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

L-3 Communications Holdings (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2004 73.55 73.77 73.14 73.24 480,500 -0.11(-0.15%)
Dec 30, 2004 73.91 74.10 73.17 73.35 1,001,900 -0.56(-0.76%)
Dec 29, 2004 75.19 75.19 73.54 73.91 1,038,100 -1.28(-1.70%)
Dec 28, 2004 75.10 75.30 74.90 75.19 716,800 +0.69(+0.93%)
Dec 27, 2004 76.20 76.40 74.50 74.50 710,000 -1.40(-1.84%)
Dec 23, 2004 76.88 77.01 75.86 75.90 527,000 -0.97(-1.26%)
Dec 22, 2004 77.00 77.26 76.07 76.87 870,300 +1.37(+1.81%)
Dec 21, 2004 75.40 75.60 74.93 75.50 798,800 +0.10(+0.13%)
Dec 20, 2004 75.40 76.29 75.34 75.40 759,700 -0.43(-0.57%)
Dec 17, 2004 74.41 75.89 74.41 75.83 1,650,000 +1.12(+1.50%)
Dec 16, 2004 74.50 75.17 74.22 74.71 800,600 +0.21(+0.28%)
Dec 15, 2004 74.90 75.17 74.34 74.50 631,700 -0.50(-0.67%)
Dec 14, 2004 74.60 75.13 74.54 75.00 601,700 +0.15(+0.20%)
Dec 13, 2004 74.40 75.31 74.20 74.85 619,900 +0.94(+1.27%)
Dec 10, 2004 73.57 74.18 73.05 73.91 544,400 +0.34(+0.46%)
Dec 09, 2004 73.70 73.73 72.90 73.57 874,500 -0.15(-0.20%)
Dec 08, 2004 74.35 74.35 73.00 73.72 1,494,600 -0.63(-0.85%)
Dec 07, 2004 75.19 75.56 74.02 74.35 1,496,300 -0.84(-1.12%)
Dec 06, 2004 74.90 75.19 74.21 75.19 919,900 +0.57(+0.76%)
Dec 03, 2004 74.59 74.99 74.32 74.62 1,062,800 +0.10(+0.13%)
Dec 02, 2004 74.10 75.07 74.10 74.52 1,112,400 -0.07(-0.09%)
Dec 01, 2004 74.50 74.65 74.35 74.59 2,255,500 +0.17(+0.23%)
Nov 30, 2004 73.75 75.28 73.59 74.42 11,706,600 +1.46(+2.00%)
Nov 29, 2004 72.30 73.36 72.25 72.96 906,800 +1.05(+1.46%)
Nov 26, 2004 72.00 72.35 71.83 71.91 337,500 +0.16(+0.22%)
Nov 24, 2004 70.80 71.76 70.80 71.75 755,500 +1.20(+1.70%)
Nov 23, 2004 69.50 70.55 69.21 70.55 806,400 +0.95(+1.36%)
Nov 22, 2004 69.79 69.82 69.35 69.60 899,500 +0.06(+0.09%)
Nov 19, 2004 70.99 71.01 68.90 69.54 776,100 -1.45(-2.04%)
Nov 18, 2004 70.77 71.38 70.60 70.99 564,300 +0.39(+0.55%)
Nov 17, 2004 69.90 70.87 69.65 70.60 694,200 +0.50(+0.71%)
Nov 16, 2004 70.90 70.99 70.03 70.10 749,900 -1.26(-1.77%)
Nov 15, 2004 71.00 71.70 70.60 71.36 1,017,200 -0.75(-1.04%)
Nov 12, 2004 70.45 73.12 70.01 72.11 1,757,100 +1.85(+2.63%)
Nov 11, 2004 70.74 70.74 69.27 70.26 1,688,200 +2.10(+3.08%)
Nov 10, 2004 68.66 69.25 67.89 68.16 975,800 -0.49(-0.71%)
Nov 09, 2004 69.25 69.89 68.61 68.65 756,200 -0.35(-0.51%)
Nov 08, 2004 68.90 69.41 68.78 69.00 530,700 +0.14(+0.20%)
Nov 05, 2004 69.25 69.90 68.51 68.86 573,700 +0.49(+0.72%)
Nov 04, 2004 68.09 68.37 67.56 68.37 774,400 +0.90(+1.33%)
