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 )

24.24 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 (%)
Nov 30, 2006 5.480 5.490 5.400 5.490 11,900 +0.00(+0.00%)
Nov 29, 2006 5.490 5.490 5.470 5.490 5,500 +0.08(+1.48%)
Nov 28, 2006 5.350 5.490 5.350 5.410 2,700 -0.07(-1.28%)
Nov 27, 2006 5.480 5.480 5.480 5.480 500 -0.01(-0.18%)
Nov 24, 2006 5.450 5.490 5.450 5.490 5,200 +0.04(+0.73%)
Nov 22, 2006 5.450 5.500 5.410 5.450 14,900 +0.00(+0.00%)
Nov 21, 2006 5.400 5.450 5.300 5.450 16,100 +0.10(+1.87%)
Nov 20, 2006 5.380 5.450 5.260 5.350 7,700 +0.06(+1.13%)
Nov 17, 2006 5.280 5.300 5.250 5.290 5,500 +0.04(+0.76%)
Nov 16, 2006 5.200 5.250 5.190 5.250 2,500 -0.04(-0.76%)
Nov 15, 2006 5.350 5.350 5.280 5.290 4,400 +0.00(+0.00%)
Nov 14, 2006 5.260 5.290 5.250 5.290 1,100 +0.04(+0.76%)
Nov 13, 2006 5.250 5.369 5.160 5.250 10,500 +0.02(+0.38%)
Nov 10, 2006 5.160 5.240 5.160 5.230 9,700 +0.07(+1.36%)
Nov 09, 2006 5.110 5.200 5.100 5.160 17,600 +0.07(+1.38%)
Nov 08, 2006 4.960 5.090 4.955 5.090 1,400 +0.13(+2.62%)
Nov 07, 2006 5.070 5.090 4.960 4.960 48,800 -0.05(-1.00%)
Nov 06, 2006 5.050 5.130 5.000 5.010 40,900 -0.06(-1.18%)
Nov 03, 2006 5.000 5.070 5.000 5.070 6,300 +0.04(+0.80%)
Nov 02, 2006 5.060 5.060 4.990 5.030 14,800 -0.02(-0.40%)
Nov 01, 2006 4.900 5.090 4.850 5.050 34,300 +0.10(+2.02%)
Oct 31, 2006 4.890 4.990 4.890 4.950 4,100 +0.07(+1.43%)
Oct 30, 2006 4.820 4.890 4.820 4.880 4,200 -0.01(-0.20%)
Oct 27, 2006 4.800 4.890 4.750 4.890 13,300 +0.19(+4.04%)
Oct 26, 2006 4.750 4.800 4.660 4.700 22,600 -0.10(-2.08%)
Oct 25, 2006 5.000 5.150 4.700 4.800 37,300 +0.01(+0.21%)
Oct 24, 2006 4.850 4.850 4.730 4.790 6,100 -0.08(-1.64%)
Oct 23, 2006 4.890 4.890 4.870 4.870 600 -0.01(-0.20%)
Oct 20, 2006 4.890 4.890 4.880 4.880 1,200 +0.00(+0.00%)
Oct 19, 2006 4.880 4.890 4.880 4.880 1,300 -0.01(-0.20%)
Oct 18, 2006 4.940 4.940 4.810 4.890 1,700 +0.01(+0.20%)
Oct 17, 2006 4.830 4.900 4.790 4.880 1,700 -0.02(-0.41%)
Oct 16, 2006 4.950 4.950 4.870 4.900 9,400 +0.02(+0.41%)
Oct 13, 2006 4.780 4.880 4.780 4.880 2,800 +0.03(+0.62%)
Oct 12, 2006 4.850 4.900 4.800 4.850 24,500 +0.02(+0.41%)
Oct 11, 2006 4.830 4.830 4.830 4.830 500 +0.03(+0.63%)
Oct 10, 2006 4.760 4.800 4.650 4.800 23,100 +0.02(+0.42%)
Oct 09, 2006 4.810 4.860 4.760 4.780 5,700 -0.17(-3.43%)
Oct 06, 2006 4.750 4.950 4.650 4.950 6,300 +0.06(+1.23%)
Oct 05, 2006 4.900 4.990 4.820 4.890 14,800 -0.18(-3.55%)
