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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 0.9249 0.9308 0.9112 0.9182 1,139,197 -0.01(-0.64%)
Feb 27, 2003 0.9323 0.9323 0.9130 0.9241 885,909 -0.00(-0.28%)
Feb 26, 2003 0.9334 0.9360 0.9167 0.9267 548,591 -0.01(-0.71%)
Feb 25, 2003 0.9341 0.9371 0.9163 0.9334 1,430,899 -0.00(-0.08%)
Feb 24, 2003 0.9386 0.9471 0.9286 0.9341 955,533 -0.01(-1.02%)
Feb 21, 2003 0.9582 0.9582 0.9382 0.9437 1,537,736 -0.01(-1.16%)
Feb 20, 2003 0.9500 0.9586 0.9452 0.9548 387,735 +0.01(+0.59%)
Feb 19, 2003 0.9589 0.9589 0.9452 0.9493 773,069 -0.01(-0.93%)
Feb 18, 2003 0.9500 0.9704 0.9441 0.9582 1,420,095 +0.01(+0.54%)
Feb 14, 2003 0.9515 0.9534 0.9404 0.9530 888,310 +0.01(+0.82%)
Feb 13, 2003 0.9219 0.9530 0.9182 0.9452 1,573,749 +0.02(+2.53%)
Feb 12, 2003 0.9367 0.9437 0.9130 0.9219 2,829,387 -0.01(-1.39%)
Feb 11, 2003 0.9723 0.9723 0.9319 0.9349 5,699,589 -0.04(-3.81%)
Feb 10, 2003 0.9386 0.9971 0.9308 0.9719 5,950,477 +0.03(+2.94%)
Feb 07, 2003 0.9115 0.9608 0.9071 0.9441 3,037,060 +0.04(+4.08%)
Feb 06, 2003 0.8960 0.9112 0.8923 0.9071 1,782,622 +0.01(+1.24%)
Feb 05, 2003 0.8978 0.9019 0.8889 0.8960 2,804,178 -0.01(-0.86%)
Feb 04, 2003 0.8849 0.9086 0.8778 0.9038 1,452,507 +0.01(+1.67%)
Feb 03, 2003 0.8756 0.8941 0.8630 0.8889 2,221,975 +0.02(+2.17%)
Jan 31, 2003 0.8571 0.8849 0.8449 0.8701 4,796,874 +0.01(+1.29%)
Jan 30, 2003 0.8608 0.8952 0.8182 0.8590 14,606,698 +0.23(+35.83%)
Jan 29, 2003 0.6368 0.6461 0.6298 0.6324 2,235,180 -0.00(-0.70%)
Jan 28, 2003 0.6353 0.6405 0.6313 0.6368 1,942,277 +0.00(+0.47%)
Jan 27, 2003 0.6168 0.6420 0.6109 0.6339 2,795,775 +0.02(+3.38%)
Jan 24, 2003 0.6357 0.6357 0.6009 0.6131 1,744,208 -0.02(-2.47%)
Jan 23, 2003 0.6472 0.6472 0.6216 0.6287 1,218,425 -0.00(-0.76%)
Jan 22, 2003 0.6646 0.6646 0.6335 0.6335 944,729 -0.02(-3.71%)
Jan 21, 2003 0.6664 0.6664 0.6579 0.6579 583,403 -0.00(-0.56%)
Jan 17, 2003 0.6738 0.6738 0.6598 0.6616 1,354,072 -0.00(-0.39%)
Jan 16, 2003 0.6627 0.6668 0.6557 0.6642 1,147,600 +0.01(+1.93%)
Jan 15, 2003 0.6609 0.6646 0.6257 0.6516 2,082,726 -0.02(-2.28%)
Jan 14, 2003 0.6749 0.6753 0.6653 0.6668 1,298,853 -0.01(-0.77%)
Jan 13, 2003 0.6794 0.6794 0.6698 0.6720 1,070,773 -0.00(-0.16%)
