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

Huntington Bancshares (NQ: HBAN )

13.63 -0.29 (-2.05%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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 30, 2016 9.661 9.661 9.661 0 +0.10(+1.07%)
Dec 29, 2016 9.712 9.720 9.515 9.559 11,396,113 -0.12(-1.28%)
Dec 28, 2016 9.910 9.910 9.654 9.683 8,956,216 -0.14(-1.41%)
Dec 27, 2016 9.895 9.895 9.763 9.822 7,182,478 +0.01(+0.15%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.07(+0.68%)
Dec 22, 2016 9.763 9.815 9.698 9.741 17,189,660 +0.00(+0.00%)
Dec 21, 2016 9.741 9.778 9.646 9.741 9,200,703 -0.02(-0.22%)
Dec 20, 2016 9.690 9.771 9.668 9.763 23,027,138 +0.20(+2.06%)
Dec 19, 2016 9.522 9.595 9.453 9.566 17,314,848 +0.05(+0.54%)
Dec 16, 2016 9.676 9.771 9.508 9.515 35,875,596 -0.18(-1.81%)
Dec 15, 2016 9.596 9.748 9.501 9.690 29,238,536 +0.17(+1.83%)
Dec 14, 2016 9.516 9.763 9.363 9.516 24,934,800 -0.11(-1.13%)
Dec 13, 2016 9.734 9.763 9.549 9.625 19,040,162 -0.04(-0.38%)
Dec 12, 2016 9.785 9.894 9.625 9.661 21,910,034 -0.15(-1.55%)
Dec 09, 2016 9.777 9.828 9.639 9.814 23,569,878 +0.04(+0.37%)
Dec 08, 2016 9.719 9.905 9.632 9.777 32,798,242 +0.18(+1.89%)
Dec 07, 2016 9.567 9.618 9.516 9.596 25,688,274 -0.01(-0.08%)
Dec 06, 2016 9.501 9.632 9.363 9.603 21,707,924 +0.14(+1.46%)
Dec 05, 2016 9.472 9.567 9.407 9.465 20,183,136 +0.07(+0.70%)
Dec 02, 2016 9.451 9.523 9.298 9.400 33,114,880 -0.07(-0.69%)
Dec 01, 2016 9.153 9.545 9.113 9.465 33,630,016 +0.41(+4.57%)
Nov 30, 2016 9.073 9.146 9.029 9.051 23,531,368 +0.13(+1.47%)
Nov 29, 2016 8.884 8.993 8.855 8.920 16,654,378 +0.01(+0.16%)
Nov 28, 2016 9.037 9.138 8.869 8.906 15,658,908 -0.22(-2.39%)
Nov 25, 2016 9.204 9.207 9.102 9.124 5,872,353 -0.04(-0.40%)
Nov 23, 2016 9.160 9.160 9.160 0 +0.07(+0.72%)
Nov 22, 2016 9.146 9.146 9.008 9.095 19,757,132 +0.06(+0.64%)
Nov 21, 2016 9.146 9.153 9.022 9.037 20,613,090 -0.04(-0.48%)
Nov 18, 2016 8.935 9.109 8.913 9.080 26,885,892 +0.20(+2.21%)
Nov 17, 2016 8.702 8.913 8.644 8.884 23,681,266 +0.22(+2.51%)
Nov 16, 2016 8.593 8.702 8.554 8.666 22,863,964 -0.02(-0.25%)
Nov 15, 2016 8.666 8.688 8.455 8.688 33,974,136 +0.00(+0.00%)
Nov 14, 2016 8.601 8.862 8.579 8.688 33,869,280 +0.19(+2.22%)