Oct 04, 2006 4.940 5.070 4.940 5.070 6,100 +0.09(+1.81%)
Oct 03, 2006 4.930 4.980 4.930 4.980 2,600 +0.14(+2.89%)
Oct 02, 2006 4.930 4.930 4.800 4.840 2,100 -0.09(-1.83%)
Sep 29, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 28, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 27, 2006 4.930 4.930 4.930 4.930 300 +0.05(+1.02%)
Sep 26, 2006 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 25, 2006 4.880 4.880 4.880 4.880 200 +0.03(+0.62%)
Sep 22, 2006 4.820 4.850 4.820 4.850 800 +0.05(+1.04%)
Sep 21, 2006 4.850 4.860 4.750 4.800 7,500 -0.17(-3.51%)
Sep 20, 2006 4.980 4.980 4.930 4.974 1,100 +0.16(+3.42%)
Sep 19, 2006 4.810 4.940 4.810 4.810 3,900 -0.07(-1.43%)
Sep 18, 2006 4.854 4.880 4.810 4.880 2,000 -0.01(-0.20%)
Sep 15, 2006 4.960 4.972 4.850 4.890 2,100 -0.01(-0.20%)
Sep 14, 2006 4.950 4.950 4.861 4.900 2,100 -0.19(-3.73%)
Sep 13, 2006 4.910 5.090 4.910 5.090 4,800 +0.00(+0.00%)
Sep 12, 2006 4.820 5.090 4.820 5.090 1,500 +0.15(+3.04%)
Sep 11, 2006 4.910 4.989 4.900 4.940 2,000 -0.04(-0.80%)
Sep 08, 2006 4.900 4.990 4.900 4.980 1,900 +0.13(+2.68%)
Sep 07, 2006 4.850 4.850 4.850 4.850 2,200 -0.05(-1.02%)
Sep 06, 2006 4.850 4.900 4.850 4.900 2,700 +0.01(+0.20%)
Sep 05, 2006 4.700 4.890 4.700 4.890 15,000 +0.14(+2.95%)
Sep 01, 2006 4.860 4.860 4.700 4.750 4,700 -0.19(-3.85%)
Aug 31, 2006 5.000 5.000 4.850 4.940 6,600 -0.15(-2.95%)
Aug 30, 2006 5.020 5.090 5.020 5.090 2,300 +0.00(+0.00%)
Aug 29, 2006 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Aug 28, 2006 5.000 5.090 5.000 5.090 1,200 +0.09(+1.80%)
Aug 25, 2006 5.000 5.100 5.000 5.000 3,200 -0.02(-0.40%)
Aug 24, 2006 5.100 5.100 5.020 5.020 1,900 +0.02(+0.40%)
Aug 23, 2006 5.050 5.050 5.000 5.000 4,200 -0.19(-3.66%)
Aug 22, 2006 5.050 5.190 5.050 5.190 13,700 +0.09(+1.76%)
Aug 21, 2006 5.100 5.100 5.100 5.100 300 +0.00(+0.00%)
Aug 18, 2006 5.160 5.160 5.100 5.100 2,900 -0.10(-1.92%)
Aug 17, 2006 5.260 5.260 5.200 5.200 400 +0.00(+0.00%)
Aug 16, 2006 5.490 5.500 5.200 5.200 9,200 -0.20(-3.70%)
Aug 15, 2006 5.390 5.400 5.390 5.400 800 +0.05(+0.93%)
Aug 14, 2006 5.250 5.350 5.250 5.350 600 +0.01(+0.19%)
Aug 11, 2006 5.300 5.340 5.300 5.340 2,200 +0.04(+0.75%)
Aug 10, 2006 5.170 5.300 5.070 5.300 6,600 +0.01(+0.19%)
Aug 09, 2006 5.200 5.310 5.200 5.290 8,800 -0.11(-2.04%)
Aug 08, 2006 5.150 5.400 5.120 5.400 16,600 +0.06(+1.12%)
Aug 07, 2006 5.340 5.340 5.340 5.340 1,600 +0.00(+0.00%)
