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

Cabot Corp (NY: CBT )

99.47 -0.68 (-0.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 13, 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 26, 2010 21.01 21.06 20.69 20.92 882,542 -0.31(-1.46%)
Feb 25, 2010 20.71 21.27 20.46 21.23 526,527 +0.14(+0.65%)
Feb 24, 2010 21.06 21.36 20.89 21.09 409,283 +0.17(+0.79%)
Feb 23, 2010 21.39 21.45 20.89 20.92 548,449 -0.47(-2.21%)
Feb 22, 2010 21.45 21.67 21.30 21.40 596,282 -0.03(-0.13%)
Feb 19, 2010 21.35 21.61 21.07 21.42 474,664 +0.03(+0.13%)
Feb 18, 2010 21.07 21.46 21.07 21.40 349,891 +0.36(+1.70%)
Feb 17, 2010 21.14 21.35 20.87 21.04 818,779 -0.06(-0.27%)
Feb 16, 2010 20.94 21.18 20.75 21.09 594,354 +0.46(+2.25%)
Feb 12, 2010 20.37 20.63 20.63 20.63 794,191 -0.03(-0.14%)
Feb 11, 2010 20.55 20.74 20.34 20.66 1,025,707 +0.14(+0.66%)
Feb 10, 2010 20.57 20.74 20.28 20.52 696,319 -0.07(-0.35%)
Feb 09, 2010 20.08 20.67 19.99 20.59 863,873 +0.85(+4.31%)
Feb 08, 2010 20.34 20.51 19.69 19.74 829,015 -0.49(-2.40%)
Feb 05, 2010 20.51 20.78 19.46 20.23 1,189,260 -0.23(-1.12%)
Feb 04, 2010 20.58 20.69 20.20 20.46 1,514,692 -0.39(-1.89%)
Feb 03, 2010 20.54 21.08 20.45 20.85 1,492,983 +0.21(+1.04%)
Feb 02, 2010 20.04 21.01 19.95 20.64 1,729,563 +1.22(+6.26%)
Feb 01, 2010 18.64 19.99 18.64 19.42 1,147,565 +0.98(+5.31%)
Jan 29, 2010 18.74 19.76 18.44 18.44 1,613,816 -0.14(-0.77%)
Jan 28, 2010 17.84 18.74 17.26 18.58 3,476,269 -0.42(-2.22%)
Jan 27, 2010 18.30 19.09 17.83 19.01 1,275,372 +0.62(+3.35%)
Jan 26, 2010 18.72 19.00 18.31 18.39 605,658 -0.34(-1.83%)
Jan 25, 2010 18.73 18.98 18.63 18.73 526,413 +0.26(+1.39%)
Jan 22, 2010 18.89 18.97 18.44 18.48 470,980 -0.48(-2.53%)
Jan 21, 2010 19.66 20.00 18.90 18.96 518,061 -0.71(-3.60%)
Jan 20, 2010 19.30 19.71 19.10 19.66 523,207 +0.05(+0.26%)
Jan 19, 2010 19.42 19.61 19.31 19.61 886,379 +0.21(+1.07%)
Jan 15, 2010 19.87 19.41 19.41 19.41 565,761 -0.49(-2.48%)
Jan 14, 2010 19.81 20.23 19.81 19.90 517,811 -0.06(-0.29%)
Jan 13, 2010 19.71 20.05 19.41 19.96 577,339 +0.31(+1.60%)
Jan 12, 2010 20.00 20.07 19.23 19.64 563,047 -0.49(-2.42%)
Jan 11, 2010 20.06 20.39 19.67 20.13 770,069 +0.39(+1.96%)
Jan 08, 2010 19.37 19.89 19.36 19.74 359,779 +0.29(+1.51%)