Nov 11, 2016 8.412 8.535 8.350 8.499 23,059,934 +0.07(+0.86%)
Nov 10, 2016 8.012 8.470 8.005 8.426 35,781,816 +0.50(+6.32%)
Nov 09, 2016 7.591 7.969 7.526 7.925 36,231,760 +0.48(+6.44%)
Nov 08, 2016 7.656 7.656 7.359 7.446 22,070,544 -0.15(-1.91%)
Nov 07, 2016 7.547 7.664 7.547 7.591 16,529,553 +0.21(+2.85%)
Nov 04, 2016 7.453 7.518 7.315 7.380 16,826,806 -0.07(-0.88%)
Nov 03, 2016 7.504 7.547 7.402 7.446 23,650,454 -0.06(-0.77%)
Nov 02, 2016 7.649 7.664 7.438 7.504 25,408,052 -0.17(-2.18%)
Nov 01, 2016 7.736 7.780 7.584 7.671 22,396,110 -0.03(-0.38%)
Oct 31, 2016 7.635 7.733 7.635 7.700 20,170,870 +0.03(+0.38%)
Oct 28, 2016 7.816 7.831 7.606 7.671 16,309,693 -0.14(-1.77%)
Oct 27, 2016 7.831 7.889 7.744 7.809 22,297,722 +0.04(+0.47%)
Oct 26, 2016 7.438 7.831 7.431 7.773 39,496,940 +0.37(+5.00%)
Oct 25, 2016 7.337 7.435 7.293 7.402 15,604,496 +0.07(+0.89%)
Oct 24, 2016 7.373 7.388 7.315 7.337 9,477,406 +0.03(+0.40%)
Oct 21, 2016 7.250 7.344 7.228 7.308 16,339,384 -0.06(-0.79%)
Oct 20, 2016 7.271 7.388 7.257 7.366 12,368,589 +0.08(+1.10%)
Oct 19, 2016 7.148 7.311 7.119 7.286 18,469,136 +0.17(+2.35%)
Oct 18, 2016 7.083 7.126 7.010 7.119 10,225,936 +0.10(+1.45%)
Oct 17, 2016 7.148 7.162 7.010 7.017 10,812,392 -0.12(-1.63%)
Oct 14, 2016 7.141 7.221 7.097 7.133 10,256,684 +0.07(+1.03%)
Oct 13, 2016 7.155 7.206 6.952 7.061 20,865,578 -0.18(-2.51%)
Oct 12, 2016 7.300 7.329 7.228 7.242 8,351,929 -0.04(-0.50%)
Oct 11, 2016 7.300 7.395 7.206 7.279 14,344,926 -0.10(-1.38%)
Oct 10, 2016 7.417 7.468 7.380 7.380 8,088,180 -0.01(-0.10%)
Oct 07, 2016 7.388 7.446 7.286 7.388 12,247,209 +0.01(+0.10%)
Oct 06, 2016 7.359 7.424 7.333 7.380 13,397,165 +0.01(+0.20%)
Oct 05, 2016 7.213 7.409 7.184 7.366 14,792,037 +0.19(+2.63%)
Oct 04, 2016 7.162 7.242 7.104 7.177 11,150,517 +0.06(+0.82%)
Oct 03, 2016 7.141 7.199 7.075 7.119 11,410,612 -0.04(-0.61%)
Sep 30, 2016 7.104 7.206 7.046 7.162 14,043,832 +0.11(+1.54%)
Sep 29, 2016 7.206 7.235 7.028 7.053 11,184,344 -0.15(-2.12%)
Sep 28, 2016 7.199 7.206 7.075 7.206 15,985,199 +0.13(+1.85%)
Sep 27, 2016 6.974 7.075 6.915 7.075 12,649,824 +0.09(+1.35%)
Sep 26, 2016 7.133 7.155 6.981 6.981 11,027,851 -0.21(-2.93%)
Sep 23, 2016 7.162 7.242 7.126 7.191 12,749,675 +0.01(+0.20%)
Sep 22, 2016 7.126 7.184 7.115 7.177 17,202,236 +0.11(+1.54%)