Aug 04, 2006 5.250 5.340 5.250 5.340 3,900 +0.02(+0.38%)
Aug 03, 2006 5.210 5.320 5.210 5.320 400 +0.01(+0.19%)
Aug 02, 2006 5.310 5.350 5.290 5.310 6,600 +0.08(+1.53%)
Aug 01, 2006 5.200 5.240 5.140 5.230 6,000 +0.12(+2.35%)
Jul 31, 2006 5.190 5.190 4.990 5.110 5,500 +0.11(+2.20%)
Jul 28, 2006 5.100 5.100 5.000 5.000 3,000 -0.11(-2.15%)
Jul 27, 2006 4.990 5.260 4.910 5.110 12,300 +0.11(+2.20%)
Jul 26, 2006 4.950 5.050 4.950 5.000 12,200 +0.01(+0.20%)
Jul 25, 2006 4.910 5.040 4.910 4.990 11,700 -0.01(-0.20%)
Jul 24, 2006 5.090 5.090 4.950 5.000 1,000 +0.04(+0.81%)
Jul 21, 2006 4.960 4.960 4.950 4.960 5,900 -0.01(-0.20%)
Jul 20, 2006 5.120 5.170 4.970 4.970 9,100 -0.20(-3.87%)
Jul 19, 2006 5.250 5.270 5.170 5.170 7,100 -0.13(-2.45%)
Jul 18, 2006 5.300 5.300 5.250 5.300 3,300 -0.04(-0.75%)
Jul 17, 2006 5.340 5.340 5.340 5.340 600 +0.09(+1.71%)
Jul 14, 2006 5.100 5.250 5.040 5.250 8,900 +0.05(+0.96%)
Jul 13, 2006 5.150 5.300 5.150 5.200 2,900 -0.01(-0.19%)
Jul 12, 2006 5.200 5.210 5.200 5.210 800 +0.08(+1.56%)
Jul 11, 2006 5.050 5.140 5.040 5.130 2,100 +0.02(+0.39%)
Jul 10, 2006 4.960 5.110 4.960 5.110 7,900 +0.01(+0.20%)
Jul 07, 2006 5.040 5.100 4.990 5.100 11,400 +0.02(+0.40%)
Jul 06, 2006 5.000 5.080 4.950 5.080 5,000 +0.02(+0.39%)
Jul 05, 2006 5.050 5.150 4.980 5.060 19,700 +0.08(+1.61%)
Jul 03, 2006 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Jun 30, 2006 5.050 5.050 4.950 4.980 3,600 -0.01(-0.20%)
Jun 29, 2006 5.100 5.100 4.990 4.990 12,300 +0.01(+0.20%)
Jun 28, 2006 4.960 5.000 4.960 4.980 2,100 -0.07(-1.39%)
Jun 27, 2006 5.190 5.190 5.050 5.050 3,100 -0.11(-2.13%)
Jun 26, 2006 5.190 5.250 5.160 5.160 10,100 -0.01(-0.19%)
Jun 23, 2006 5.170 5.170 5.170 5.170 300 -0.03(-0.58%)
Jun 22, 2006 5.100 5.200 5.100 5.200 800 +0.02(+0.39%)
Jun 21, 2006 5.150 5.180 5.150 5.180 1,800 +0.17(+3.39%)
Jun 20, 2006 4.990 5.060 4.990 5.010 8,200 +0.06(+1.21%)
Jun 19, 2006 5.150 5.150 4.950 4.950 4,100 -0.34(-6.43%)
Jun 16, 2006 5.100 5.290 5.090 5.290 3,200 +0.09(+1.73%)
Jun 15, 2006 4.820 5.200 4.804 5.200 19,600 +0.38(+7.88%)
Jun 14, 2006 5.000 5.000 4.810 4.820 14,000 -0.23(-4.55%)
Jun 13, 2006 5.500 5.580 4.900 5.050 32,700 -0.70(-12.17%)
Jun 12, 2006 6.200 6.200 5.710 5.750 10,300 -0.50(-8.00%)
Jun 09, 2006 6.280 6.330 6.250 6.250 2,800 +0.02(+0.32%)
Jun 08, 2006 6.250 6.250 6.220 6.230 2,600 -0.07(-1.11%)
Jun 07, 2006 6.500 6.500 6.300 6.300 3,400 -0.18(-2.78%)
Jun 06, 2006 6.450 6.480 6.450 6.480 1,100 +0.08(+1.25%)