Nov 03, 2004 67.50 68.84 67.01 67.47 1,351,600 +1.32(+2.00%)
Nov 02, 2004 67.00 67.83 65.78 66.15 1,003,600 -0.55(-0.82%)
Nov 01, 2004 66.35 67.09 66.06 66.70 828,700 +0.77(+1.17%)
Oct 29, 2004 66.42 66.95 65.83 65.93 592,400 -0.49(-0.74%)
Oct 28, 2004 65.82 67.00 65.75 66.42 831,600 +0.35(+0.53%)
Oct 27, 2004 64.90 66.10 64.36 66.07 726,200 +1.71(+2.66%)
Oct 26, 2004 63.95 64.84 63.50 64.36 959,800 +0.41(+0.64%)
Oct 25, 2004 62.80 64.69 62.65 63.95 783,400 +1.15(+1.83%)
Oct 22, 2004 62.51 63.16 62.39 62.80 938,400 +0.29(+0.46%)
Oct 21, 2004 62.66 62.71 61.88 62.51 995,600 -0.05(-0.08%)
Oct 20, 2004 62.82 63.34 62.24 62.56 484,600 -0.61(-0.97%)
Oct 19, 2004 63.15 63.79 63.00 63.17 497,500 +0.42(+0.67%)
Oct 18, 2004 63.44 63.54 62.49 62.75 880,400 -0.69(-1.09%)
Oct 15, 2004 63.95 64.20 63.27 63.44 783,000 -0.26(-0.41%)
Oct 14, 2004 63.87 64.99 63.69 63.70 766,300 -0.17(-0.27%)
Oct 13, 2004 65.45 65.61 63.70 63.87 634,000 -1.33(-2.04%)
Oct 12, 2004 64.20 65.60 63.93 65.20 628,200 +0.42(+0.65%)
Oct 11, 2004 65.11 65.40 64.58 64.78 503,000 -0.33(-0.51%)
Oct 08, 2004 65.98 66.20 64.90 65.11 715,500 -1.12(-1.69%)
Oct 07, 2004 67.50 67.50 66.06 66.23 756,400 -1.31(-1.94%)
Oct 06, 2004 67.00 67.55 66.43 67.54 508,800 +0.24(+0.36%)
Oct 05, 2004 68.00 68.10 67.17 67.30 749,000 -0.59(-0.87%)
Oct 04, 2004 68.62 68.88 67.86 67.89 688,900 -0.52(-0.76%)
Oct 01, 2004 67.00 68.60 67.00 68.41 1,175,900 +1.41(+2.10%)
Sep 30, 2004 66.41 67.40 66.07 67.00 968,500 +0.58(+0.87%)
Sep 29, 2004 66.50 66.55 65.77 66.42 800,300 -0.13(-0.20%)
Sep 28, 2004 65.65 66.75 65.45 66.55 904,900 +0.92(+1.40%)
Sep 27, 2004 65.16 65.90 64.88 65.63 495,100 +0.22(+0.34%)
Sep 24, 2004 64.47 65.81 64.42 65.41 1,107,800 +1.14(+1.77%)
Sep 23, 2004 64.15 64.70 63.88 64.27 459,900 +0.20(+0.31%)
Sep 22, 2004 64.78 64.78 64.00 64.07 533,800 -0.92(-1.42%)
Sep 21, 2004 65.00 65.33 64.70 64.99 340,400 -0.01(-0.02%)
Sep 20, 2004 65.50 65.50 64.77 65.00 410,000 -0.55(-0.84%)
Sep 17, 2004 65.00 65.55 64.70 65.55 618,600 +0.85(+1.31%)
Sep 16, 2004 64.21 64.79 64.21 64.70 643,500 +0.65(+1.01%)
Sep 15, 2004 64.33 64.33 63.51 64.05 592,300 -0.28(-0.44%)
Sep 14, 2004 64.70 64.90 64.23 64.33 812,000 -0.34(-0.53%)
Sep 13, 2004 64.80 65.19 64.32 64.67 684,900 +0.37(+0.58%)
Sep 10, 2004 63.50 64.33 63.25 64.30 477,700 +0.56(+0.88%)
Sep 09, 2004 64.10 64.30 63.63 63.74 500,000 +0.27(+0.43%)
Sep 08, 2004 63.90 64.32 63.28 63.47 511,200 -0.26(-0.41%)
Sep 07, 2004 64.05 64.50 63.66 63.73 443,400 +0.10(+0.16%)
Sep 03, 2004 63.90 64.15 63.23 63.63 457,100 -0.21(-0.33%)