Sep 21, 2016 7.083 7.104 6.974 7.068 15,426,121 +0.01(+0.21%)
Sep 20, 2016 7.090 7.112 6.999 7.053 12,325,397 -0.01(-0.10%)
Sep 19, 2016 7.104 7.141 7.010 7.061 14,513,219 -0.01(-0.10%)
Sep 16, 2016 7.053 7.075 6.988 7.068 25,599,652 -0.04(-0.61%)
Sep 15, 2016 7.075 7.170 7.053 7.112 18,596,934 +0.04(+0.62%)
Sep 14, 2016 7.140 7.147 7.025 7.068 30,152,214 -0.06(-0.81%)
Sep 13, 2016 7.155 7.158 7.036 7.126 14,510,209 -0.09(-1.20%)
Sep 12, 2016 6.989 7.219 6.989 7.212 20,306,494 +0.10(+1.42%)
Sep 09, 2016 7.140 7.183 7.118 7.111 18,703,298 -0.02(-0.30%)
Sep 08, 2016 7.147 7.162 7.061 7.133 16,480,754 -0.01(-0.10%)
Sep 07, 2016 7.082 7.169 7.043 7.140 13,909,291 +0.03(+0.41%)
Sep 06, 2016 7.219 7.227 7.046 7.111 20,059,630 -0.12(-1.60%)
Sep 02, 2016 7.212 7.227 7.227 7.227 12,465,919 +0.04(+0.60%)
Sep 01, 2016 7.248 7.292 7.090 7.183 20,934,038 -0.04(-0.50%)
Aug 31, 2016 7.155 7.219 7.104 7.219 30,882,020 +0.09(+1.21%)
Aug 30, 2016 7.039 7.133 7.039 7.133 11,968,138 +0.09(+1.33%)
Aug 29, 2016 6.996 7.118 6.974 7.039 20,485,198 +0.05(+0.72%)
Aug 26, 2016 6.981 6.999 6.895 6.989 20,817,956 +0.06(+0.94%)
Aug 25, 2016 6.866 6.974 6.844 6.924 29,641,226 +0.06(+0.95%)
Aug 24, 2016 6.945 7.003 6.852 6.859 32,915,480 -0.09(-1.35%)
Aug 23, 2016 6.981 6.996 6.917 6.953 24,221,230 -0.01(-0.10%)
Aug 22, 2016 6.859 6.967 6.823 6.960 19,400,864 +0.10(+1.47%)
Aug 19, 2016 6.830 6.895 6.801 6.859 30,310,862 +0.00(+0.00%)
Aug 18, 2016 6.967 7.021 6.844 6.859 138,273,840 -0.11(-1.55%)
Aug 17, 2016 6.938 7.068 6.938 6.967 28,536,102 +0.01(+0.21%)
Aug 16, 2016 6.953 6.996 6.888 6.953 57,952,288 -0.03(-0.41%)
Aug 15, 2016 6.837 6.996 6.823 6.981 6,738,330 +0.14(+2.11%)
Aug 12, 2016 6.859 6.866 6.779 6.837 7,124,447 -0.06(-0.94%)
Aug 11, 2016 6.917 6.924 6.852 6.902 9,057,223 +0.02(+0.31%)
Aug 10, 2016 7.010 7.017 6.866 6.880 7,155,055 -0.12(-1.65%)
Aug 09, 2016 7.017 7.046 6.974 6.996 7,110,371 -0.03(-0.41%)
Aug 08, 2016 7.075 7.104 7.003 7.025 9,088,158 -0.01(-0.10%)
Aug 05, 2016 6.808 7.032 6.765 7.032 8,792,511 +0.29(+4.28%)
Aug 04, 2016 6.736 6.808 6.722 6.743 8,852,859 -0.02(-0.32%)
Aug 03, 2016 6.693 6.794 6.686 6.765 9,935,819 +0.08(+1.19%)
Aug 02, 2016 6.751 6.794 6.639 6.686 13,102,354 -0.08(-1.17%)
