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

Fluor Corp (NY: FLR )

52.28 -0.82 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 31, 2008 37.62 39.07 37.20 37.76 4,214,544 +0.60(+1.61%)
Dec 30, 2008 37.40 37.61 36.55 37.16 3,362,047 -0.02(-0.05%)
Dec 29, 2008 37.16 37.98 36.98 37.18 2,490,739 +0.03(+0.07%)
Dec 26, 2008 37.25 37.32 36.57 37.16 1,063,418 +0.17(+0.46%)
Dec 24, 2008 37.00 37.14 36.07 36.99 925,676 +0.58(+1.60%)
Dec 23, 2008 36.58 37.73 35.91 36.41 2,892,261 +0.08(+0.23%)
Dec 22, 2008 38.19 38.23 35.35 36.32 4,147,019 -1.77(-4.64%)
Dec 19, 2008 39.27 39.58 36.48 38.09 7,512,311 -2.35(-5.81%)
Dec 18, 2008 42.35 43.49 40.02 40.44 5,907,012 -2.47(-5.75%)
Dec 17, 2008 42.41 44.92 42.08 42.90 5,501,943 -0.33(-0.76%)
Dec 16, 2008 41.51 43.44 41.24 43.23 4,569,465 +2.77(+6.84%)
Dec 15, 2008 41.37 42.01 39.56 40.46 4,985,278 -0.09(-0.23%)
Dec 12, 2008 39.42 41.38 38.08 40.56 8,736,173 -2.10(-4.93%)
Dec 11, 2008 43.17 45.00 42.48 42.66 6,940,784 -1.22(-2.78%)
Dec 10, 2008 42.08 44.18 41.60 43.88 5,879,179 +2.86(+6.98%)
Dec 09, 2008 41.84 44.81 40.82 41.02 10,836,961 -1.87(-4.36%)
Dec 08, 2008 40.32 44.08 39.60 42.89 11,039,073 +4.98(+13.14%)
Dec 05, 2008 35.10 37.92 33.87 37.91 6,445,310 +1.85(+5.14%)
Dec 04, 2008 36.78 39.34 34.71 36.05 6,317,531 -1.52(-4.05%)
Dec 03, 2008 35.85 38.44 34.60 37.58 5,714,134 +0.53(+1.42%)
Dec 02, 2008 36.06 37.55 35.26 37.05 6,427,700 +2.13(+6.10%)
Dec 01, 2008 37.34 37.38 34.74 34.92 7,795,228 -3.30(-8.63%)
Nov 28, 2008 37.29 40.25 37.10 38.22 4,553,400 +0.72(+1.92%)
Nov 26, 2008 32.40 38.64 31.89 37.50 11,037,410 +4.71(+14.36%)
Nov 25, 2008 32.49 34.22 31.58 32.79 8,447,994 +1.59(+5.08%)
Nov 24, 2008 28.23 32.17 27.94 31.20 8,622,952 +4.43(+16.55%)
Nov 21, 2008 25.69 26.84 24.00 26.77 8,073,323 +1.96(+7.92%)
Nov 20, 2008 26.17 27.54 24.56 24.81 7,418,582 -1.97(-7.36%)
Nov 19, 2008 27.53 28.55 26.64 26.78 7,539,965 -1.14(-4.09%)
Nov 18, 2008 28.34 28.82 26.94 27.92 6,277,793 -0.59(-2.06%)
Nov 17, 2008 29.42 30.47 28.34 28.51 5,278,091 -1.48(-4.93%)
Nov 14, 2008 30.85 32.06 29.05 29.98 5,324,659 -1.92(-6.02%)
Nov 13, 2008 29.62 31.93 27.53 31.91 8,659,327 +2.63(+8.97%)
Nov 12, 2008 30.71 31.15 29.04 29.28 4,353,875 -2.05(-6.54%)
Nov 11, 2008 32.41 32.73 30.44 31.33 6,132,949 -2.00(-5.99%)