Sep 02, 2004 64.00 64.30 63.76 63.84 557,400 -0.06(-0.09%)
Sep 01, 2004 62.67 64.31 62.65 63.90 1,082,600 +1.26(+2.01%)
Aug 31, 2004 62.26 62.66 62.10 62.64 588,200 +0.63(+1.02%)
Aug 30, 2004 62.21 62.79 61.76 62.01 533,700 -0.45(-0.72%)
Aug 27, 2004 61.75 62.64 61.75 62.46 664,600 +0.72(+1.17%)
Aug 26, 2004 61.25 62.22 61.10 61.74 1,073,800 +0.42(+0.68%)
Aug 25, 2004 60.00 61.33 59.79 61.32 696,000 +1.27(+2.11%)
Aug 24, 2004 59.95 60.38 59.65 60.05 476,400 +0.25(+0.42%)
Aug 23, 2004 59.60 60.14 59.31 59.80 432,700 +0.35(+0.59%)
Aug 20, 2004 58.51 59.53 58.25 59.45 509,300 +0.84(+1.43%)
Aug 19, 2004 59.75 59.75 58.05 58.61 766,900 -1.18(-1.97%)
Aug 18, 2004 59.40 59.79 58.75 59.79 768,700 +0.62(+1.05%)
Aug 17, 2004 59.50 59.59 58.94 59.17 417,900 +0.17(+0.29%)
Aug 16, 2004 58.35 59.32 58.35 59.00 604,400 +0.62(+1.06%)
Aug 13, 2004 58.88 59.00 58.14 58.38 735,300 -0.76(-1.29%)
Aug 12, 2004 60.41 60.41 59.10 59.14 760,100 -1.27(-2.10%)
Aug 11, 2004 60.70 60.74 59.80 60.41 504,300 -0.39(-0.64%)
Aug 10, 2004 59.55 60.95 59.50 60.80 826,900 +1.57(+2.65%)
Aug 09, 2004 59.09 59.34 58.77 59.23 459,000 +0.36(+0.61%)
Aug 06, 2004 58.90 59.21 58.43 58.87 678,600 -0.26(-0.44%)
Aug 05, 2004 60.51 60.63 59.01 59.13 470,400 -1.18(-1.96%)
Aug 04, 2004 60.32 60.69 59.56 60.31 766,500 +0.00(+0.00%)
Aug 03, 2004 62.00 62.00 60.16 60.31 695,400 -1.74(-2.80%)
Aug 02, 2004 61.19 62.24 61.19 62.05 766,500 +0.90(+1.47%)
Jul 30, 2004 61.40 61.59 61.13 61.15 624,800 -0.15(-0.24%)
Jul 29, 2004 60.60 61.32 60.43 61.30 857,700 +1.05(+1.74%)
Jul 28, 2004 60.40 61.29 59.93 60.25 1,022,200 -0.15(-0.25%)
Jul 27, 2004 56.50 60.48 56.50 60.40 1,973,200 +3.90(+6.90%)
Jul 26, 2004 58.91 59.04 56.20 56.50 1,955,300 -2.37(-4.03%)
Jul 23, 2004 59.03 59.32 58.74 58.87 609,000 -0.16(-0.27%)
Jul 22, 2004 60.00 60.23 58.75 59.03 892,400 -1.07(-1.78%)
Jul 21, 2004 61.15 61.98 60.08 60.10 599,700 -0.89(-1.46%)
Jul 20, 2004 60.41 60.99 60.14 60.99 511,200 +0.59(+0.98%)
Jul 19, 2004 60.00 60.79 59.90 60.40 518,400 +0.19(+0.32%)
Jul 16, 2004 60.49 60.82 59.77 60.21 517,000 -0.15(-0.25%)
Jul 15, 2004 60.50 60.90 60.11 60.36 781,200 -0.13(-0.21%)
Jul 14, 2004 61.50 61.90 60.34 60.49 667,500 -1.19(-1.93%)
Jul 13, 2004 61.25 61.94 61.10 61.68 551,000 +0.44(+0.72%)
Jul 12, 2004 60.82 61.45 60.21 61.24 679,900 +0.25(+0.41%)
Jul 09, 2004 61.10 61.35 60.80 60.99 700,000 -0.16(-0.26%)
Jul 08, 2004 60.05 61.60 59.82 61.15 1,453,300 +0.90(+1.49%)
Jul 07, 2004 62.79 63.00 60.10 60.25 3,421,200 -3.75(-5.86%)