Jan 10, 2003 0.6831 0.6831 0.6683 0.6731 1,212,423 -0.01(-1.46%)
Jan 09, 2003 0.6812 0.6942 0.6761 0.6831 1,543,738 +0.01(+1.04%)
Jan 08, 2003 0.6961 0.6975 0.6757 0.6761 673,435 -0.02(-2.87%)
Jan 07, 2003 0.7016 0.7086 0.6794 0.6961 1,534,135 -0.01(-1.98%)
Jan 06, 2003 0.6849 0.7146 0.6849 0.7101 987,944 +0.03(+5.10%)
Jan 03, 2003 0.6905 0.6905 0.6479 0.6757 1,505,325 -0.01(-2.04%)
Jan 02, 2003 0.7257 0.7283 0.6757 0.6898 1,484,918 -0.03(-4.51%)
Dec 31, 2002 0.7023 0.7246 0.6853 0.7223 1,073,174 +0.02(+2.85%)
Dec 30, 2002 0.7098 0.7146 0.6872 0.7023 1,214,824 -0.01(-1.04%)
Dec 27, 2002 0.7183 0.7312 0.7042 0.7098 745,460 -0.00(-0.67%)
Dec 26, 2002 0.6949 0.7331 0.6946 0.7146 648,226 +0.02(+2.88%)
Dec 24, 2002 0.6964 0.6994 0.6883 0.6946 301,305 -0.01(-0.79%)
Dec 23, 2002 0.6738 0.7042 0.6738 0.7001 972,339 +0.02(+3.33%)
Dec 20, 2002 0.6768 0.7101 0.6205 0.6775 4,874,901 -0.03(-3.63%)
Dec 19, 2002 0.7053 0.7127 0.6849 0.7031 1,883,457 -0.01(-1.35%)
Dec 18, 2002 0.7146 0.7164 0.6961 0.7127 2,622,915 -0.01(-1.23%)
Dec 17, 2002 0.7779 0.7779 0.7046 0.7216 3,053,865 -0.06(-7.19%)
Dec 16, 2002 0.8053 0.8053 0.7760 0.7775 1,638,571 -0.03(-3.45%)
Dec 13, 2002 0.8186 0.8186 0.8016 0.8053 828,289 -0.00(-0.50%)
Dec 12, 2002 0.8364 0.8364 0.8093 0.8093 1,046,765 -0.03(-3.23%)
Dec 11, 2002 0.8460 0.8460 0.8190 0.8364 968,738 -0.00(-0.57%)
Dec 10, 2002 0.8293 0.8467 0.8168 0.8412 923,122 +0.01(+0.75%)
Dec 09, 2002 0.8653 0.8686 0.8293 0.8349 1,570,148 -0.03(-3.59%)
Dec 06, 2002 0.8645 0.8745 0.8575 0.8660 731,055 -0.00(-0.04%)
Dec 05, 2002 0.8590 0.8738 0.8590 0.8664 277,296 +0.00(+0.21%)
Dec 04, 2002 0.8701 0.8838 0.8630 0.8645 570,199 -0.01(-0.64%)
Dec 03, 2002 0.8775 0.8775 0.8664 0.8701 350,522 -0.00(-0.47%)
Dec 02, 2002 0.8912 0.8949 0.8656 0.8741 889,510 -0.02(-1.91%)
Nov 29, 2002 0.8904 0.9041 0.8886 0.8912 253,288 +0.00(+0.54%)
Nov 27, 2002 0.8553 0.8882 0.8553 0.8864 319,311 +0.02(+2.57%)
Nov 26, 2002 0.8630 0.8693 0.8516 0.8641 594,207 -0.01(-0.89%)
Nov 25, 2002 0.8904 0.8904 0.8556 0.8719 588,205 -0.01(-1.26%)
Nov 22, 2002 0.8904 0.8926 0.8786 0.8830 405,741 -0.01(-1.20%)
Nov 21, 2002 0.9182 0.9215 0.8934 0.8938 972,339 +0.01(+1.43%)
Nov 20, 2002 0.8756 0.8812 0.8634 0.8812 507,777 +0.01(+0.85%)