Nov 10, 2008 36.72 36.87 32.68 33.32 7,972,823 -1.11(-3.22%)
Nov 07, 2008 32.60 36.92 32.45 34.43 13,608,966 +5.89(+20.64%)
Nov 06, 2008 32.73 32.73 28.17 28.54 7,181,310 -3.14(-9.91%)
Nov 05, 2008 35.09 35.62 30.48 31.68 7,277,444 -4.05(-11.34%)
Nov 04, 2008 33.96 36.38 33.52 35.73 6,229,063 +4.32(+13.76%)
Nov 03, 2008 33.55 34.47 30.65 31.41 6,629,096 -2.10(-6.26%)
Oct 31, 2008 33.45 34.49 31.58 33.51 5,416,972 -0.25(-0.75%)
Oct 30, 2008 32.63 34.32 31.47 33.76 4,735,189 +2.59(+8.32%)
Oct 29, 2008 30.12 33.33 29.37 31.17 5,345,279 +0.81(+2.65%)
Oct 28, 2008 29.68 30.50 26.23 30.36 5,315,259 +2.52(+9.04%)
Oct 27, 2008 27.34 29.79 26.54 27.84 5,194,336 -0.15(-0.54%)
Oct 24, 2008 26.04 28.94 24.27 28.00 7,124,008 -1.43(-4.85%)
Oct 23, 2008 31.12 31.65 27.73 29.42 9,054,787 -1.75(-5.63%)
Oct 22, 2008 33.91 33.91 29.60 31.18 6,966,667 -3.42(-9.90%)
Oct 21, 2008 35.05 36.67 34.31 34.60 5,833,706 -1.19(-3.33%)
Oct 20, 2008 34.65 36.09 33.64 35.79 5,254,228 +2.27(+6.79%)
Oct 17, 2008 29.82 34.94 29.45 33.52 7,681,138 +2.63(+8.53%)
Oct 16, 2008 31.14 31.50 27.13 30.88 9,727,575 +1.31(+4.43%)
Oct 15, 2008 34.93 35.25 29.34 29.57 6,984,023 -6.66(-18.39%)
Oct 14, 2008 40.25 41.48 34.91 36.24 6,859,683 -1.78(-4.68%)
Oct 13, 2008 34.07 38.46 33.38 38.02 5,509,769 +6.18(+19.40%)
Oct 10, 2008 31.24 33.84 28.34 31.84 7,887,392 -1.07(-3.24%)
Oct 09, 2008 35.77 37.23 32.73 32.91 6,101,072 -1.36(-3.97%)
Oct 08, 2008 33.98 35.79 31.59 34.26 7,302,669 +0.16(+0.47%)
Oct 07, 2008 39.58 39.58 33.31 34.11 9,366,815 -4.18(-10.92%)
Oct 06, 2008 37.11 38.91 34.07 38.28 9,069,904 -0.96(-2.44%)
Oct 03, 2008 38.67 43.34 38.67 39.24 9,570,937 +1.58(+4.19%)
Oct 02, 2008 42.85 43.64 36.30 37.66 7,916,617 -6.16(-14.06%)
Oct 01, 2008 46.13 47.00 42.51 43.82 5,464,796 -2.92(-6.25%)
Sep 30, 2008 42.33 46.89 41.96 46.74 4,939,886 +5.86(+14.33%)
Sep 29, 2008 44.51 45.32 38.76 40.89 5,584,543 -5.70(-12.23%)
Sep 26, 2008 45.74 46.82 45.52 46.58 0 -1.02(-2.15%)
Sep 25, 2008 47.75 48.41 45.92 47.61 5,334,615 +0.87(+1.87%)
Sep 24, 2008 48.30 48.75 46.45 46.74 3,543,861 -0.99(-2.07%)
Sep 23, 2008 50.91 51.53 47.05 47.73 4,726,239 -3.09(-6.08%)
Sep 22, 2008 53.72 54.02 50.51 50.81 3,870,564 -2.99(-5.55%)
Sep 19, 2008 53.70 55.82 52.48 53.80 0 +4.42(+8.96%)