Aug 01, 2016 6.880 6.909 6.758 6.765 14,332,494 -0.09(-1.26%)
Jul 29, 2016 6.787 6.870 6.787 6.852 10,657,726 +0.03(+0.42%)
Jul 28, 2016 6.758 6.852 6.693 6.823 10,333,173 +0.03(+0.42%)
Jul 27, 2016 6.765 6.877 6.765 6.794 11,207,347 +0.01(+0.11%)
Jul 26, 2016 6.707 6.794 6.664 6.787 10,286,116 +0.08(+1.18%)
Jul 25, 2016 6.679 6.736 6.664 6.707 10,413,730 +0.01(+0.22%)
Jul 22, 2016 6.563 6.707 6.563 6.693 8,585,363 +0.09(+1.31%)
Jul 21, 2016 6.614 6.733 6.570 6.606 17,173,936 -0.06(-0.87%)
Jul 20, 2016 6.686 6.743 6.614 6.664 11,732,412 -0.02(-0.32%)
Jul 19, 2016 6.700 6.743 6.650 6.686 10,658,648 -0.02(-0.32%)
Jul 18, 2016 6.686 6.722 6.650 6.707 8,754,476 +0.03(+0.43%)
Jul 15, 2016 6.715 6.715 6.642 6.679 8,038,419 +0.02(+0.33%)
Jul 14, 2016 6.664 6.729 6.635 6.657 10,657,122 +0.11(+1.65%)
Jul 13, 2016 6.570 6.621 6.493 6.549 9,038,763 -0.01(-0.22%)
Jul 12, 2016 6.491 6.585 6.455 6.563 12,187,213 +0.18(+2.82%)
Jul 11, 2016 6.368 6.415 6.347 6.383 9,248,389 +0.09(+1.49%)
Jul 08, 2016 6.282 6.361 6.188 6.289 19,721,810 +0.10(+1.63%)
Jul 07, 2016 6.138 6.246 6.102 6.188 16,589,164 +0.05(+0.82%)
Jul 05, 2016 6.282 6.289 6.087 6.138 19,646,626 -0.23(-3.62%)
Jul 01, 2016 6.412 6.368 6.368 6.368 17,585,144 -0.08(-1.23%)
Jun 30, 2016 6.174 6.455 6.166 6.448 34,948,940 +0.31(+5.05%)
Jun 29, 2016 6.102 6.174 5.986 6.138 21,979,682 +0.10(+1.67%)
Jun 28, 2016 5.979 6.073 5.908 6.037 24,279,672 +0.20(+3.46%)
Jun 27, 2016 6.123 6.159 5.802 5.835 26,665,090 -0.38(-6.04%)
Jun 24, 2016 6.455 6.491 6.239 6.210 34,932,364 -0.59(-8.70%)
Jun 23, 2016 6.736 6.852 6.722 6.801 12,997,925 +0.15(+2.28%)
Jun 22, 2016 6.679 6.772 6.635 6.650 8,472,192 -0.03(-0.43%)
Jun 21, 2016 6.707 6.729 6.563 6.679 20,055,044 -0.01(-0.22%)
Jun 20, 2016 6.866 6.931 6.682 6.693 16,583,219 -0.01(-0.22%)
Jun 17, 2016 6.707 6.779 6.642 6.707 19,435,244 -0.01(-0.11%)
Jun 16, 2016 6.758 6.772 6.650 6.715 15,335,141 -0.11(-1.59%)
Jun 15, 2016 6.808 6.960 6.779 6.823 14,982,955 +0.04(+0.53%)
Jun 14, 2016 7.016 7.095 6.772 6.787 22,783,304 -0.27(-3.85%)
Jun 13, 2016 7.095 7.209 7.059 7.059 12,854,320 -0.06(-0.90%)
Jun 10, 2016 7.159 7.223 7.095 7.123 16,361,290 -0.16(-2.16%)
Jun 09, 2016 7.338 7.431 7.191 7.281 24,522,450 -0.13(-1.74%)
