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 )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2010 3.689 3.786 3.689 3.744 32,944,634 +0.01(+0.19%)
Nov 29, 2010 3.640 3.772 3.626 3.737 36,189,956 +0.08(+2.29%)
Nov 26, 2010 3.605 3.689 3.605 3.654 10,271,732 +0.01(+0.19%)
Nov 24, 2010 3.647 3.647 3.647 3.647 32,248,892 +0.02(+0.58%)
Nov 23, 2010 3.633 3.870 3.598 3.626 104,803,712 -0.10(-2.62%)
Nov 22, 2010 3.800 3.821 3.661 3.723 44,137,440 -0.10(-2.73%)
Nov 19, 2010 3.598 3.835 3.563 3.828 81,684,088 +0.13(+3.58%)
Nov 18, 2010 3.911 3.939 3.577 3.696 179,515,520 -0.16(-4.15%)
Nov 17, 2010 4.113 4.113 3.737 3.856 106,122,144 -0.26(-6.42%)
Nov 16, 2010 4.218 4.218 3.870 4.120 114,120,808 -0.19(-4.52%)
Nov 15, 2010 4.357 4.385 4.301 4.315 22,515,760 +0.03(+0.81%)
Nov 12, 2010 4.419 4.437 4.273 4.280 29,546,214 -0.18(-4.06%)
Nov 11, 2010 4.308 4.552 4.301 4.461 34,234,724 +0.11(+2.56%)
Nov 10, 2010 4.350 4.406 4.280 4.350 30,752,270 +0.03(+0.81%)
Nov 09, 2010 4.426 4.503 4.294 4.315 33,810,440 -0.10(-2.21%)
Nov 08, 2010 4.475 4.482 4.322 4.413 31,831,734 -0.08(-1.71%)
Nov 05, 2010 4.545 4.719 4.426 4.489 56,795,772 -0.06(-1.38%)
Nov 04, 2010 4.447 4.587 4.399 4.552 34,793,156 +0.17(+3.81%)
Nov 03, 2010 4.266 4.392 4.266 4.385 27,840,116 +0.13(+2.94%)
Nov 02, 2010 4.385 4.385 4.232 4.259 28,354,378 -0.08(-1.77%)
Nov 01, 2010 4.419 4.440 4.287 4.336 17,498,720 -0.05(-1.11%)
Oct 29, 2010 4.378 4.454 4.357 4.385 28,009,420 +0.01(+0.16%)
Oct 28, 2010 4.482 4.496 4.322 4.378 44,562,956 -0.06(-1.26%)
Oct 27, 2010 4.475 4.566 4.413 4.433 28,676,980 -0.46(-9.39%)
Oct 25, 2010 5.025 5.032 4.879 4.893 20,391,854 -0.08(-1.54%)
Oct 22, 2010 5.067 5.136 4.941 4.969 18,617,998 -0.10(-1.92%)
Oct 21, 2010 5.102 5.241 5.032 5.067 21,269,852 +0.00(+0.00%)
Oct 20, 2010 5.074 5.129 4.914 5.067 28,238,616 -0.04(-0.82%)
Oct 19, 2010 5.004 5.192 5.004 5.108 25,180,018 -0.01(-0.14%)
Oct 18, 2010 4.893 5.122 4.872 5.115 16,814,994 +0.20(+4.11%)
Oct 15, 2010 5.025 5.053 4.816 4.914 20,123,612 -0.08(-1.53%)
Oct 14, 2010 5.053 5.067 4.872 4.990 20,269,102 -0.09(-1.78%)
Oct 13, 2010 5.248 5.269 5.067 5.081 18,099,186 -0.12(-2.28%)
Oct 12, 2010 5.053 5.206 5.025 5.199 12,709,080 +0.10(+2.05%)