Sep 18, 2008 48.51 49.39 45.97 49.38 4,473,178 +1.70(+3.57%)
Sep 17, 2008 49.35 50.59 46.94 47.68 5,130,388 -2.27(-4.54%)
Sep 16, 2008 46.42 50.20 45.48 49.94 5,949,147 +1.28(+2.62%)
Sep 15, 2008 51.12 51.43 48.03 48.67 5,043,208 -5.89(-10.80%)
Sep 12, 2008 51.99 55.67 51.07 54.56 5,699,497 +2.28(+4.37%)
Sep 11, 2008 48.94 52.33 48.12 52.27 5,042,639 +2.09(+4.16%)
Sep 10, 2008 47.83 50.92 47.83 50.18 6,281,619 +2.67(+5.62%)
Sep 09, 2008 52.82 52.85 47.36 47.52 7,561,864 -5.29(-10.01%)
Sep 08, 2008 56.28 58.08 51.93 52.80 6,249,697 -1.77(-3.24%)
Sep 05, 2008 54.08 55.19 51.76 54.57 0 -0.51(-0.93%)
Sep 04, 2008 58.93 59.37 54.55 55.09 4,659,678 -3.80(-6.46%)
Sep 03, 2008 61.68 62.52 58.11 58.89 4,913,979 -2.70(-4.38%)
Sep 02, 2008 67.62 67.64 61.22 61.58 5,213,761 -5.55(-8.26%)
Aug 29, 2008 67.59 68.49 66.87 67.13 0 -0.65(-0.95%)
Aug 28, 2008 68.59 69.43 66.87 67.78 3,481,740 -0.27(-0.39%)
Aug 27, 2008 66.01 68.04 65.19 68.04 3,441,731 +2.27(+3.45%)
Aug 26, 2008 63.53 65.77 63.35 65.77 3,041,050 +2.45(+3.86%)
Aug 25, 2008 66.25 66.65 62.77 63.33 2,854,193 -2.69(-4.07%)
Aug 22, 2008 66.23 67.01 64.68 66.02 2,476,618 -0.58(-0.87%)
Aug 21, 2008 64.37 67.01 63.27 66.59 4,194,761 +2.28(+3.54%)
Aug 20, 2008 62.62 64.33 61.03 64.32 4,437,845 +2.22(+3.58%)
Aug 19, 2008 60.99 62.10 59.78 62.10 3,975,758 +0.85(+1.38%)
Aug 18, 2008 60.16 61.49 60.12 61.25 4,909,717 +1.47(+2.45%)
Aug 15, 2008 62.34 62.58 58.88 59.78 0 -2.23(-3.59%)
Aug 14, 2008 63.06 63.78 61.57 62.01 4,237,752 -1.49(-2.35%)
Aug 13, 2008 60.50 64.06 59.15 63.50 7,100,199 +3.49(+5.81%)
Aug 12, 2008 67.64 67.64 56.21 60.02 17,362,406 -3.80(-5.96%)
Aug 11, 2008 64.13 64.71 61.82 63.82 7,033,842 -0.12(-0.18%)
Aug 08, 2008 63.68 64.76 61.79 63.94 3,797,088 -0.56(-0.87%)
Aug 07, 2008 65.30 65.87 63.24 64.50 3,297,180 +0.24(+0.38%)
Aug 06, 2008 62.88 65.87 60.88 64.26 4,143,944 +1.42(+2.25%)
Aug 05, 2008 64.09 64.55 62.53 62.84 3,555,848 -1.04(-1.63%)
Aug 04, 2008 67.78 67.78 63.39 63.88 3,718,645 -3.49(-5.19%)
Aug 01, 2008 68.50 70.98 67.32 67.37 1,905,706 -0.78(-1.14%)
Jul 31, 2008 73.31 73.31 67.97 68.15 3,653,373 -5.06(-6.91%)
Jul 30, 2008 67.46 73.31 67.36 73.21 4,099,675 +5.88(+8.73%)
Jul 29, 2008 67.33 67.38 65.35 67.33 2,699,716 +1.08(+1.63%)
Jul 28, 2008 67.03 68.28 66.21 66.25 2,660,640 -0.61(-0.91%)