Jan 07, 2010 19.24 19.55 19.06 19.45 415,965 +0.11(+0.55%)
Jan 06, 2010 19.61 19.79 19.22 19.34 573,025 -0.33(-1.67%)
Jan 05, 2010 19.55 19.86 19.40 19.67 440,168 +0.02(+0.11%)
Jan 04, 2010 18.95 19.65 18.89 19.65 437,434 +0.89(+4.73%)
Dec 31, 2009 19.08 18.76 18.76 18.76 322,513 -0.36(-1.91%)
Dec 30, 2009 19.44 19.65 19.08 19.13 360,411 -0.47(-2.41%)
Dec 29, 2009 19.44 19.69 19.26 19.60 514,502 +0.29(+1.48%)
Dec 28, 2009 19.29 19.62 19.18 19.31 546,497 +0.17(+0.90%)
Dec 24, 2009 19.04 19.23 18.92 19.14 202,112 +0.21(+1.13%)
Dec 23, 2009 18.35 18.93 18.15 18.93 798,901 +0.58(+3.16%)
Dec 22, 2009 18.54 18.88 18.14 18.35 725,609 -0.46(-2.43%)
Dec 21, 2009 18.66 19.01 18.44 18.81 471,937 +0.39(+2.10%)
Dec 18, 2009 18.78 18.91 18.29 18.42 1,233,130 -0.16(-0.89%)
Dec 17, 2009 18.68 18.84 18.28 18.58 584,074 -0.12(-0.65%)
Dec 16, 2009 18.85 18.96 18.53 18.71 827,934 -0.06(-0.30%)
Dec 15, 2009 18.12 18.80 18.07 18.76 803,400 +0.46(+2.50%)
Dec 14, 2009 18.25 18.38 18.21 18.30 357,008 +0.52(+2.89%)
Dec 11, 2009 18.00 18.04 17.68 17.79 636,214 -0.04(-0.24%)
Dec 10, 2009 17.96 18.08 17.75 17.83 439,714 -0.06(-0.36%)
Dec 09, 2009 17.88 18.07 17.65 17.90 698,986 +0.14(+0.81%)
Dec 08, 2009 17.60 17.99 17.34 17.75 960,158 +0.01(+0.04%)
Dec 07, 2009 17.45 17.88 17.45 17.75 523,692 +0.30(+1.72%)
Dec 04, 2009 17.28 17.70 17.17 17.45 605,284 +0.49(+2.91%)
Dec 03, 2009 17.88 17.88 16.92 16.95 569,656 -0.82(-4.63%)
Dec 02, 2009 17.35 17.83 17.26 17.78 854,357 +0.48(+2.77%)
Dec 01, 2009 16.92 17.74 16.92 17.30 1,740,761 +0.89(+5.45%)
Nov 30, 2009 16.46 16.55 16.15 16.40 349,795 -0.08(-0.48%)
Nov 27, 2009 16.11 16.70 16.04 16.48 185,764 -0.34(-2.00%)
Nov 25, 2009 16.44 16.99 16.27 16.82 586,492 +0.51(+3.11%)
Nov 24, 2009 16.66 16.66 16.24 16.31 590,029 -0.31(-1.85%)
Nov 23, 2009 16.44 17.27 16.44 16.62 878,616 +0.41(+2.52%)
Nov 20, 2009 16.22 16.46 16.04 16.21 617,793 -0.30(-1.82%)
Nov 19, 2009 17.06 17.06 16.27 16.51 1,164,866 -0.68(-3.95%)
Nov 18, 2009 17.26 17.31 17.03 17.19 1,174,061 +0.00(+0.00%)
Nov 17, 2009 17.12 17.30 16.91 17.19 681,349 -0.10(-0.58%)
Nov 16, 2009 16.80 17.50 16.71 17.29 729,329 +0.73(+4.41%)
Nov 13, 2009 16.52 16.68 16.37 16.56 359,550 +0.09(+0.56%)