Oct 11, 2010 5.150 5.199 5.081 5.095 8,253,072 -0.07(-1.35%)
Oct 08, 2010 5.164 5.171 5.081 5.164 13,001,256 +0.04(+0.82%)
Oct 07, 2010 5.262 5.289 5.081 5.122 18,050,050 -0.10(-1.87%)
Oct 06, 2010 5.255 5.303 5.192 5.220 13,082,919 -0.03(-0.53%)
Oct 05, 2010 5.115 5.303 5.053 5.248 1,005 +0.21(+4.14%)
Oct 04, 2010 4.990 5.108 4.952 5.039 16,898,392 +0.04(+0.84%)
Oct 01, 2010 4.997 5.171 4.962 4.997 17,545,934 -0.06(-1.28%)
Sep 30, 2010 5.057 5.220 5.018 5.062 254,677 +0.04(+0.88%)
Sep 29, 2010 4.893 5.074 4.858 5.018 40,453,800 +0.08(+1.55%)
Sep 28, 2010 4.900 4.941 4.809 4.941 101,349 +0.09(+1.87%)
Sep 27, 2010 4.872 4.934 4.823 4.851 15,560,000 +0.01(+0.29%)
Sep 24, 2010 4.816 4.886 4.774 4.837 20,882,044 +0.13(+2.81%)
Sep 23, 2010 4.705 4.914 4.705 4.705 19,317,556 -0.10(-2.17%)
Sep 22, 2010 4.907 4.969 4.788 4.809 19,464,648 -0.13(-2.54%)
Sep 21, 2010 4.921 5.095 4.886 4.934 27,707,704 +0.02(+0.42%)
Sep 20, 2010 4.781 4.914 4.740 4.914 34,754,576 +0.16(+3.35%)
Sep 17, 2010 4.754 4.872 4.747 4.754 36,833,288 -0.11(-2.27%)
Sep 15, 2010 4.934 4.955 4.823 4.865 24,068,978 -0.10(-1.96%)
Sep 14, 2010 5.032 5.046 4.914 4.962 29,143,804 -0.10(-1.92%)
Sep 13, 2010 4.921 5.067 4.921 5.060 20,026,454 +0.27(+5.66%)
Sep 10, 2010 4.816 4.844 4.761 4.789 11,732,630 -0.01(-0.29%)
Sep 09, 2010 4.907 4.928 4.705 4.802 17,361 +0.02(+0.44%)
Sep 08, 2010 4.615 4.816 4.587 4.782 23,322,726 +0.22(+4.72%)
Sep 07, 2010 4.705 4.726 4.559 4.566 13,007 -0.22(-4.64%)
Sep 03, 2010 4.948 4.962 4.733 4.789 19,631,500 -0.03(-0.58%)
Sep 02, 2010 4.768 4.816 4.726 4.816 12,115,311 +0.06(+1.17%)
Sep 01, 2010 4.552 4.761 4.518 4.761 19,574,476 +0.30(+6.70%)
Aug 31, 2010 4.469 4.559 4.413 4.462 63,142 -0.01(-0.16%)
Aug 30, 2010 4.573 4.615 4.462 4.469 18,635,998 -0.12(-2.58%)
Aug 27, 2010 4.587 4.587 4.413 4.587 18,902,224 +0.17(+3.94%)
Aug 26, 2010 4.524 4.615 4.379 4.413 23,244 -0.09(-2.01%)
Aug 25, 2010 4.497 4.552 4.344 4.504 33,001 -0.06(-1.22%)
Aug 24, 2010 4.677 4.719 4.538 4.559 2,831 -0.19(-4.09%)
Aug 23, 2010 4.816 4.928 4.747 4.754 19,006,104 +0.01(+0.29%)
Aug 20, 2010 4.782 4.823 4.650 4.740 17,670,594 -0.08(-1.73%)
Aug 19, 2010 4.983 5.053 4.796 4.823 2,605 -0.19(-3.74%)