Jun 05, 2006 6.500 6.500 6.400 6.400 1,700 +0.00(+0.00%)
Jun 02, 2006 6.160 6.400 6.160 6.400 2,800 +0.25(+4.07%)
Jun 01, 2006 6.400 6.400 6.150 6.150 2,500 -0.22(-3.52%)
May 31, 2006 6.290 6.374 6.290 6.374 2,200 +0.09(+1.50%)
May 30, 2006 6.350 6.350 6.280 6.280 1,700 -0.05(-0.79%)
May 26, 2006 6.350 6.550 6.330 6.330 10,800 -0.01(-0.16%)
May 25, 2006 6.300 6.340 6.290 6.340 3,100 +0.14(+2.26%)
May 24, 2006 6.400 6.400 6.200 6.200 5,300 -0.20(-3.13%)
May 23, 2006 6.430 6.520 6.400 6.400 3,900 +0.05(+0.79%)
May 22, 2006 6.580 6.580 6.150 6.350 34,400 -0.33(-4.94%)
May 19, 2006 6.600 6.790 6.600 6.680 8,700 +0.08(+1.21%)
May 18, 2006 6.700 6.700 6.510 6.600 2,900 -0.14(-2.08%)
May 17, 2006 6.790 6.790 6.610 6.740 3,000 -0.06(-0.88%)
May 16, 2006 6.650 6.800 6.600 6.800 5,700 +0.10(+1.49%)
May 15, 2006 7.000 7.000 6.410 6.700 20,200 -0.35(-4.96%)
May 12, 2006 7.440 7.440 7.000 7.050 22,900 -0.35(-4.73%)
May 11, 2006 7.200 7.500 7.200 7.400 3,400 +0.19(+2.64%)
May 10, 2006 7.300 7.700 7.210 7.210 12,300 +0.01(+0.14%)
May 09, 2006 7.300 7.450 7.200 7.200 9,800 -0.03(-0.41%)
May 08, 2006 7.180 7.250 7.100 7.230 6,100 -0.02(-0.28%)
May 05, 2006 7.300 7.300 7.160 7.250 3,800 +0.00(+0.00%)
May 04, 2006 7.250 7.250 7.110 7.250 4,800 +0.01(+0.14%)
May 03, 2006 7.200 7.240 7.100 7.240 3,800 +0.07(+0.97%)
May 02, 2006 7.050 7.200 7.000 7.170 8,800 +0.02(+0.28%)
May 01, 2006 7.150 7.200 7.000 7.150 14,700 +0.21(+3.03%)
Apr 28, 2006 6.950 6.950 6.850 6.940 2,900 +0.01(+0.14%)
Apr 27, 2006 6.700 6.950 6.700 6.930 7,300 +0.18(+2.67%)
Apr 26, 2006 7.200 7.200 6.650 6.750 37,500 -0.55(-7.53%)
Apr 25, 2006 7.220 7.464 7.220 7.300 13,900 +0.07(+0.97%)
Apr 24, 2006 6.990 7.300 6.860 7.230 26,100 +0.28(+4.03%)
Apr 21, 2006 6.990 6.990 6.900 6.950 2,600 -0.03(-0.43%)
Apr 20, 2006 6.950 7.000 6.930 6.980 4,900 -0.02(-0.29%)
Apr 19, 2006 6.850 7.000 6.700 7.000 23,300 +0.05(+0.72%)
Apr 18, 2006 7.070 7.130 6.710 6.950 11,800 -0.10(-1.42%)
Apr 17, 2006 6.550 7.350 6.550 7.050 22,000 -0.45(-6.00%)
Apr 13, 2006 7.430 7.550 7.270 7.500 28,100 +0.07(+0.94%)
Apr 12, 2006 6.900 7.490 6.900 7.430 84,700 +0.73(+10.90%)
Apr 11, 2006 6.540 6.700 6.500 6.700 7,200 +0.25(+3.88%)
Apr 10, 2006 6.400 6.450 6.350 6.450 9,200 +0.15(+2.38%)
Apr 07, 2006 6.450 6.450 6.300 6.300 4,400 -0.20(-3.08%)
Apr 06, 2006 6.530 6.530 6.100 6.500 17,500 -0.10(-1.52%)
Apr 05, 2006 6.550 6.600 6.500 6.600 3,800 +0.05(+0.76%)