Nov 12, 2009 16.46 16.65 16.17 16.47 499,798 -0.05(-0.30%)
Nov 11, 2009 16.55 16.55 16.11 16.52 492,390 +0.20(+1.23%)
Nov 10, 2009 16.22 16.48 16.08 16.32 297,791 -0.05(-0.31%)
Nov 09, 2009 15.84 16.37 15.69 16.37 476,045 +0.74(+4.71%)
Nov 06, 2009 15.34 15.77 15.34 15.63 924,547 +0.16(+1.06%)
Nov 05, 2009 15.26 15.54 15.20 15.47 1,124,721 +0.41(+2.76%)
Nov 04, 2009 15.78 15.81 14.99 15.05 973,415 -0.47(-3.04%)
Nov 03, 2009 15.37 15.63 15.19 15.52 791,388 -0.01(-0.09%)
Nov 02, 2009 15.74 15.97 15.10 15.54 1,002,247 -0.15(-0.96%)
Oct 30, 2009 16.85 16.85 15.34 15.69 1,473,144 -1.15(-6.84%)
Oct 29, 2009 16.52 17.88 16.52 16.84 1,868,521 +0.64(+3.93%)
Oct 28, 2009 17.18 17.27 16.19 16.20 1,068,407 -0.97(-5.62%)
Oct 27, 2009 17.18 17.47 17.01 17.17 1,174,827 +0.00(+0.00%)
Oct 26, 2009 17.15 17.49 16.48 17.17 876,637 +0.07(+0.42%)
Oct 23, 2009 17.09 17.19 16.89 17.10 1,122,072 -0.59(-3.32%)
Oct 22, 2009 16.95 17.81 16.78 17.68 893,993 +0.77(+4.52%)
Oct 21, 2009 16.68 17.30 16.65 16.92 1,273,336 +0.14(+0.85%)
Oct 20, 2009 16.60 16.84 16.58 16.77 654,470 +0.06(+0.39%)
Oct 19, 2009 16.47 16.76 16.22 16.71 273,304 +0.23(+1.39%)
Oct 16, 2009 16.10 16.62 15.98 16.48 830,860 +0.18(+1.10%)
Oct 15, 2009 16.32 16.33 16.00 16.30 555,710 -0.19(-1.13%)
Oct 14, 2009 16.19 16.58 16.03 16.49 544,832 +0.53(+3.32%)
Oct 13, 2009 15.99 16.07 15.72 15.96 422,344 -0.09(-0.53%)
Oct 12, 2009 16.19 16.37 15.85 16.04 486,729 -0.04(-0.27%)
Oct 09, 2009 15.98 16.19 15.85 16.09 301,703 +0.10(+0.63%)
Oct 08, 2009 15.75 16.19 15.75 15.99 721,537 +0.29(+1.87%)
Oct 07, 2009 15.62 15.74 15.41 15.69 532,527 -0.03(-0.18%)
Oct 06, 2009 15.79 15.96 15.42 15.72 957,696 +0.13(+0.83%)
Oct 05, 2009 15.38 15.66 15.23 15.59 657,311 +0.33(+2.16%)
Oct 02, 2009 15.35 15.57 14.99 15.26 685,043 -0.30(-1.93%)
Oct 01, 2009 16.52 16.52 15.51 15.57 818,354 -0.97(-5.84%)
Sep 30, 2009 17.02 17.02 16.27 16.53 840,204 -0.44(-2.61%)
Sep 29, 2009 17.18 17.40 16.93 16.97 645,793 -0.20(-1.17%)
Sep 28, 2009 16.58 17.65 16.46 17.17 1,291,066 +0.73(+4.44%)
Sep 25, 2009 16.23 16.70 16.12 16.45 1,342,920 +0.21(+1.32%)
Sep 24, 2009 16.94 17.03 16.03 16.23 807,321 -0.62(-3.69%)
Sep 23, 2009 16.81 17.30 16.54 16.85 957,707 +0.14(+0.81%)