Jul 06, 2004 64.64 65.58 63.40 64.00 847,000 -0.64(-0.99%)
Jul 02, 2004 65.20 65.29 64.57 64.64 532,600 -0.56(-0.86%)
Jul 01, 2004 66.50 66.50 65.20 65.20 1,422,600 -1.60(-2.40%)
Jun 30, 2004 65.90 66.90 65.80 66.80 783,200 +1.19(+1.81%)
Jun 29, 2004 64.97 65.74 64.97 65.61 572,400 +0.64(+0.99%)
Jun 28, 2004 65.82 66.20 64.90 64.97 428,100 -0.73(-1.11%)
Jun 25, 2004 65.33 65.80 65.08 65.70 887,200 +0.41(+0.63%)
Jun 24, 2004 65.65 66.00 65.18 65.29 941,100 -0.06(-0.09%)
Jun 23, 2004 64.55 65.35 64.22 65.35 1,008,400 +0.83(+1.29%)
Jun 22, 2004 63.75 64.63 63.35 64.52 860,500 +0.77(+1.21%)
Jun 21, 2004 63.90 64.76 63.60 63.75 799,200 -0.01(-0.02%)
Jun 18, 2004 63.40 63.95 63.40 63.76 605,900 +0.00(+0.00%)
Jun 17, 2004 64.23 64.23 63.40 63.76 709,400 -0.47(-0.73%)
Jun 16, 2004 64.10 64.55 63.96 64.23 731,600 +0.33(+0.52%)
Jun 15, 2004 64.75 64.89 63.64 63.90 991,900 -0.39(-0.61%)
Jun 14, 2004 64.99 64.99 64.25 64.29 689,400 -0.71(-1.09%)
Jun 10, 2004 65.00 65.41 64.84 65.00 454,300 +0.07(+0.11%)
Jun 09, 2004 65.25 65.88 64.78 64.93 838,400 -0.87(-1.32%)
Jun 08, 2004 66.00 66.11 65.60 65.80 750,100 -0.69(-1.04%)
Jun 07, 2004 65.80 66.49 65.43 66.49 1,076,700 +1.12(+1.71%)
Jun 04, 2004 64.42 65.60 64.30 65.37 709,600 +0.97(+1.51%)
Jun 03, 2004 64.90 65.00 64.36 64.40 821,000 -0.25(-0.39%)
Jun 02, 2004 63.75 64.85 63.49 64.65 626,000 +0.94(+1.48%)
Jun 01, 2004 63.60 63.75 63.31 63.71 597,900 -0.03(-0.05%)
May 28, 2004 63.60 63.87 63.30 63.74 340,200 +0.31(+0.49%)
May 27, 2004 63.95 64.32 63.06 63.43 697,900 -0.07(-0.11%)
May 26, 2004 63.42 63.85 63.22 63.50 665,300 +0.08(+0.13%)
May 25, 2004 62.15 63.45 61.95 63.42 859,900 +1.27(+2.04%)
May 24, 2004 61.65 62.38 61.60 62.15 960,100 +0.89(+1.45%)
May 21, 2004 60.78 61.41 60.75 61.26 879,400 +0.42(+0.69%)
May 20, 2004 60.51 61.09 60.16 60.84 831,600 +0.22(+0.36%)
May 19, 2004 60.57 61.63 60.56 60.62 723,000 +0.21(+0.35%)
May 18, 2004 60.10 60.70 60.00 60.41 662,600 +0.48(+0.80%)
May 17, 2004 59.76 60.32 59.26 59.93 827,500 -0.08(-0.13%)
May 14, 2004 60.17 60.25 59.41 60.01 619,000 -0.25(-0.41%)
May 13, 2004 60.90 60.98 60.18 60.26 635,400 -0.81(-1.33%)
May 12, 2004 60.05 61.12 59.65 61.07 654,700 +0.94(+1.56%)
May 11, 2004 60.06 60.53 59.79 60.13 433,700 +0.32(+0.54%)
May 10, 2004 60.75 60.78 59.50 59.81 1,148,900 -1.19(-1.95%)
May 07, 2004 61.75 61.85 60.82 61.00 576,400 -0.75(-1.21%)
May 06, 2004 62.95 63.34 61.60 61.75 692,500 -1.34(-2.12%)
May 05, 2004 61.70 63.29 61.60 63.09 878,200 +1.64(+2.67%)
May 04, 2004 61.63 61.80 61.05 61.45 779,000 +0.07(+0.11%)