Jun 08, 2016 7.460 7.503 7.367 7.410 25,428,350 -0.04(-0.58%)
Jun 07, 2016 7.538 7.546 7.452 7.452 9,301,853 -0.09(-1.14%)
Jun 06, 2016 7.431 7.589 7.417 7.538 11,077,157 +0.12(+1.64%)
Jun 03, 2016 7.438 7.445 7.231 7.417 19,035,374 -0.14(-1.89%)
Jun 02, 2016 7.510 7.567 7.431 7.560 10,471,677 +0.04(+0.48%)
Jun 01, 2016 7.395 7.524 7.123 7.524 16,490,520 +0.04(+0.57%)
May 31, 2016 7.617 7.624 7.467 7.481 14,368,199 -0.09(-1.23%)
May 27, 2016 7.517 7.574 7.574 7.574 9,626,665 +0.09(+1.15%)
May 26, 2016 7.517 7.610 7.445 7.488 11,888,890 -0.11(-1.51%)
May 25, 2016 7.452 7.617 7.431 7.603 13,124,283 +0.17(+2.31%)
May 24, 2016 7.345 7.460 7.331 7.431 10,418,182 +0.13(+1.76%)
May 23, 2016 7.331 7.359 7.245 7.302 9,312,392 -0.02(-0.29%)
May 20, 2016 7.338 7.427 7.302 7.324 11,808,219 +0.01(+0.10%)
May 19, 2016 7.316 7.402 7.209 7.316 15,823,048 -0.05(-0.68%)
May 18, 2016 6.980 7.374 6.973 7.367 21,754,008 +0.37(+5.32%)
May 17, 2016 6.973 7.087 6.923 6.994 15,246,698 -0.01(-0.10%)
May 16, 2016 6.944 7.030 6.901 7.001 8,831,689 +0.08(+1.14%)
May 13, 2016 7.066 7.159 6.887 6.923 14,151,707 -0.16(-2.22%)
May 12, 2016 7.159 7.238 7.044 7.080 12,031,371 -0.06(-0.80%)
May 11, 2016 7.123 7.223 7.114 7.137 9,486,934 -0.01(-0.20%)
May 10, 2016 7.080 7.166 7.059 7.152 8,329,805 +0.14(+2.04%)
May 09, 2016 7.073 7.116 6.973 7.009 11,396,010 -0.06(-0.91%)
May 06, 2016 7.009 7.084 6.991 7.073 17,934,248 +0.01(+0.10%)
May 05, 2016 7.066 7.137 7.009 7.066 13,840,911 +0.01(+0.10%)
May 04, 2016 7.087 7.159 6.969 7.059 19,816,170 -0.11(-1.50%)
May 03, 2016 7.173 7.173 7.080 7.166 12,288,226 -0.13(-1.77%)
May 02, 2016 7.259 7.309 7.159 7.295 13,700,916 +0.09(+1.29%)
Apr 29, 2016 7.202 7.252 7.137 7.202 23,428,772 -0.04(-0.59%)
Apr 28, 2016 7.309 7.359 7.216 7.245 10,833,762 -0.11(-1.46%)
Apr 27, 2016 7.316 7.402 7.281 7.352 11,206,500 +0.01(+0.10%)
Apr 26, 2016 7.309 7.395 7.231 7.345 12,673,022 +0.07(+0.98%)
Apr 25, 2016 7.316 7.327 7.180 7.274 15,275,733 -0.06(-0.88%)
Apr 22, 2016 7.338 7.395 7.274 7.338 17,814,958 +0.02(+0.29%)
Apr 21, 2016 7.309 7.417 7.266 7.316 10,984,599 -0.04(-0.58%)
Apr 20, 2016 7.216 7.410 7.166 7.359 23,218,094 +0.12(+1.68%)
Apr 19, 2016 7.145 7.259 7.130 7.238 15,335,576 +0.11(+1.51%)