Sep 22, 2009 16.69 16.87 16.28 16.72 1,137,307 +0.19(+1.17%)
Sep 21, 2009 16.25 16.63 15.96 16.52 1,006,552 +0.07(+0.44%)
Sep 18, 2009 16.82 16.82 16.07 16.45 955,198 +0.38(+2.36%)
Sep 17, 2009 16.70 16.76 16.01 16.07 1,330,598 -0.43(-2.60%)
Sep 16, 2009 15.74 17.17 15.74 16.50 2,622,452 +0.96(+6.17%)
Sep 15, 2009 15.09 15.67 14.92 15.54 828,305 +0.47(+3.13%)
Sep 14, 2009 14.58 15.08 14.20 15.07 1,051,980 +0.32(+2.18%)
Sep 11, 2009 14.69 14.81 14.44 14.75 912,689 +0.14(+0.93%)
Sep 10, 2009 14.37 14.64 14.15 14.61 602,892 +0.19(+1.29%)
Sep 09, 2009 14.16 14.53 13.97 14.43 566,530 +0.26(+1.87%)
Sep 08, 2009 13.89 14.30 13.77 14.16 850,306 +0.36(+2.64%)
Sep 04, 2009 13.71 13.85 13.46 13.80 690,783 +0.15(+1.10%)
Sep 03, 2009 13.60 13.76 13.40 13.65 522,277 +0.13(+0.95%)
Sep 02, 2009 13.47 13.55 13.09 13.52 1,148,112 -0.11(-0.79%)
Sep 01, 2009 14.11 14.45 13.50 13.63 1,011,016 -0.53(-3.74%)
Aug 31, 2009 14.24 14.36 14.00 14.16 858,574 -0.20(-1.39%)
Aug 28, 2009 15.01 15.01 14.19 14.36 949,075 -0.43(-2.90%)
Aug 27, 2009 14.76 14.82 14.15 14.79 651,365 +0.15(+1.03%)
Aug 26, 2009 14.96 14.96 14.50 14.64 871,445 -0.40(-2.66%)
Aug 25, 2009 14.90 15.24 14.81 15.04 723,300 +0.27(+1.84%)
Aug 24, 2009 14.81 15.18 14.70 14.76 1,320,805 -0.03(-0.19%)
Aug 21, 2009 14.65 15.02 14.45 14.79 951,490 +0.32(+2.22%)
Aug 20, 2009 14.48 14.61 14.21 14.47 683,303 -0.01(-0.05%)
Aug 19, 2009 14.06 14.66 13.96 14.48 724,075 +0.05(+0.35%)
Aug 18, 2009 13.93 14.48 13.76 14.43 1,118,006 +0.78(+5.71%)
Aug 17, 2009 13.95 13.98 13.61 13.65 963,832 -0.56(-3.93%)
Aug 14, 2009 14.44 14.44 13.95 14.21 892,641 -0.24(-1.63%)
Aug 13, 2009 14.44 14.52 14.22 14.44 734,021 +0.15(+1.05%)
Aug 12, 2009 14.15 14.56 13.99 14.29 1,066,812 +0.19(+1.37%)
Aug 11, 2009 14.12 14.23 13.88 14.10 1,133,729 -0.02(-0.15%)
Aug 10, 2009 14.39 14.39 13.99 14.12 838,630 -0.31(-2.18%)
Aug 07, 2009 13.98 14.59 13.97 14.44 1,065,934 +0.72(+5.21%)
Aug 06, 2009 13.86 14.08 13.64 13.72 844,429 -0.01(-0.10%)
Aug 05, 2009 13.89 14.27 13.64 13.73 1,069,759 -0.32(-2.29%)
Aug 04, 2009 13.35 14.37 13.35 14.06 1,637,253 +0.75(+5.65%)
Aug 03, 2009 13.37 13.40 12.85 13.30 1,373,525 +0.21(+1.64%)
Jul 31, 2009 12.63 13.28 12.41 13.09 952,040 +0.47(+3.74%)