May 03, 2004 61.99 62.45 61.36 61.38 754,500 -0.36(-0.58%)
Apr 30, 2004 62.24 62.29 61.56 61.74 631,200 -0.61(-0.98%)
Apr 29, 2004 62.17 62.35 61.73 62.35 688,100 +0.05(+0.08%)
Apr 28, 2004 62.05 62.47 61.75 62.30 1,016,400 +0.25(+0.40%)
Apr 27, 2004 61.30 62.45 61.11 62.05 1,137,300 +1.21(+1.99%)
Apr 26, 2004 61.23 61.26 60.26 60.84 519,400 -0.29(-0.47%)
Apr 23, 2004 61.65 61.75 60.51 61.13 423,100 -0.27(-0.44%)
Apr 22, 2004 60.48 61.80 59.91 61.40 549,100 +0.92(+1.52%)
Apr 21, 2004 59.60 60.85 59.55 60.48 798,000 +0.75(+1.26%)
Apr 20, 2004 61.36 61.51 59.65 59.73 671,300 -1.77(-2.88%)
Apr 19, 2004 61.59 61.65 60.85 61.50 368,000 -0.09(-0.15%)
Apr 16, 2004 61.15 61.69 60.92 61.59 471,400 +0.59(+0.97%)
Apr 15, 2004 61.20 61.50 60.62 61.00 745,200 -0.22(-0.36%)
Apr 14, 2004 61.30 62.08 60.86 61.22 844,800 +0.03(+0.05%)
Apr 13, 2004 61.40 61.74 61.13 61.19 885,000 +0.00(+0.00%)
Apr 12, 2004 61.27 61.44 60.74 61.19 715,200 +0.17(+0.28%)
Apr 08, 2004 62.20 62.20 60.75 61.02 671,000 -1.08(-1.74%)
Apr 07, 2004 60.95 62.66 60.80 62.10 1,228,600 +1.00(+1.64%)
Apr 06, 2004 61.57 61.57 60.82 61.10 1,465,700 -0.49(-0.80%)
Apr 05, 2004 60.51 61.65 60.25 61.59 1,680,300 +1.53(+2.55%)
Apr 02, 2004 61.58 61.58 59.60 60.06 1,068,000 -0.35(-0.58%)
Apr 01, 2004 59.70 60.53 59.66 60.41 1,338,500 +0.93(+1.56%)
Mar 31, 2004 59.37 59.50 58.84 59.48 1,146,900 +0.27(+0.46%)
Mar 30, 2004 58.51 59.28 58.46 59.21 1,022,800 +0.70(+1.20%)
Mar 29, 2004 58.10 59.25 58.10 58.51 1,833,600 +0.59(+1.02%)
Mar 26, 2004 56.97 58.10 56.90 57.92 1,611,300 +0.97(+1.70%)
Mar 25, 2004 56.85 57.03 56.52 56.95 1,066,400 +0.28(+0.49%)
Mar 24, 2004 56.00 57.03 56.00 56.67 1,204,400 +0.76(+1.36%)
Mar 23, 2004 55.15 56.12 54.88 55.91 1,037,500 +1.16(+2.12%)
Mar 22, 2004 55.54 55.54 53.98 54.75 877,700 -0.30(-0.54%)
Mar 19, 2004 54.85 55.10 54.40 55.05 1,219,300 +0.63(+1.16%)
Mar 18, 2004 53.77 54.50 53.69 54.42 728,800 +0.69(+1.28%)
Mar 17, 2004 53.08 53.90 53.08 53.73 372,600 +0.78(+1.47%)
Mar 16, 2004 53.13 53.36 52.40 52.95 598,900 -0.05(-0.09%)
Mar 15, 2004 53.35 54.48 53.00 53.00 1,043,200 -0.25(-0.47%)
Mar 12, 2004 52.63 53.47 52.61 53.25 569,900 +0.56(+1.06%)
Mar 11, 2004 53.35 53.78 52.44 52.69 789,500 -0.91(-1.70%)
Mar 10, 2004 53.85 54.27 53.45 53.60 620,000 -0.44(-0.81%)
Mar 09, 2004 54.58 54.87 53.74 54.04 689,300 -0.29(-0.53%)
Mar 08, 2004 54.46 54.85 54.06 54.33 696,500 -0.03(-0.06%)
Mar 05, 2004 53.02 54.46 52.92 54.36 763,800 +1.24(+2.33%)
Mar 04, 2004 53.60 53.70 52.90 53.12 696,000 -0.66(-1.23%)