Aug 18, 2010 4.962 5.108 4.900 5.011 1,007 +0.04(+0.84%)
Aug 17, 2010 5.067 5.067 4.921 4.969 10,474 -0.02(-0.42%)
Aug 16, 2010 4.969 4.990 4.893 4.990 21,420,168 +0.02(+0.42%)
Aug 13, 2010 4.969 5.053 4.941 4.969 18,326,872 +0.01(+0.14%)
Aug 12, 2010 4.879 4.997 4.816 4.962 18,999,714 -0.02(-0.42%)
Aug 11, 2010 5.226 5.247 4.976 4.983 12,471 -0.22(-4.27%)
Aug 10, 2010 5.199 5.365 5.171 5.206 5,323 -0.07(-1.32%)
Aug 09, 2010 5.171 5.296 5.101 5.275 24,155,006 +0.13(+2.57%)
Aug 06, 2010 5.143 5.164 5.004 5.143 19,597,670 -0.05(-0.94%)
Aug 05, 2010 5.240 5.247 5.039 5.192 22,967,868 -0.09(-1.71%)
Aug 04, 2010 5.282 5.393 5.268 5.282 18,896,528 +0.01(+0.26%)
Aug 03, 2010 5.324 5.393 5.254 5.268 33,001 -0.08(-1.56%)
Aug 02, 2010 5.206 5.362 5.178 5.352 31,955,976 +0.26(+5.05%)
Jul 30, 2010 5.094 5.157 5.039 5.094 24,791,018 -0.04(-0.81%)
Jul 29, 2010 5.122 5.206 5.039 5.136 1,572 +0.08(+1.51%)
Jul 28, 2010 5.060 5.115 4.941 5.060 25,116 +0.05(+0.97%)
Jul 27, 2010 5.011 5.365 5.004 5.011 29,424 +0.08(+1.69%)
Jul 26, 2010 4.650 4.935 4.580 4.928 38,318,864 +0.31(+6.62%)
Jul 23, 2010 4.538 4.677 4.469 4.622 27,783,622 +0.03(+0.76%)
Jul 22, 2010 4.385 4.601 4.379 4.587 431 +0.28(+6.45%)
Jul 21, 2010 4.657 4.691 4.309 4.309 52,394,140 -0.25(-5.49%)
Jul 20, 2010 4.559 4.580 4.399 4.559 30,927,234 -0.08(-1.80%)
Jul 19, 2010 4.538 4.663 4.455 4.643 27,497,002 +0.09(+1.98%)
Jul 16, 2010 4.552 4.830 4.524 4.552 31,219,198 -0.33(-6.70%)
Jul 15, 2010 4.997 4.997 4.740 4.879 34,235,924 -0.09(-1.82%)
Jul 14, 2010 5.039 5.039 4.872 4.969 287 -0.16(-3.12%)
Jul 13, 2010 5.122 5.178 5.060 5.129 6,961 +0.10(+1.93%)
Jul 12, 2010 4.921 5.094 4.900 5.032 29,503,450 +0.06(+1.26%)
Jul 09, 2010 4.969 4.997 4.712 4.969 28,977,470 +0.22(+4.69%)
Jul 08, 2010 4.677 4.754 4.622 4.747 102,157 +0.13(+2.86%)
Jul 07, 2010 4.455 4.615 4.420 4.615 44,362,384 +0.16(+3.59%)
Jul 06, 2010 4.455 4.580 4.392 4.455 10,186 +0.12(+2.72%)
Jul 02, 2010 4.337 4.511 4.253 4.337 27,110,920 -0.10(-2.35%)
Jul 01, 2010 4.580 4.691 4.323 4.441 3,021 -0.13(-2.89%)
Jun 30, 2010 4.698 4.809 4.552 4.573 719 -0.13(-2.66%)
Jun 29, 2010 4.698 4.858 4.636 4.698 13,099 -0.16(-3.22%)