Jul 30, 2009 12.40 13.38 11.88 12.62 3,277,854 +1.58(+14.32%)
Jul 29, 2009 11.27 11.49 10.98 11.04 494,613 -0.40(-3.50%)
Jul 28, 2009 11.45 11.75 11.24 11.44 456,013 -0.08(-0.68%)
Jul 27, 2009 11.55 11.62 11.39 11.52 585,499 +0.07(+0.62%)
Jul 24, 2009 11.56 11.60 11.24 11.45 1,294 -0.19(-1.60%)
Jul 23, 2009 11.16 11.70 11.01 11.63 425,386 +0.52(+4.63%)
Jul 22, 2009 10.87 11.27 10.83 11.12 427,540 +0.16(+1.44%)
Jul 21, 2009 11.10 11.24 10.84 10.96 316,611 +0.03(+0.26%)
Jul 20, 2009 10.61 10.98 10.56 10.93 362,734 +0.39(+3.73%)
Jul 17, 2009 10.47 10.60 10.18 10.54 542,858 +0.08(+0.75%)
Jul 16, 2009 10.29 10.49 10.12 10.46 461,907 +0.14(+1.32%)
Jul 15, 2009 9.900 10.39 9.778 10.32 528,771 +0.64(+6.57%)
Jul 14, 2009 9.306 9.771 9.306 9.685 437,761 +0.25(+2.65%)
Jul 13, 2009 9.142 9.457 9.127 9.435 387,389 +0.29(+3.21%)
Jul 10, 2009 9.063 9.206 8.977 9.142 335,622 -0.04(-0.39%)
Jul 09, 2009 8.949 9.263 8.713 9.178 569,451 +0.34(+3.80%)
Jul 08, 2009 9.092 9.092 8.770 8.841 707,824 -0.21(-2.29%)
Jul 07, 2009 8.941 9.156 8.927 9.049 717,290 +0.08(+0.88%)
Jul 06, 2009 8.891 9.013 8.727 8.970 348,595 +0.04(+0.48%)
Jul 02, 2009 9.085 9.163 8.784 8.927 495,238 -0.28(-3.03%)
Jul 01, 2009 9.099 9.371 8.956 9.206 471,743 +0.21(+2.31%)
Jun 30, 2009 8.920 9.077 8.841 8.999 616,414 +0.06(+0.72%)
Jun 29, 2009 8.734 9.063 8.627 8.934 552,165 +0.22(+2.55%)
Jun 26, 2009 8.584 8.748 8.426 8.713 951,595 +0.08(+0.91%)
Jun 25, 2009 8.312 8.634 8.305 8.634 602,384 -0.01(-0.08%)
Jun 24, 2009 8.455 8.734 8.398 8.641 645,020 +0.26(+3.07%)
Jun 23, 2009 8.362 8.612 8.162 8.384 538,776 -0.01(-0.17%)
Jun 22, 2009 8.777 9.020 8.398 8.398 500,526 -0.46(-5.25%)
Jun 19, 2009 9.371 9.371 8.791 8.863 576,966 -0.06(-0.72%)
Jun 18, 2009 8.813 9.027 8.748 8.927 515,306 +0.08(+0.89%)
Jun 17, 2009 8.949 9.106 8.455 8.848 1,175,483 -0.11(-1.20%)
Jun 16, 2009 9.364 9.550 8.841 8.956 1,694,491 -0.34(-3.69%)
Jun 15, 2009 9.592 9.700 9.056 9.299 1,652,642 -0.37(-3.85%)
Jun 12, 2009 11.22 11.26 9.478 9.671 3,798,550 -1.64(-14.48%)
Jun 11, 2009 11.60 11.95 11.24 11.31 815,015 -0.13(-1.13%)
Jun 10, 2009 11.60 11.77 11.28 11.44 723,642 -0.09(-0.81%)
Jun 09, 2009 11.53 11.72 11.45 11.53 708,330 +0.03(+0.25%)
Jun 08, 2009 11.37 11.60 11.21 11.50 1,020,296 -0.03(-0.25%)