Nov 19, 2002 0.8767 0.8915 0.8693 0.8738 458,560 -0.01(-0.76%)
Nov 18, 2002 0.9071 0.9108 0.8775 0.8804 794,677 -0.03(-2.94%)
Nov 15, 2002 0.8952 0.9163 0.8886 0.9071 364,927 +0.01(+1.28%)
Nov 14, 2002 0.8775 0.9004 0.8775 0.8956 284,499 +0.01(+1.47%)
Nov 13, 2002 0.8553 0.8893 0.8553 0.8827 451,357 +0.02(+2.45%)
Nov 12, 2002 0.8590 0.8919 0.8551 0.8615 541,388 -0.00(-0.13%)
Nov 11, 2002 0.8671 0.8760 0.8516 0.8627 434,551 -0.01(-1.31%)
Nov 08, 2002 0.8701 0.8915 0.8571 0.8741 406,942 -0.01(-1.01%)
Nov 07, 2002 0.8738 0.8886 0.8738 0.8830 691,441 +0.00(+0.34%)
Nov 06, 2002 0.8497 0.8856 0.8493 0.8801 405,741 +0.02(+2.72%)
Nov 05, 2002 0.8404 0.8653 0.8404 0.8567 695,042 -0.01(-1.03%)
Nov 04, 2002 0.8516 0.8671 0.8479 0.8656 866,702 +0.01(+0.65%)
Nov 01, 2002 0.8134 0.8601 0.8134 0.8601 1,721,400 +0.04(+4.55%)
Oct 31, 2002 0.7516 0.8479 0.7516 0.8227 2,021,505 +0.06(+7.86%)
Oct 30, 2002 0.7738 0.7738 0.7479 0.7627 918,320 -0.00(-0.24%)
Oct 29, 2002 0.7775 0.7775 0.7531 0.7645 654,228 -0.00(-0.34%)
Oct 28, 2002 0.8016 0.8016 0.7671 0.7671 848,696 -0.03(-3.40%)
Oct 25, 2002 0.7879 0.7968 0.7857 0.7942 606,211 +0.01(+0.80%)
Oct 24, 2002 0.7886 0.7956 0.7786 0.7879 393,737 -0.00(-0.33%)
Oct 23, 2002 0.8060 0.8138 0.7868 0.7905 537,787 -0.02(-2.06%)
Oct 22, 2002 0.8145 0.8182 0.8056 0.8071 448,956 -0.01(-0.91%)
Oct 21, 2002 0.8245 0.8330 0.8127 0.8145 925,523 -0.01(-1.65%)
Oct 18, 2002 0.8201 0.8327 0.8127 0.8282 651,827 +0.01(+1.82%)
Oct 17, 2002 0.7886 0.8097 0.7886 0.8134 501,775 +0.03(+4.02%)
Oct 16, 2002 0.8134 0.8153 0.7682 0.7820 451,357 -0.03(-3.43%)
Oct 15, 2002 0.8045 0.8097 0.7931 0.8097 562,996 +0.01(+1.82%)
Oct 14, 2002 0.8090 0.8227 0.7927 0.7953 324,113 -0.03(-3.24%)
Oct 11, 2002 0.7786 0.8312 0.7786 0.8219 482,568 +0.05(+6.42%)
Oct 10, 2002 0.7571 0.7768 0.7479 0.7723 382,933 +0.01(+1.16%)
Oct 09, 2002 0.8038 0.8090 0.7594 0.7634 1,358,874 -0.04(-5.02%)
Oct 08, 2002 0.7923 0.8156 0.7923 0.8038 418,946 +0.01(+1.21%)
Oct 07, 2002 0.8201 0.8201 0.7912 0.7942 308,507 -0.03(-3.81%)
Oct 04, 2002 0.8275 0.8349 0.8238 0.8256 380,532 -0.02(-1.98%)
Oct 03, 2002 0.8279 0.8586 0.8279 0.8423 582,203 +0.01(+1.29%)
Oct 02, 2002 0.8493 0.8545 0.8238 0.8316 466,962 -0.02(-2.09%)