Jun 25, 2010 4.855 4.858 4.691 4.855 34,816,288 +0.12(+2.57%)
Jun 24, 2010 4.865 4.900 4.712 4.733 13,956 -0.18(-3.68%)
Jun 23, 2010 4.872 4.955 4.796 4.914 24,994,954 +0.05(+1.00%)
Jun 22, 2010 5.011 5.011 4.865 4.865 4,316 -0.12(-2.37%)
Jun 21, 2010 5.046 5.105 4.938 4.983 28,026,014 +0.01(+0.28%)
Jun 18, 2010 4.969 5.011 4.900 4.969 21,240,100 +0.00(+0.00%)
Jun 17, 2010 5.011 5.021 4.900 4.969 28,672,974 -0.01(-0.14%)
Jun 16, 2010 5.025 5.060 4.921 4.976 30,893,988 -0.13(-2.45%)
Jun 15, 2010 5.025 5.122 4.900 5.101 2,446 +0.13(+2.66%)
Jun 14, 2010 4.955 5.046 4.844 4.969 30,092,738 +0.07(+1.42%)
Jun 11, 2010 4.907 4.907 4.754 4.900 28,028,506 -0.07(-1.40%)
Jun 10, 2010 4.803 4.969 4.761 4.969 33,694,268 +0.26(+5.45%)
Jun 09, 2010 4.983 4.997 4.678 4.712 43,992,848 -0.22(-4.37%)
Jun 08, 2010 4.844 4.935 4.706 4.928 2,881 +0.13(+2.75%)
Jun 07, 2010 4.990 5.073 4.775 4.796 29,731,858 -0.15(-3.09%)
Jun 04, 2010 4.948 5.184 4.907 4.948 37,025,328 -0.35(-6.68%)
Jun 03, 2010 5.379 5.448 5.268 5.302 720 -0.03(-0.65%)
Jun 02, 2010 5.191 5.337 5.150 5.337 17,454 +0.22(+4.20%)
Jun 01, 2010 5.233 5.337 5.122 5.122 4,322 -0.17(-3.28%)
May 28, 2010 5.295 5.511 5.268 5.295 23,925,412 -0.17(-3.17%)
May 27, 2010 5.275 5.476 5.171 5.469 33,167,110 +0.33(+6.49%)
May 26, 2010 5.282 5.302 5.108 5.136 4,855 -0.03(-0.67%)
May 25, 2010 4.810 5.191 4.754 5.171 8,123 +0.17(+3.47%)
May 24, 2010 5.191 5.198 4.997 4.997 29,084,610 -0.19(-3.61%)
May 21, 2010 4.914 5.219 4.858 5.184 61,714,544 +0.15(+3.03%)
May 20, 2010 5.058 5.240 5.025 5.032 1,584 -0.40(-7.29%)
May 19, 2010 5.441 5.559 5.275 5.427 52,988,516 -0.07(-1.26%)
May 18, 2010 5.823 5.844 5.323 5.497 2,449 -0.24(-4.23%)
May 17, 2010 5.726 5.795 5.525 5.740 38,963,004 +0.01(+0.12%)
May 14, 2010 5.733 5.906 5.615 5.733 49,342,956 -0.33(-5.49%)
May 13, 2010 6.087 6.219 6.052 6.066 25,192,366 -0.05(-0.79%)
May 12, 2010 6.066 6.163 6.045 6.114 30,050,922 +0.10(+1.61%)
May 11, 2010 6.104 6.149 5.996 6.017 1,873 +0.11(+1.88%)
May 10, 2010 5.844 5.906 5.760 5.906 41,615,912 +0.36(+6.51%)
May 07, 2010 5.726 5.816 5.379 5.545 67,159,560 -0.18(-3.15%)
May 06, 2010 5.636 6.073 5.268 5.726 68,783 -0.06(-1.08%)
May 05, 2010 5.899 6.121 5.726 5.788 35,672,764 -0.17(-2.80%)