Jul 25, 2008 66.05 68.47 66.05 66.86 2,815,077 +0.95(+1.44%)
Jul 24, 2008 69.56 69.86 65.24 65.92 4,854,400 -3.28(-4.75%)
Jul 23, 2008 73.19 73.68 68.77 69.20 2,562,604 -3.75(-5.14%)
Jul 22, 2008 73.85 75.06 71.80 72.95 2,359,257 -1.27(-1.72%)
Jul 21, 2008 70.88 74.34 70.88 74.23 2,578,602 +3.64(+5.16%)
Jul 18, 2008 72.89 73.57 69.85 70.58 3,159,488 -2.04(-2.80%)
Jul 17, 2008 72.22 74.52 71.84 72.62 3,664,856 +0.93(+1.30%)
Jul 16, 2008 72.11 72.11 69.20 71.69 18,953,042 -0.19(-0.27%)
Jul 15, 2008 73.33 74.75 70.73 71.88 4,330,041 -2.19(-2.95%)
Jul 14, 2008 73.72 75.02 73.01 74.07 3,018,929 +0.87(+1.19%)
Jul 11, 2008 71.29 74.25 71.29 73.20 3,744,515 -0.24(-0.33%)
Jul 10, 2008 71.10 74.31 69.95 73.44 4,793,996 +3.49(+4.98%)
Jul 09, 2008 71.01 72.67 69.60 69.95 4,582,395 -1.03(-1.46%)
Jul 08, 2008 72.96 73.35 69.43 70.99 6,440,558 -2.43(-3.31%)
Jul 07, 2008 76.12 76.54 71.58 73.42 5,198,092 -1.95(-2.58%)
Jul 04, 2008 75.40 76.89 71.94 75.37 4,188,063 +0.00(+0.00%)
Jul 03, 2008 75.40 76.89 71.94 75.37 4,188,063 -0.02(-0.02%)
Jul 02, 2008 80.74 80.80 75.17 75.38 3,300,976 -4.80(-5.98%)
Jul 01, 2008 76.22 80.30 76.22 80.18 4,236,389 +2.23(+2.86%)
Jun 30, 2008 77.20 78.41 76.39 77.95 4,373,359 +0.71(+0.92%)
Jun 27, 2008 76.19 77.42 75.03 77.23 4,150,418 +0.38(+0.50%)
Jun 26, 2008 78.55 78.90 76.22 76.85 3,187,506 -2.75(-3.46%)
Jun 25, 2008 80.98 81.26 78.41 79.61 3,321,573 -0.47(-0.59%)
Jun 24, 2008 82.48 83.56 79.81 80.08 4,096,833 -2.56(-3.09%)
Jun 23, 2008 80.26 84.92 80.26 82.63 5,424,922 +2.40(+2.99%)
Jun 20, 2008 79.59 80.69 79.31 80.24 3,277,039 +0.70(+0.88%)
Jun 19, 2008 79.56 80.54 78.75 79.53 2,488,563 -0.26(-0.33%)
Jun 18, 2008 78.63 80.85 78.13 79.79 3,151,564 +0.59(+0.74%)
Jun 17, 2008 79.56 80.78 78.96 79.21 2,722,907 +0.39(+0.49%)
Jun 16, 2008 77.91 79.48 77.08 78.82 3,112,654 +0.83(+1.07%)
Jun 13, 2008 74.50 77.99 74.50 77.99 4,454,244 +3.56(+4.79%)
Jun 12, 2008 76.23 76.52 73.56 74.42 3,826,742 -0.66(-0.88%)
Jun 11, 2008 76.44 76.84 74.91 75.09 2,891,263 -0.99(-1.30%)
Jun 10, 2008 76.78 78.16 75.15 76.07 3,234,474 -2.13(-2.73%)
Jun 09, 2008 77.00 79.21 76.51 78.21 3,146,672 +2.04(+2.68%)
Jun 06, 2008 78.33 79.26 76.14 76.17 4,596,065 -3.01(-3.80%)
Jun 05, 2008 77.84 79.82 77.74 79.18 3,325,245 +1.47(+1.89%)