Apr 18, 2016 7.059 7.188 7.037 7.130 11,548,810 +0.02(+0.30%)
Apr 15, 2016 7.166 7.180 7.059 7.109 12,474,273 -0.04(-0.60%)
Apr 14, 2016 7.073 7.238 7.066 7.152 15,737,534 +0.06(+0.91%)
Apr 13, 2016 6.923 7.116 6.887 7.087 17,139,430 +0.24(+3.45%)
Apr 12, 2016 6.744 6.873 6.708 6.851 15,054,282 +0.14(+2.03%)
Apr 11, 2016 6.686 6.815 6.686 6.715 16,374,017 +0.04(+0.54%)
Apr 08, 2016 6.708 6.801 6.644 6.679 11,341,323 +0.02(+0.32%)
Apr 07, 2016 6.787 6.822 6.601 6.658 21,741,160 -0.17(-2.52%)
Apr 06, 2016 6.808 6.838 6.686 6.830 18,657,190 +0.09(+1.38%)
Apr 05, 2016 6.715 6.830 6.694 6.737 20,621,330 -0.07(-1.05%)
Apr 04, 2016 6.873 6.880 6.772 6.808 15,417,022 -0.04(-0.52%)
Apr 01, 2016 6.808 6.844 6.715 6.844 15,863,125 +0.01(+0.21%)
Mar 31, 2016 6.844 6.901 6.758 6.830 17,241,368 -0.04(-0.52%)
Mar 30, 2016 6.858 6.944 6.801 6.865 13,946,249 +0.04(+0.63%)
Mar 29, 2016 6.787 6.830 6.690 6.822 17,706,862 +0.00(+0.00%)
Mar 28, 2016 6.873 6.916 6.787 6.822 12,743,918 -0.04(-0.63%)
Mar 24, 2016 6.822 6.865 6.865 6.865 10,228,148 -0.03(-0.42%)
Mar 23, 2016 6.930 6.959 6.873 6.894 13,890,031 -0.05(-0.72%)
Mar 22, 2016 6.880 7.019 6.837 6.944 13,830,724 +0.01(+0.10%)
Mar 21, 2016 6.908 7.009 6.873 6.937 15,152,255 +0.01(+0.21%)
Mar 18, 2016 6.873 7.030 6.815 6.923 20,676,180 +0.09(+1.26%)
Mar 17, 2016 6.780 6.865 6.665 6.837 17,868,038 +0.05(+0.74%)
Mar 16, 2016 6.865 6.966 6.733 6.787 14,983,137 -0.08(-1.15%)
Mar 15, 2016 6.823 6.901 6.812 6.865 11,445,018 -0.06(-0.82%)
Mar 14, 2016 6.972 7.008 6.865 6.922 12,448,490 -0.06(-0.81%)
Mar 11, 2016 6.851 6.986 6.809 6.979 19,664,744 +0.20(+2.93%)
Mar 10, 2016 6.716 6.837 6.610 6.780 19,779,604 +0.14(+2.14%)
Mar 09, 2016 6.709 6.730 6.606 6.638 17,901,222 -0.01(-0.11%)
Mar 08, 2016 6.716 6.794 6.602 6.645 15,335,011 -0.16(-2.40%)
Mar 07, 2016 6.801 6.901 6.787 6.809 12,800,209 -0.06(-0.93%)
Mar 04, 2016 6.844 6.937 6.809 6.873 18,372,938 +0.05(+0.73%)
Mar 03, 2016 6.631 6.844 6.602 6.823 25,389,354 +0.22(+3.34%)
Mar 02, 2016 6.510 6.631 6.510 6.602 22,214,628 +0.08(+1.20%)
Mar 01, 2016 6.290 6.539 6.254 6.524 20,211,014 +0.31(+4.91%)
Feb 29, 2016 6.304 6.340 6.176 6.219 19,933,616 -0.14(-2.23%)
Feb 26, 2016 6.190 6.389 6.190 6.361 20,603,928 +0.22(+3.59%)
Feb 25, 2016 6.105 6.169 6.062 6.141 19,426,580 +0.07(+1.17%)