Oct 01, 2002 0.8427 0.8493 0.8197 0.8493 537,787 +0.01(+0.92%)
Sep 30, 2002 0.8275 0.8460 0.8053 0.8416 792,276 +0.02(+2.39%)
Sep 27, 2002 0.8479 0.8527 0.8212 0.8219 939,928 -0.03(-4.06%)
Sep 26, 2002 0.8349 0.8671 0.8330 0.8567 450,157 +0.03(+3.07%)
Sep 25, 2002 0.8145 0.8449 0.8108 0.8312 882,307 +0.02(+2.98%)
Sep 24, 2002 0.7938 0.8145 0.7853 0.8071 7,082,472 +0.01(+1.68%)
Sep 23, 2002 0.8145 0.8234 0.7868 0.7938 532,986 -0.02(-2.99%)
Sep 20, 2002 0.8164 0.8282 0.8116 0.8182 1,465,711 +0.01(+1.47%)
Sep 19, 2002 0.8327 0.8393 0.8064 0.8064 804,280 -0.03(-3.29%)
Sep 18, 2002 0.8449 0.8453 0.8256 0.8338 963,936 -0.01(-1.27%)
Sep 17, 2002 0.8327 0.8719 0.8164 0.8445 1,189,615 +0.03(+3.73%)
Sep 16, 2002 0.8093 0.8190 0.7997 0.8142 456,159 +0.01(+1.38%)
Sep 13, 2002 0.8034 0.8075 0.7979 0.8031 1,518,530 +0.00(+0.19%)
Sep 12, 2002 0.8434 0.8434 0.7979 0.8016 1,548,540 -0.04(-4.88%)
Sep 11, 2002 0.8553 0.8590 0.8416 0.8427 334,916 -0.01(-0.83%)
Sep 10, 2002 0.8682 0.8682 0.8441 0.8497 558,194 -0.02(-2.13%)
Sep 09, 2002 0.8479 0.8701 0.8371 0.8682 421,347 +0.01(+1.43%)
Sep 06, 2002 0.8456 0.8608 0.8275 0.8560 540,188 +0.00(+0.17%)
Sep 05, 2002 0.8671 0.8812 0.8545 0.8545 749,061 -0.02(-1.79%)
Sep 04, 2002 0.8441 0.8738 0.8441 0.8701 1,121,191 +0.02(+2.62%)
Sep 03, 2002 0.8423 0.8479 0.8090 0.8479 678,236 -0.00(-0.43%)
Aug 30, 2002 0.8401 0.8619 0.8401 0.8516 720,251 +0.01(+1.28%)
Aug 29, 2002 0.8164 0.8645 0.8138 0.8408 460,960 +0.02(+2.99%)
Aug 28, 2002 0.8423 0.8423 0.8160 0.8164 1,098,383 -0.03(-3.29%)
Aug 27, 2002 0.8882 0.8886 0.8330 0.8441 1,786,223 -0.04(-4.84%)
Aug 26, 2002 0.8412 0.9052 0.8412 0.8871 2,427,247 +0.05(+5.55%)
Aug 23, 2002 0.8441 0.8497 0.8404 0.8404 773,069 -0.01(-0.70%)
Aug 22, 2002 0.8479 0.8549 0.8423 0.8464 573,800 +0.00(+0.00%)
Aug 21, 2002 0.8275 0.8493 0.8186 0.8464 715,449 +0.02(+2.37%)
Aug 20, 2002 0.8330 0.8330 0.8175 0.8268 690,240 -0.00(-0.09%)
Aug 16, 2002 0.7905 0.8293 0.7701 0.8275 888,310 +0.04(+4.83%)
Aug 15, 2002 0.8553 0.8579 0.7812 0.7894 1,181,212 -0.07(-7.63%)
Aug 14, 2002 0.8423 0.8812 0.8401 0.8545 1,284,448 +0.01(+1.58%)
Aug 13, 2002 0.7997 0.8567 0.7997 0.8412 1,572,548 +0.05(+5.87%)
Aug 12, 2002 0.7508 0.7945 0.7468 0.7945 1,290,450 +0.07(+9.77%)