Apr 04, 2006 6.600 6.750 6.450 6.550 3,400 -0.24(-3.53%)
Apr 03, 2006 7.100 7.100 6.690 6.790 17,200 -0.20(-2.86%)
Mar 31, 2006 6.500 6.990 6.400 6.990 21,100 +0.58(+9.05%)
Mar 30, 2006 6.950 6.989 6.300 6.410 24,700 -0.29(-4.33%)
Mar 29, 2006 6.000 6.800 6.000 6.700 51,700 +0.80(+13.56%)
Mar 28, 2006 5.850 5.900 5.750 5.900 8,400 +0.06(+1.03%)
Mar 27, 2006 6.000 6.000 5.840 5.840 3,000 -0.19(-3.15%)
Mar 24, 2006 5.990 6.030 5.850 6.030 8,000 +0.04(+0.67%)
Mar 23, 2006 5.800 6.037 5.800 5.990 4,700 +0.14(+2.39%)
Mar 21, 2006 5.850 5.950 5.800 5.850 2,500 -0.01(-0.17%)
Mar 20, 2006 6.080 6.080 5.850 5.860 6,600 -0.22(-3.62%)
Mar 17, 2006 6.010 6.150 6.000 6.080 11,000 +0.08(+1.33%)
Mar 16, 2006 5.900 6.000 5.850 6.000 5,500 +0.15(+2.56%)
Mar 15, 2006 5.900 5.900 5.800 5.850 3,000 +0.00(+0.00%)
Mar 14, 2006 5.850 5.860 5.710 5.850 8,500 +0.05(+0.86%)
Mar 13, 2006 6.000 6.050 5.800 5.800 4,000 -0.10(-1.69%)
Mar 10, 2006 6.300 6.300 5.900 5.900 14,900 -0.36(-5.76%)
Mar 09, 2006 6.350 6.440 6.250 6.261 7,700 -0.12(-1.87%)
Mar 08, 2006 6.300 6.440 6.300 6.380 4,500 +0.12(+1.92%)
Mar 07, 2006 6.260 6.261 6.260 6.260 2,100 +0.00(+0.00%)
Mar 06, 2006 5.750 6.500 5.750 6.260 49,900 +0.61(+10.80%)
Mar 03, 2006 5.700 5.750 5.650 5.650 11,600 -0.02(-0.41%)
Mar 02, 2006 5.750 5.750 5.650 5.673 2,700 -0.18(-3.03%)
Mar 01, 2006 5.800 5.850 5.790 5.850 2,500 -0.05(-0.85%)
Feb 28, 2006 5.750 5.900 5.610 5.900 11,000 +0.15(+2.61%)
Feb 27, 2006 5.650 5.750 5.650 5.750 2,000 +0.11(+1.95%)
Feb 24, 2006 5.610 5.650 5.610 5.640 6,200 +0.03(+0.53%)
Feb 23, 2006 5.900 5.900 5.600 5.610 20,400 -0.26(-4.43%)
Feb 22, 2006 6.050 6.051 5.750 5.870 12,400 -0.08(-1.34%)
Feb 21, 2006 5.900 6.250 5.900 5.950 8,000 +0.15(+2.59%)
Feb 17, 2006 5.720 5.800 5.720 5.800 1,600 +0.08(+1.40%)
Feb 16, 2006 5.750 5.750 5.720 5.720 1,400 -0.08(-1.38%)
Feb 15, 2006 5.850 5.890 5.770 5.800 15,300 -0.05(-0.85%)
Feb 14, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 13, 2006 5.860 5.860 5.850 5.850 2,000 -0.05(-0.85%)
Feb 10, 2006 5.950 5.950 5.760 5.900 13,300 -0.10(-1.67%)
Feb 09, 2006 6.000 6.049 5.960 6.000 15,700 +0.00(+0.00%)
Feb 08, 2006 5.900 6.000 5.810 6.000 24,900 +0.20(+3.45%)
Feb 07, 2006 5.800 5.939 5.750 5.800 11,600 -0.05(-0.85%)
Feb 06, 2006 5.790 5.930 5.790 5.850 26,200 +0.24(+4.28%)
Feb 03, 2006 5.170 5.750 5.170 5.610 15,300 +0.36(+6.86%)
Feb 02, 2006 5.000 5.250 5.000 5.250 9,800 +0.09(+1.74%)