Mar 03, 2004 54.00 54.14 53.15 53.78 408,900 -0.36(-0.66%)
Mar 02, 2004 54.70 54.91 53.87 54.14 542,000 -0.35(-0.64%)
Mar 01, 2004 53.55 54.66 53.55 54.49 374,500 +0.97(+1.81%)
Feb 27, 2004 54.25 54.40 53.40 53.52 620,000 -0.62(-1.15%)
Feb 26, 2004 54.10 54.46 53.42 54.14 578,100 +0.21(+0.39%)
Feb 25, 2004 52.90 54.15 52.82 53.93 792,400 +1.18(+2.24%)
Feb 24, 2004 53.31 53.38 52.50 52.75 1,016,100 -0.79(-1.48%)
Feb 23, 2004 55.07 55.40 53.48 53.54 1,099,100 -1.28(-2.33%)
Feb 20, 2004 55.47 55.54 54.53 54.82 611,300 -0.61(-1.10%)
Feb 19, 2004 55.55 56.23 55.43 55.43 576,000 -0.01(-0.02%)
Feb 18, 2004 56.05 56.07 55.36 55.44 735,800 -0.56(-1.00%)
Feb 17, 2004 55.09 56.43 55.05 56.00 1,005,300 +0.94(+1.71%)
Feb 13, 2004 55.31 56.00 54.77 55.06 453,400 -0.19(-0.34%)
Feb 12, 2004 55.05 55.80 54.40 55.25 580,800 -0.39(-0.70%)
Feb 11, 2004 55.80 55.83 55.15 55.64 616,000 -0.33(-0.59%)
Feb 10, 2004 56.35 56.35 55.60 55.97 917,100 -0.13(-0.23%)
Feb 09, 2004 55.65 56.86 55.57 56.10 1,089,200 +0.57(+1.03%)
Feb 06, 2004 54.80 55.92 54.80 55.53 697,100 +0.73(+1.33%)
Feb 05, 2004 54.50 55.13 54.32 54.80 1,029,100 +0.58(+1.07%)
Feb 04, 2004 53.83 54.60 53.75 54.22 623,000 +0.40(+0.74%)
Feb 03, 2004 53.80 54.43 53.75 53.82 737,600 +0.02(+0.04%)
Feb 02, 2004 53.60 54.47 53.31 53.80 503,100 +0.34(+0.64%)
Jan 30, 2004 53.32 53.70 53.10 53.46 676,900 +0.17(+0.32%)
Jan 29, 2004 53.66 53.75 52.67 53.29 846,300 -0.46(-0.86%)
Jan 28, 2004 53.07 54.93 52.67 53.75 1,720,800 +0.65(+1.22%)
Jan 27, 2004 53.60 54.02 53.06 53.10 1,652,500 +0.22(+0.42%)
Jan 26, 2004 53.52 53.74 51.71 52.88 2,003,400 -0.39(-0.73%)
Jan 23, 2004 52.76 54.00 52.56 53.27 1,490,800 +0.46(+0.87%)
Jan 22, 2004 51.40 52.97 51.30 52.81 1,131,100 +1.35(+2.62%)
Jan 21, 2004 50.89 51.55 50.47 51.46 1,549,500 +0.57(+1.12%)
Jan 20, 2004 49.99 51.05 49.31 50.89 1,452,700 +0.98(+1.96%)
Jan 16, 2004 50.08 50.10 49.48 49.91 868,400 -0.09(-0.18%)
Jan 15, 2004 50.25 50.50 49.65 50.00 794,800 -0.15(-0.30%)
Jan 14, 2004 49.90 50.34 49.67 50.15 1,177,000 +0.35(+0.70%)
Jan 13, 2004 50.64 50.81 49.60 49.80 1,358,300 -0.85(-1.68%)
Jan 12, 2004 51.05 51.10 50.48 50.65 957,100 -0.24(-0.47%)
Jan 09, 2004 51.72 51.72 50.89 50.89 665,200 -0.83(-1.60%)
Jan 08, 2004 52.42 52.42 51.49 51.72 816,600 -0.62(-1.18%)
Jan 07, 2004 51.90 52.60 51.81 52.34 1,114,900 +0.31(+0.60%)
Jan 06, 2004 52.03 52.18 51.86 52.03 760,400 +0.00(+0.00%)
Jan 05, 2004 51.35 52.08 51.13 52.03 549,800 +0.93(+1.82%)
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.