Aug 07, 2002 0.7083 0.7260 0.7057 0.7238 447,756 +0.02(+2.25%)
Aug 06, 2002 0.6986 0.7127 0.6924 0.7079 869,103 +0.01(+1.33%)
Aug 05, 2002 0.7090 0.7090 0.6953 0.6986 382,933 -0.01(-2.02%)
Aug 02, 2002 0.7283 0.7331 0.6924 0.7131 532,986 -0.01(-1.98%)
Aug 01, 2002 0.7349 0.7534 0.7164 0.7275 757,464 -0.01(-1.01%)
Jul 31, 2002 0.7368 0.7405 0.7235 0.7349 490,971 -0.00(-0.25%)
Jul 30, 2002 0.7534 0.7534 0.7205 0.7368 894,312 -0.02(-2.21%)
Jul 29, 2002 0.7475 0.7612 0.7423 0.7534 889,510 +0.01(+1.40%)
Jul 26, 2002 0.7471 0.7471 0.7183 0.7431 767,067 +0.01(+1.57%)
Jul 25, 2002 0.7031 0.7434 0.6998 0.7316 951,932 +0.04(+5.39%)
Jul 24, 2002 0.6886 0.6957 0.6775 0.6942 1,039,562 -0.00(-0.64%)
Jul 23, 2002 0.7164 0.7235 0.6883 0.6986 1,352,872 -0.01(-1.72%)
Jul 22, 2002 0.6964 0.7109 0.6727 0.7109 1,130,794 +0.01(+1.00%)
Jul 19, 2002 0.7257 0.7290 0.6994 0.7038 1,013,153 -0.05(-6.54%)
Jul 17, 2002 0.7294 0.7546 0.7260 0.7531 1,039,562 -0.01(-0.78%)
Jul 12, 2002 0.7827 0.7979 0.7471 0.7590 1,538,937 -0.02(-2.33%)
Jul 11, 2002 0.8701 0.8701 0.7590 0.7771 6,671,928 -0.15(-16.41%)
Jul 10, 2002 0.9386 0.9404 0.9293 0.9297 720,251 -0.01(-0.75%)
Jul 09, 2002 0.9182 0.9367 0.9182 0.9367 447,756 +0.02(+2.10%)
Jul 08, 2002 0.9293 0.9293 0.9175 0.9175 750,261 -0.04(-3.88%)
Jul 05, 2002 0.9289 0.9578 0.9286 0.9545 128,444 +0.03(+2.79%)
Jul 04, 2002 0.9519 0.9519 0.9256 0.9286 891,911 +0.00(+0.00%)
Jul 03, 2002 0.9519 0.9519 0.9256 0.9286 891,911 -0.00(-0.32%)
Jul 02, 2002 0.9593 0.9593 0.9315 0.9315 536,587 -0.03(-3.19%)
Jul 01, 2002 0.9608 0.9719 0.9548 0.9623 638,622 +0.01(+0.54%)
Jun 28, 2002 0.9586 0.9697 0.9571 0.9571 1,464,511 -0.00(-0.15%)
Jun 27, 2002 0.9212 0.9586 0.9171 0.9586 1,306,055 +0.04(+4.48%)
Jun 26, 2002 0.9286 0.9286 0.9071 0.9175 391,336 -0.01(-1.31%)
Jun 25, 2002 0.8901 0.9434 0.8901 0.9297 1,110,387 +0.04(+4.23%)
Jun 21, 2002 0.9138 0.9138 0.8978 0.8919 981,942 -0.02(-1.83%)
Jun 20, 2002 0.9423 0.9489 0.9086 0.9086 806,681 -0.03(-3.69%)
Jun 19, 2002 0.9367 0.9445 0.9330 0.9434 690,240 +0.00(+0.47%)
Jun 18, 2002 0.9397 0.9426 0.9252 0.9389 514,979 -0.00(-0.16%)
Jun 17, 2002 0.9245 0.9408 0.9219 0.9404 702,245 +0.03(+2.88%)
Jun 14, 2002 0.8756 0.9230 0.8756 0.9141 655,428 +0.01(+0.69%)
