.12(-1.01%)
Nov 15, 2007 11.66 12.06 11.60 11.89 15,700 +0.27(+2.32%)
Nov 14, 2007 11.15 11.65 11.08 11.62 23,400 +0.67(+6.12%)
Nov 13, 2007 10.45 11.25 10.00 10.95 22,500 +0.27(+2.53%)
Nov 12, 2007 9.820 10.75 9.820 10.68 13,800 -0.02(-0.19%)
Nov 09, 2007 11.75 11.86 10.00 10.70 84,200 -1.30(-10.83%)
Nov 08, 2007 14.00 14.00 11.90 12.00 79,300 -2.00(-14.29%)
Nov 07, 2007 14.45 14.45 13.97 14.00 14,100 -0.50(-3.44%)
Nov 06, 2007 14.75 14.75 13.85 14.50 31,610 +0.02(+0.13%)
Nov 05, 2007 14.22 14.60 14.20 14.48 46,850 +0.28(+1.97%)
Nov 02, 2007 14.00 14.25 13.50 14.20 48,000 +0.22(+1.61%)
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.