May 04, 2010 6.066 6.128 5.899 5.955 1,584 -0.18(-2.94%)
May 03, 2010 6.142 6.219 6.045 6.135 30,106,604 +0.00(+0.03%)
Apr 30, 2010 5.962 6.170 5.927 6.134 43,757,640 +0.13(+2.17%)
Apr 29, 2010 5.941 6.052 5.851 6.003 35,830,344 +0.11(+1.88%)
Apr 28, 2010 5.941 6.066 5.858 5.892 32,206,626 +0.04(+0.71%)
Apr 27, 2010 5.983 6.038 5.809 5.851 57,226,560 -0.18(-2.99%)
Apr 26, 2010 6.253 6.281 5.969 6.031 30,481,828 -0.18(-2.91%)
Apr 23, 2010 6.212 6.340 6.107 6.212 39,898,640 +0.04(+0.67%)
Apr 22, 2010 6.003 6.212 5.948 6.170 40,497,856 +0.07(+1.14%)
Apr 21, 2010 5.983 6.475 5.899 6.101 90,314 -0.01(-0.11%)
Apr 20, 2010 5.726 6.107 5.552 6.107 25,791 +0.33(+5.64%)
Apr 19, 2010 5.691 5.858 5.580 5.781 43,056,764 +0.02(+0.36%)
Apr 16, 2010 5.969 5.969 5.559 5.760 79,743,856 -0.16(-2.70%)
Apr 15, 2010 6.107 6.156 5.865 5.920 56,363,120 -0.20(-3.29%)
Apr 14, 2010 5.906 6.177 5.858 6.121 52,837,184 +0.33(+5.76%)
Apr 13, 2010 5.927 6.010 5.788 5.788 55,185,860 -0.28(-4.58%)
Apr 12, 2010 5.962 6.191 5.955 6.066 71,746,440 +0.10(+1.75%)
Apr 09, 2010 6.003 6.045 5.899 5.962 25,589,616 -0.01(-0.12%)
Apr 08, 2010 5.740 6.024 5.691 5.969 46,897,408 +0.16(+2.75%)
Apr 07, 2010 5.983 6.177 5.754 5.809 78,564,248 -0.12(-2.11%)
Apr 06, 2010 5.677 6.114 5.663 5.934 83,924,608 +0.42(+7.68%)
Apr 05, 2010 5.504 5.691 5.441 5.511 41,040,896 +0.12(+2.19%)
Apr 01, 2010 5.483 5.393 5.393 5.393 30,020,162 -0.06(-1.02%)
Mar 31, 2010 5.240 5.469 5.219 5.448 31,017,324 +0.16(+3.02%)
Mar 30, 2010 5.282 5.309 5.205 5.289 18,363,180 -0.01(-0.26%)
Mar 29, 2010 5.337 5.400 5.219 5.302 25,582,262 +0.01(+0.13%)
Mar 26, 2010 5.379 5.490 5.247 5.295 32,581,756 -0.04(-0.78%)
Mar 25, 2010 5.531 5.587 5.309 5.337 50,959,312 -0.11(-2.04%)
Mar 24, 2010 5.330 5.483 5.289 5.448 38,884,804 +0.08(+1.55%)
Mar 23, 2010 5.289 5.372 5.205 5.365 33,221,580 +0.08(+1.44%)
Mar 22, 2010 5.059 5.302 4.969 5.289 28,530,628 +0.17(+3.25%)
Mar 19, 2010 5.240 5.275 5.080 5.122 32,658,792 -0.08(-1.60%)
Mar 18, 2010 5.365 5.372 5.094 5.205 38,360,444 -0.14(-2.60%)
Mar 17, 2010 5.275 5.389 5.240 5.344 36,344,676 +0.13(+2.53%)
Mar 16, 2010 5.066 5.226 5.004 5.212 32,183,250 +0.20(+4.02%)