Feb 01, 2006 5.060 5.200 5.060 5.160 3,200 +0.06(+1.18%)
Jan 31, 2006 4.840 5.340 4.830 5.100 19,200 +0.23(+4.72%)
Jan 30, 2006 4.350 5.000 4.350 4.870 23,200 +0.59(+13.79%)
Jan 27, 2006 4.300 4.340 4.250 4.280 5,600 +0.02(+0.47%)
Jan 26, 2006 4.250 4.300 4.250 4.260 3,100 +0.01(+0.24%)
Jan 25, 2006 4.200 4.261 4.200 4.250 7,200 -0.03(-0.70%)
Jan 24, 2006 4.250 4.280 4.190 4.280 13,000 +0.01(+0.23%)
Jan 23, 2006 4.270 4.280 4.160 4.270 6,700 +0.02(+0.47%)
Jan 20, 2006 4.200 4.260 4.200 4.250 6,200 +0.05(+1.19%)
Jan 19, 2006 4.200 4.200 4.200 4.200 1,600 +0.00(+0.00%)
Jan 18, 2006 4.120 4.200 4.120 4.200 1,500 +0.03(+0.72%)
Jan 17, 2006 4.150 4.190 4.140 4.170 5,700 -0.03(-0.71%)
Jan 13, 2006 4.190 4.200 4.110 4.200 5,000 +0.00(+0.00%)
Jan 12, 2006 4.100 4.200 4.060 4.200 13,400 +0.05(+1.20%)
Jan 11, 2006 4.000 4.150 4.000 4.150 9,400 +0.10(+2.44%)
Jan 10, 2006 4.085 4.085 4.051 4.051 900 -0.07(-1.67%)
Jan 09, 2006 4.120 4.120 4.120 4.120 2,000 +0.05(+1.23%)
Jan 06, 2006 4.110 4.110 4.060 4.070 2,000 -0.03(-0.73%)
Jan 05, 2006 4.070 4.100 4.070 4.100 2,000 -0.03(-0.73%)
Jan 04, 2006 4.100 4.150 4.100 4.130 2,600 +0.08(+1.98%)
Jan 03, 2006 4.060 4.100 4.050 4.050 4,800 -0.19(-4.46%)
Dec 30, 2005 4.120 4.239 4.110 4.239 4,900 +0.02(+0.45%)
Dec 29, 2005 4.060 4.220 4.060 4.220 31,800 +0.16(+3.94%)
Dec 28, 2005 4.060 4.060 4.060 4.060 200 -0.00(-0.08%)
Dec 27, 2005 4.060 4.064 4.060 4.064 2,300 -0.08(-1.85%)
Dec 23, 2005 4.090 4.140 4.060 4.140 2,700 +0.09(+2.22%)
Dec 22, 2005 4.050 4.080 4.050 4.050 1,900 -0.05(-1.22%)
Dec 21, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 20, 2005 4.060 4.100 4.050 4.100 8,200 +0.03(+0.74%)
Dec 19, 2005 4.070 4.140 4.060 4.070 6,600 +0.03(+0.74%)
Dec 16, 2005 4.100 4.100 4.020 4.040 6,000 +0.04(+1.00%)
Dec 15, 2005 4.020 4.040 3.950 4.000 17,600 -0.01(-0.25%)
Dec 14, 2005 3.950 4.010 3.950 4.010 6,500 +0.01(+0.25%)
Dec 13, 2005 4.000 4.000 3.950 4.000 5,200 -0.05(-1.23%)
Dec 12, 2005 4.050 4.050 4.050 4.050 1,200 +0.04(+1.00%)
Dec 09, 2005 4.010 4.010 3.950 4.010 3,600 +0.00(+0.00%)
Dec 08, 2005 4.100 4.140 3.970 4.010 28,200 -0.08(-1.96%)
Dec 07, 2005 4.100 4.140 4.090 4.090 17,200 -0.01(-0.24%)
Dec 06, 2005 4.170 4.170 4.100 4.100 20,800 -0.06(-1.44%)
Dec 05, 2005 4.200 4.200 4.160 4.160 17,600 -0.04(-0.95%)
Dec 02, 2005 4.200 4.239 4.190 4.200 10,300 +0.00(+0.00%)
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.