Jun 12, 2002 0.9034 0.9104 0.8960 0.9078 2,074,324 +0.01(+0.82%)
Jun 11, 2002 0.9071 0.9108 0.8952 0.9004 937,527 -0.01(-0.82%)
Jun 10, 2002 0.9238 0.9241 0.9075 0.9078 720,251 -0.02(-2.12%)
Jun 07, 2002 0.9078 0.9437 0.8904 0.9275 518,581 +0.02(+2.16%)
Jun 06, 2002 0.9108 0.9219 0.9012 0.9078 595,407 -0.00(-0.16%)
Jun 05, 2002 0.8945 0.9293 0.8945 0.9093 2,903,813 -0.04(-4.10%)
May 31, 2002 0.9301 0.9571 0.9278 0.9482 565,397 +0.01(+0.75%)
May 28, 2002 0.9478 0.9574 0.9263 0.9412 827,088 -0.01(-0.70%)
May 27, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.00(+0.00%)
May 24, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.01(+1.47%)
May 23, 2002 0.9252 0.9341 0.9078 0.9341 1,273,644 +0.01(+0.76%)
May 22, 2002 0.9145 0.9312 0.9126 0.9271 703,445 +0.00(+0.48%)
May 21, 2002 0.9497 0.9537 0.9219 0.9226 488,570 -0.02(-2.27%)
May 20, 2002 0.9541 0.9589 0.9441 0.9441 1,183,613 -0.01(-1.05%)
May 17, 2002 0.9589 0.9623 0.9441 0.9541 602,610 +0.00(+0.27%)
May 16, 2002 0.9626 0.9811 0.9441 0.9515 1,594,156 -0.01(-0.85%)
May 15, 2002 0.9623 0.9623 0.9426 0.9597 452,557 -0.00(-0.27%)
May 14, 2002 0.9608 0.9663 0.9519 0.9623 739,458 -0.00(-0.04%)
May 13, 2002 0.9478 0.9626 0.9426 0.9626 369,729 +0.02(+2.16%)
May 10, 2002 0.9515 0.9552 0.9423 0.9423 313,309 -0.01(-1.20%)
May 09, 2002 0.9711 0.9719 0.9537 0.9537 306,106 -0.02(-1.79%)
May 08, 2002 0.9719 0.9741 0.9563 0.9711 390,136 +0.00(+0.00%)
May 07, 2002 0.9686 0.9719 0.9674 0.9711 243,685 +0.01(+0.65%)
May 06, 2002 0.9663 0.9771 0.9648 0.9648 1,122,391 +0.00(+0.27%)
May 03, 2002 0.9648 0.9671 0.9548 0.9623 366,127 -0.01(-0.65%)
May 02, 2002 0.9619 0.9774 0.9619 0.9686 1,788,624 +0.01(+0.69%)
May 01, 2002 0.9660 0.9686 0.9571 0.9619 1,193,216 -0.00(-0.42%)
Apr 30, 2002 0.9445 0.9660 0.9419 0.9660 1,119,990 +0.02(+2.11%)
Apr 29, 2002 0.9404 0.9486 0.9367 0.9460 1,385,283 +0.00(+0.23%)
Apr 26, 2002 0.9397 0.9486 0.9367 0.9437 840,293 -0.00(-0.12%)
Apr 25, 2002 0.9445 0.9571 0.9423 0.9449 405,741 +0.00(+0.08%)
Apr 24, 2002 0.9534 0.9571 0.9400 0.9441 595,407 -0.01(-0.74%)
Apr 23, 2002 0.9423 0.9512 0.9330 0.9512 446,555 +0.01(+0.94%)
Apr 22, 2002 0.9515 0.9515 0.9404 0.9423 471,764 -0.01(-0.97%)
Apr 19, 2002 0.9219 0.9534 0.9219 0.9515 602,610 +0.03(+3.42%)