Mar 15, 2010 4.990 5.025 4.962 5.011 28,824,318 -0.08(-1.50%)
Mar 12, 2010 5.205 5.226 5.039 5.087 41,857,204 -0.03(-0.54%)
Mar 11, 2010 5.087 5.170 5.025 5.115 35,972,376 +0.06(+1.23%)
Mar 10, 2010 4.858 5.281 4.810 5.053 58,821,948 +0.26(+5.50%)
Mar 09, 2010 4.803 4.852 4.685 4.789 33,181,846 -0.06(-1.29%)
Mar 08, 2010 4.727 4.865 4.727 4.852 27,432,870 +0.11(+2.34%)
Mar 05, 2010 4.671 4.748 4.637 4.741 27,237,872 +0.12(+2.55%)
Mar 04, 2010 4.588 4.644 4.560 4.623 17,077,838 +0.03(+0.76%)
Mar 03, 2010 4.581 4.637 4.567 4.588 18,612,602 +0.01(+0.15%)
Mar 02, 2010 4.623 4.678 4.547 4.581 23,384,966 -0.03(-0.60%)
Mar 01, 2010 4.685 4.734 4.540 4.609 23,506,646 -0.07(-1.48%)
Feb 26, 2010 4.533 4.692 4.505 4.678 28,653,468 +0.15(+3.21%)
Feb 25, 2010 4.491 4.553 4.436 4.533 27,129,082 -0.07(-1.51%)
Feb 24, 2010 4.540 4.644 4.526 4.602 29,170,412 +0.08(+1.68%)
Feb 23, 2010 4.664 4.685 4.505 4.526 30,090,088 -0.19(-4.11%)
Feb 22, 2010 4.574 4.761 4.553 4.720 34,238,392 +0.17(+3.65%)
Feb 19, 2010 4.436 4.588 4.429 4.553 20,900,278 +0.10(+2.34%)
Feb 18, 2010 4.443 4.477 4.373 4.450 27,342,376 -0.03(-0.62%)
Feb 17, 2010 4.616 4.644 4.450 4.477 23,857,030 -0.11(-2.42%)
Feb 16, 2010 4.401 4.609 4.436 4.588 25,657,510 +0.19(+4.25%)
Feb 12, 2010 4.380 4.401 4.401 4.401 31,925,026 -0.02(-0.47%)
Feb 11, 2010 4.450 4.512 4.408 4.422 28,405,528 +0.01(+0.31%)
Feb 10, 2010 4.346 4.491 4.332 4.408 26,141,158 +0.05(+1.11%)
Feb 09, 2010 4.380 4.470 4.331 4.359 31,600,844 +0.12(+2.95%)
Feb 08, 2010 4.283 4.463 4.200 4.235 36,446,512 -0.05(-1.13%)
Feb 05, 2010 4.249 4.325 4.096 4.283 35,815,492 +0.04(+0.98%)
Feb 04, 2010 4.387 4.394 4.179 4.242 59,368,032 -0.19(-4.23%)
Feb 03, 2010 4.491 4.540 4.353 4.429 49,593,252 -0.13(-2.89%)
Feb 02, 2010 4.637 4.699 4.505 4.560 51,468,988 -0.02(-0.38%)
Feb 01, 2010 4.443 4.616 4.429 4.578 44,112,764 +0.18(+4.02%)
Jan 29, 2010 4.498 4.553 4.380 4.401 41,898,712 -0.06(-1.24%)
Jan 28, 2010 4.401 4.540 4.290 4.456 56,137,780 +0.18(+4.21%)
Jan 27, 2010 4.193 4.394 4.193 4.276 55,538,308 +0.06(+1.48%)
Jan 26, 2010 4.332 4.484 4.200 4.214 97,441,824 -0.33(-7.18%)
Jan 25, 2010 4.574 4.637 4.366 4.540 49,258,256 -0.03(-0.76%)
Jan 22, 2010 4.713 4.748 4.498 4.574 70,159,560 -0.18(-3.79%)