Jun 04, 2008 77.39 79.40 77.05 77.71 3,300,957 +0.44(+0.57%)
Jun 03, 2008 77.91 78.61 76.24 77.27 4,931,594 -0.48(-0.61%)
Jun 02, 2008 78.36 78.70 77.00 77.75 2,715,848 -0.40(-0.51%)
May 30, 2008 76.34 79.07 76.24 78.14 4,059,900 +1.72(+2.25%)
May 29, 2008 77.93 77.93 75.57 76.42 2,958,044 -1.16(-1.49%)
May 28, 2008 77.10 77.67 75.73 77.58 4,342,092 +0.35(+0.46%)
May 27, 2008 78.43 78.43 76.48 77.23 3,486,782 -1.02(-1.30%)
May 26, 2008 78.97 79.59 76.96 78.24 0 +0.00(+0.00%)
May 23, 2008 78.97 79.59 76.96 78.24 2,769,170 -0.81(-1.03%)
May 22, 2008 79.22 80.61 78.24 79.06 2,819,174 -0.05(-0.06%)
May 21, 2008 79.89 81.57 78.81 79.11 3,382,513 -1.05(-1.31%)
May 20, 2008 80.42 81.28 78.87 80.15 3,646,326 -0.52(-0.65%)
May 19, 2008 80.43 82.94 79.91 80.68 5,771,074 +0.52(+0.64%)
May 16, 2008 81.19 81.19 79.15 80.16 7,446,038 -0.11(-0.14%)
May 15, 2008 77.66 80.70 77.40 80.28 5,401,961 +2.58(+3.33%)
May 14, 2008 78.84 80.43 77.28 77.69 7,755,610 -2.33(-2.91%)
May 13, 2008 76.35 81.43 76.35 80.02 18,055,374 +10.33(+14.83%)
May 12, 2008 69.31 69.90 67.86 69.69 4,324,467 +1.00(+1.46%)
May 09, 2008 69.18 69.27 67.60 68.69 3,547,331 -1.19(-1.70%)
May 08, 2008 67.55 70.05 67.55 69.87 4,626,820 +2.75(+4.10%)
May 07, 2008 68.46 69.14 66.32 67.12 4,532,301 -0.95(-1.39%)
May 06, 2008 65.46 68.27 65.46 68.07 3,921,533 +1.89(+2.85%)
May 05, 2008 64.31 66.52 64.01 66.18 4,061,074 +2.17(+3.38%)
May 02, 2008 63.47 64.49 63.04 64.01 3,176,864 +0.82(+1.30%)
May 01, 2008 64.45 64.45 62.13 63.19 4,059,334 -0.84(-1.31%)
Apr 30, 2008 65.88 66.94 63.75 64.04 4,280,756 -1.27(-1.94%)
Apr 29, 2008 66.77 66.81 65.02 65.30 2,916,315 -1.24(-1.86%)
Apr 28, 2008 68.31 68.31 66.38 66.54 2,854,778 -1.10(-1.63%)
Apr 25, 2008 66.18 67.71 65.35 67.64 3,039,973 +1.85(+2.81%)
Apr 24, 2008 66.71 67.01 63.91 65.79 3,360,448 -1.19(-1.77%)
Apr 23, 2008 67.40 67.98 66.31 66.97 2,211,009 -0.04(-0.06%)
Apr 22, 2008 68.17 68.38 66.28 67.01 2,667,933 -0.66(-0.97%)
Apr 21, 2008 66.91 68.15 66.39 67.67 2,591,672 +0.60(+0.90%)
Apr 18, 2008 66.60 67.55 66.18 67.06 5,274,590 +1.55(+2.37%)
Apr 17, 2008 66.54 66.60 64.58 65.51 3,377,374 -1.09(-1.64%)
Apr 16, 2008 63.31 66.71 63.31 66.60 4,307,969 +3.81(+6.07%)
Apr 15, 2008 62.41 63.11 61.57 62.79 2,152,459 +0.67(+1.08%)