Feb 24, 2016 6.005 6.119 5.956 6.069 29,453,410 -0.05(-0.81%)
Feb 23, 2016 6.304 6.318 6.077 6.119 11,519,937 -0.16(-2.60%)
Feb 22, 2016 6.226 6.297 6.197 6.283 14,481,225 +0.12(+1.96%)
Feb 19, 2016 6.027 6.169 5.977 6.162 20,131,144 +0.11(+1.76%)
Feb 18, 2016 6.240 6.268 5.977 6.055 33,331,674 -0.18(-2.85%)
Feb 17, 2016 6.318 6.389 6.197 6.233 17,902,634 +0.02(+0.34%)
Feb 16, 2016 6.112 6.311 6.035 6.212 22,094,298 +0.21(+3.55%)
Feb 12, 2016 5.799 5.998 5.998 5.998 18,757,180 +0.31(+5.43%)
Feb 11, 2016 5.814 5.814 5.647 5.689 26,393,210 -0.26(-4.36%)
Feb 10, 2016 6.055 6.112 5.920 5.949 17,732,364 -0.06(-0.95%)
Feb 09, 2016 5.892 6.077 5.878 6.005 23,142,412 +0.03(+0.48%)
Feb 08, 2016 6.041 6.055 5.863 5.977 18,901,882 -0.12(-1.98%)
Feb 05, 2016 6.176 6.254 6.062 6.098 22,492,404 -0.06(-1.04%)
Feb 04, 2016 6.027 6.247 6.027 6.162 28,188,356 +0.11(+1.76%)
Feb 03, 2016 6.013 6.091 5.778 6.055 30,960,378 +0.08(+1.31%)
Feb 02, 2016 6.069 6.069 5.934 5.977 30,557,460 -0.16(-2.66%)
Feb 01, 2016 6.084 6.204 6.020 6.141 26,430,610 +0.04(+0.70%)
Jan 29, 2016 6.041 6.098 5.984 6.098 23,032,266 +0.07(+1.18%)
Jan 28, 2016 5.934 6.069 5.885 6.027 39,369,236 +0.16(+2.66%)
Jan 27, 2016 5.763 6.041 5.714 5.870 52,692,316 +0.15(+2.61%)
Jan 26, 2016 5.849 5.956 5.565 5.721 124,317,464 -0.53(-8.52%)
Jan 25, 2016 6.460 6.496 6.247 6.254 100,308,952 -0.25(-3.83%)
Jan 22, 2016 6.462 6.560 6.439 6.503 18,088,630 +0.11(+1.67%)
Jan 21, 2016 6.212 6.659 6.091 6.396 30,543,372 -0.18(-2.81%)
Jan 20, 2016 6.581 6.624 6.411 6.581 36,524,808 -0.16(-2.32%)
Jan 19, 2016 6.951 6.951 6.695 6.738 14,608,626 -0.07(-1.04%)
Jan 15, 2016 6.787 6.809 6.809 6.809 20,245,976 -0.19(-2.74%)
Jan 14, 2016 6.979 7.050 6.788 7.000 19,167,402 +0.07(+1.03%)
Jan 13, 2016 7.263 7.282 6.908 6.929 21,702,740 -0.31(-4.22%)
Jan 12, 2016 7.235 7.256 7.086 7.235 16,848,898 +0.06(+0.79%)
Jan 11, 2016 7.207 7.242 7.093 7.178 17,948,648 +0.04(+0.50%)
Jan 08, 2016 7.391 7.391 7.121 7.143 16,953,774 -0.13(-1.76%)
Jan 07, 2016 7.335 7.420 7.235 7.271 18,370,354 -0.23(-3.03%)
Jan 06, 2016 7.470 7.569 7.445 7.498 10,639,559 -0.12(-1.59%)
Jan 05, 2016 7.647 7.683 7.569 7.619 13,407,995 +0.01(+0.19%)
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.