Jan 21, 2010 4.699 5.039 4.685 4.754 117,466,112 +0.09(+1.93%)
Jan 20, 2010 4.477 4.671 4.443 4.664 47,264,980 +0.15(+3.38%)
Jan 19, 2010 4.443 4.547 4.408 4.512 33,182,454 -0.01(-0.15%)
Jan 15, 2010 4.505 4.519 4.519 4.519 41,127,364 -0.02(-0.46%)
Jan 14, 2010 4.394 4.553 4.366 4.540 46,000,148 +0.13(+2.99%)
Jan 13, 2010 4.311 4.491 4.214 4.408 59,236,956 +0.08(+1.76%)
Jan 12, 2010 4.339 4.401 4.297 4.332 47,576,692 -0.05(-1.11%)
Jan 11, 2010 4.346 4.415 4.207 4.380 39,581,592 +0.10(+2.27%)
Jan 08, 2010 4.262 4.359 4.207 4.283 37,492,444 +0.01(+0.16%)
Jan 07, 2010 3.923 4.311 3.895 4.276 59,778,120 +0.35(+8.82%)
Jan 06, 2010 3.888 3.944 3.847 3.930 32,341,848 +0.05(+1.25%)
Jan 05, 2010 3.715 3.888 3.715 3.881 34,182,892 +0.12(+3.32%)
Jan 04, 2010 3.715 3.791 3.694 3.756 16,960,266 +0.09(+2.46%)
Dec 31, 2009 3.687 3.666 3.666 3.666 13,827,820 -0.02(-0.56%)
Dec 30, 2009 3.680 3.722 3.652 3.687 14,973,186 -0.03(-0.75%)
Dec 29, 2009 3.715 3.736 3.701 3.715 11,599,767 +0.01(+0.19%)
Dec 28, 2009 3.763 3.798 3.687 3.708 13,050,339 -0.06(-1.47%)
Dec 24, 2009 3.736 3.784 3.715 3.763 4,768,805 +0.03(+0.93%)
Dec 23, 2009 3.826 3.840 3.715 3.729 11,027,007 -0.11(-2.89%)
Dec 22, 2009 3.805 3.840 3.791 3.840 12,462,269 +0.04(+1.10%)
Dec 21, 2009 3.798 3.805 3.770 3.798 16,729,266 +0.02(+0.55%)
Dec 18, 2009 3.736 3.812 3.701 3.777 36,977,568 +0.08(+2.25%)
Dec 17, 2009 3.639 3.819 3.618 3.694 23,682,084 -0.01(-0.19%)
Dec 16, 2009 3.729 3.777 3.673 3.701 27,919,254 +0.00(+0.00%)
Dec 15, 2009 3.812 3.867 3.694 3.701 32,640,446 -0.17(-4.30%)
Dec 14, 2009 3.819 3.867 3.812 3.867 21,057,438 +0.00(+0.00%)
Dec 11, 2009 3.853 3.867 3.805 3.867 15,692,640 +0.03(+0.90%)
Dec 10, 2009 3.867 3.881 3.784 3.833 28,771,750 -0.02(-0.54%)
Dec 09, 2009 3.957 3.957 3.840 3.853 22,497,202 -0.09(-2.28%)
Dec 08, 2009 3.826 3.971 3.784 3.944 37,732,500 +0.03(+0.89%)
Dec 07, 2009 3.916 3.930 3.840 3.909 39,925,908 -0.05(-1.23%)
Dec 04, 2009 3.951 3.964 3.853 3.957 42,663,796 +0.15(+3.82%)
Dec 03, 2009 4.110 4.145 3.798 3.812 52,030,592 -0.24(-5.98%)
Dec 02, 2009 4.020 4.145 4.006 4.054 43,674,628 +0.05(+1.21%)
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.