Apr 14, 2008 62.93 63.25 61.37 62.12 2,485,448 -0.49(-0.78%)
Apr 11, 2008 62.81 63.57 62.25 62.61 2,684,410 -1.23(-1.93%)
Apr 10, 2008 63.25 64.37 62.19 63.84 2,131,952 +0.53(+0.84%)
Apr 09, 2008 63.93 64.09 62.70 63.31 2,030,366 -0.56(-0.88%)
Apr 08, 2008 62.47 64.28 61.68 63.87 3,445,919 +0.65(+1.02%)
Apr 07, 2008 64.68 65.01 62.75 63.22 3,607,648 -0.82(-1.28%)
Apr 04, 2008 64.09 64.70 62.86 64.04 3,462,081 +0.10(+0.15%)
Apr 03, 2008 62.00 64.40 61.60 63.95 4,445,263 +1.61(+2.58%)
Apr 02, 2008 62.16 63.29 61.55 62.34 3,987,895 +0.02(+0.03%)
Apr 01, 2008 60.11 62.32 58.65 62.32 5,703,311 +3.19(+5.40%)
Mar 31, 2008 58.93 59.44 57.73 59.13 5,164,955 +0.34(+0.58%)
Mar 28, 2008 58.27 59.74 57.60 58.79 2,846,933 +0.82(+1.42%)
Mar 27, 2008 60.32 60.40 57.53 57.97 4,283,542 -1.65(-2.76%)
Mar 26, 2008 58.96 60.30 58.68 59.62 3,633,721 +0.23(+0.39%)
Mar 25, 2008 57.80 60.08 57.60 59.39 3,997,461 +1.72(+2.99%)
Mar 24, 2008 55.26 59.24 55.26 57.66 4,048,331 +2.74(+4.98%)
Mar 21, 2008 55.13 55.29 52.23 54.93 7,186,226 +0.00(+0.00%)
Mar 20, 2008 55.13 55.29 52.23 54.93 7,186,226 -0.13(-0.24%)
Mar 19, 2008 58.36 59.58 54.84 55.06 7,585,662 -2.69(-4.66%)
Mar 18, 2008 54.79 57.84 54.66 57.75 7,488,727 +4.94(+9.35%)
Mar 17, 2008 55.72 55.92 50.69 52.81 8,039,433 -4.38(-7.66%)
Mar 14, 2008 59.46 59.46 55.98 57.20 4,135,753 -1.71(-2.91%)
Mar 13, 2008 57.03 59.17 55.56 58.91 6,000,052 +0.80(+1.37%)
Mar 12, 2008 59.59 59.90 58.02 58.11 3,490,822 -1.23(-2.07%)
Mar 11, 2008 57.37 59.48 56.63 59.34 5,023,098 +3.71(+6.66%)
Mar 10, 2008 58.19 58.23 55.23 55.63 6,088,500 -2.39(-4.12%)
Mar 07, 2008 59.84 60.01 57.18 58.02 4,349,651 -2.43(-4.01%)
Mar 06, 2008 60.81 61.23 58.28 60.45 6,451,812 +0.86(+1.44%)
Mar 05, 2008 57.71 59.86 57.10 59.59 5,364,655 +2.32(+4.04%)
Mar 04, 2008 56.88 58.65 56.00 57.27 4,750,997 -0.30(-0.52%)
Mar 03, 2008 58.38 58.62 56.43 57.57 4,710,649 -0.76(-1.31%)
Feb 29, 2008 59.88 60.83 57.92 58.33 5,819,812 -1.35(-2.27%)
Feb 28, 2008 57.78 60.94 56.55 59.68 13,107,235 +4.36(+7.88%)
Feb 27, 2008 55.89 57.22 54.99 55.32 6,144,260 -1.04(-1.84%)
Feb 26, 2008 56.02 57.58 54.88 56.36 5,356,338 -0.86(-1.50%)
Feb 25, 2008 55.69 57.79 54.28 57.22 5,784,777 +1.99(+3.61%)
Feb 22, 2008 54.01 55.25 53.24 55.23 5,226,582 +1.55(+2.88%)