Apr 18, 2002 0.9086 0.9245 0.9086 0.9201 1,296,452 +0.01(+1.51%)
Apr 17, 2002 0.9374 0.9404 0.9052 0.9063 1,481,317 -0.03(-3.58%)
Apr 16, 2002 0.9441 0.9552 0.9349 0.9400 965,136 +0.00(+0.24%)
Apr 15, 2002 0.9534 0.9552 0.9289 0.9378 560,595 -0.01(-1.36%)
Apr 12, 2002 0.8997 0.9508 0.8941 0.9508 1,094,782 +0.04(+4.73%)
Apr 11, 2002 0.9178 0.9212 0.9078 0.9078 977,141 -0.01(-0.97%)
Apr 10, 2002 0.9182 0.9212 0.9138 0.9167 891,911 +0.00(+0.00%)
Apr 09, 2002 0.9260 0.9282 0.9130 0.9167 1,240,032 -0.01(-1.51%)
Apr 08, 2002 0.9163 0.9404 0.9126 0.9308 1,009,552 +0.01(+0.56%)
Apr 05, 2002 0.9275 0.9312 0.9249 0.9256 1,619,365 +0.00(+0.00%)
Apr 04, 2002 0.9271 0.9319 0.9223 0.9256 1,388,884 -0.00(-0.16%)
Apr 03, 2002 0.9367 0.9515 0.9256 0.9271 2,031,108 -0.01(-0.99%)
Apr 02, 2002 0.9071 0.9486 0.9023 0.9363 1,492,120 +0.04(+4.12%)
Apr 01, 2002 0.8978 0.9163 0.8815 0.8993 3,915,766 -0.04(-4.63%)
Mar 29, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 +0.00(+0.00%)
Mar 28, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 -0.00(-0.43%)
Mar 27, 2002 0.9219 0.9545 0.9215 0.9471 1,324,062 +0.03(+2.77%)
Mar 26, 2002 0.9178 0.9252 0.9163 0.9215 582,203 +0.00(+0.36%)
Mar 25, 2002 0.9145 0.9238 0.9038 0.9182 373,330 -0.00(-0.08%)
Mar 22, 2002 0.9145 0.9245 0.9145 0.9189 438,152 -0.00(-0.12%)
Mar 21, 2002 0.9201 0.9252 0.9152 0.9201 807,881 -0.00(-0.08%)
Mar 20, 2002 0.9182 0.9238 0.9138 0.9208 476,566 +0.00(+0.44%)
Mar 19, 2002 0.9178 0.9238 0.9134 0.9167 368,528 -0.00(-0.12%)
Mar 18, 2002 0.9252 0.9278 0.9126 0.9178 746,660 -0.01(-0.72%)
Mar 15, 2002 0.9163 0.9256 0.9145 0.9245 764,666 -0.00(-0.08%)
Mar 14, 2002 0.9256 0.9256 0.8930 0.9252 1,504,125 +0.00(+0.36%)
Mar 13, 2002 0.9256 0.9256 0.9182 0.9219 495,773 +0.00(+0.20%)
Mar 12, 2002 0.9160 0.9256 0.9063 0.9201 817,485 -0.01(-0.56%)
Mar 11, 2002 0.9315 0.9315 0.9182 0.9252 614,614 +0.00(+0.32%)
Mar 08, 2002 0.9108 0.9256 0.9108 0.9223 672,234 +0.02(+2.09%)
Mar 07, 2002 0.9386 0.9386 0.9034 0.9034 1,537,736 -0.03(-2.79%)
Mar 06, 2002 0.9201 0.9293 0.9145 0.9293 578,601 +0.01(+0.68%)
Mar 05, 2002 0.9256 0.9434 0.9119 0.9230 583,403 -0.00(-0.32%)
Mar 04, 2002 0.9400 0.9408 0.9256 0.9260 1,049,166 -0.00(-0.52%)
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.