Feb 21, 2008 52.32 55.04 52.32 53.68 5,961,294 +1.33(+2.54%)
Feb 20, 2008 51.30 52.76 50.15 52.35 3,342,713 +0.54(+1.04%)
Feb 19, 2008 51.27 52.29 50.65 51.81 4,152,337 +1.21(+2.40%)
Feb 18, 2008 51.46 52.11 49.73 50.59 0 +0.00(+0.00%)
Feb 15, 2008 51.46 52.11 49.73 50.59 3,921,772 -0.20(-0.40%)
Feb 14, 2008 51.33 51.60 50.42 50.79 4,236,038 -0.42(-0.83%)
Feb 13, 2008 49.43 51.27 49.10 51.22 4,851,346 +2.23(+4.55%)
Feb 12, 2008 48.47 50.35 48.36 48.99 4,659,691 +0.90(+1.88%)
Feb 11, 2008 46.77 48.69 46.35 48.08 3,793,599 +1.32(+2.81%)
Feb 08, 2008 44.69 47.73 44.67 46.77 5,139,759 +1.95(+4.35%)
Feb 07, 2008 46.50 46.63 44.54 44.82 9,413,072 -2.27(-4.83%)
Feb 06, 2008 47.75 49.30 46.73 47.10 4,628,360 +0.01(+0.03%)
Feb 05, 2008 49.79 50.71 46.96 47.08 6,396,886 -4.55(-8.81%)
Feb 04, 2008 52.85 53.38 51.48 51.63 2,297,462 -1.22(-2.31%)
Feb 01, 2008 50.45 52.93 50.45 52.85 3,565,689 +1.96(+3.85%)
Jan 31, 2008 49.54 51.59 47.96 50.89 6,826,698 +0.66(+1.32%)
Jan 30, 2008 51.67 51.86 49.72 50.23 5,609,809 -1.77(-3.41%)
Jan 29, 2008 52.15 52.35 50.74 52.00 3,932,610 +0.92(+1.80%)
Jan 28, 2008 50.64 51.29 49.01 51.08 3,484,156 +0.41(+0.82%)
Jan 25, 2008 54.85 54.85 49.43 50.66 4,601,510 -1.46(-2.80%)
Jan 24, 2008 50.82 54.55 50.82 52.13 6,486,449 +1.63(+3.22%)
Jan 23, 2008 47.38 50.74 45.29 50.50 9,355,432 +0.96(+1.94%)
Jan 22, 2008 46.78 50.51 45.16 49.54 7,596,347 +0.49(+0.99%)
Jan 21, 2008 50.27 51.52 48.04 49.06 0 +0.00(+0.00%)
Jan 18, 2008 50.27 51.52 48.04 49.06 8,689,631 +0.80(+1.65%)
Jan 17, 2008 52.81 53.65 47.92 48.26 7,402,911 -4.50(-8.53%)
Jan 16, 2008 55.01 55.77 50.40 52.76 9,578,539 -3.51(-6.23%)
Jan 15, 2008 59.23 59.58 55.92 56.27 4,194,645 -3.67(-6.12%)
Jan 14, 2008 60.84 62.20 58.34 59.93 3,279,354 -0.30(-0.50%)
Jan 11, 2008 60.37 61.67 59.59 60.23 4,676,686 -0.83(-1.35%)
Jan 10, 2008 56.31 62.31 55.87 61.06 6,962,681 +3.42(+5.94%)
Jan 09, 2008 59.11 59.11 54.57 57.63 7,100,518 -1.55(-2.63%)
Jan 08, 2008 59.01 60.10 57.43 59.19 7,594,364 +1.00(+1.72%)
Jan 07, 2008 61.94 62.78 56.93 58.19 7,516,285 -3.50(-5.67%)
Jan 04, 2008 62.82 64.86 61.69 61.69 4,626,942 -1.80(-2.83%)
Jan 03, 2008 61.05 64.57 60.82 63.48 5,246,380 +3.00(+4.95%)
Jan 02, 2008 61.12 62.22 60.22 60.49 2,575,524 -0.55(-0.91%)
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.