Jun 05, 2009 11.92 12.16 11.32 11.53 1,026,588 -0.27(-2.30%)
Jun 04, 2009 11.62 11.83 11.45 11.80 1,277,715 +0.31(+2.74%)
Jun 03, 2009 11.60 11.75 11.32 11.49 1,121,255 -0.17(-1.47%)
Jun 02, 2009 11.68 11.78 11.27 11.66 1,198,493 -0.06(-0.49%)
Jun 01, 2009 11.62 11.82 11.40 11.72 1,302,337 +0.29(+2.57%)
May 29, 2009 11.52 11.60 11.18 11.42 1,140,426 +0.13(+1.14%)
May 28, 2009 11.07 11.41 10.74 11.29 2,999,210 -0.61(-5.11%)
May 27, 2009 12.27 12.57 11.85 11.90 789,993 -0.45(-3.65%)
May 26, 2009 11.75 12.45 11.55 12.35 630,704 +0.55(+4.67%)
May 22, 2009 11.96 12.07 11.74 11.80 403,239 -0.14(-1.20%)
May 21, 2009 12.14 12.15 11.67 11.95 646,999 -0.39(-3.19%)
May 20, 2009 12.32 12.93 12.24 12.34 537,227 +0.06(+0.52%)
May 19, 2009 12.14 12.47 11.75 12.27 507,523 +0.01(+0.12%)
May 18, 2009 12.30 12.30 11.92 12.26 577,657 +0.04(+0.35%)
May 15, 2009 11.72 12.57 11.45 12.22 894,826 +0.49(+4.21%)
May 14, 2009 11.01 11.87 11.00 11.72 1,023,845 +0.72(+6.57%)
May 13, 2009 11.51 11.51 10.89 11.00 727,788 -0.69(-5.93%)
May 12, 2009 12.16 12.45 11.39 11.70 942,175 -0.42(-3.48%)
May 11, 2009 12.63 12.63 12.07 12.12 739,990 -0.71(-5.52%)
May 08, 2009 12.33 13.03 12.33 12.83 947,614 +0.74(+6.09%)
May 07, 2009 12.93 13.18 11.94 12.09 791,970 -0.69(-5.43%)
May 06, 2009 12.43 12.86 12.23 12.78 825,886 +0.64(+5.30%)
May 05, 2009 12.49 12.79 11.93 12.14 723,255 -0.33(-2.64%)
May 04, 2009 11.50 12.52 11.27 12.47 1,396,953 +1.72(+16.05%)
May 01, 2009 10.32 11.12 9.957 10.74 724,590 +0.30(+2.88%)
Apr 30, 2009 10.91 11.38 10.20 10.44 1,264,407 -0.37(-3.44%)
Apr 29, 2009 10.29 11.18 10.18 10.82 962,172 +0.66(+6.48%)
Apr 28, 2009 10.25 10.53 10.01 10.16 852,931 -0.24(-2.27%)
Apr 27, 2009 10.23 10.51 10.09 10.39 537,434 -0.15(-1.42%)
Apr 24, 2009 10.12 10.69 9.943 10.54 469,878 +0.50(+4.99%)
Apr 23, 2009 10.11 10.21 9.743 10.04 461,488 -0.06(-0.64%)
Apr 22, 2009 9.836 10.38 9.614 10.11 415,054 +0.18(+1.80%)
Apr 21, 2009 9.242 10.03 9.063 9.929 652,902 +0.67(+7.26%)
Apr 20, 2009 9.650 9.650 9.135 9.256 795,143 -0.54(-5.48%)
Apr 17, 2009 9.578 9.943 9.492 9.793 470,078 +0.25(+2.62%)
Apr 16, 2009 9.335 9.642 9.249 9.542 691,930 +0.36(+3.89%)
Apr 15, 2009 8.906 9.220 8.755 9.185 459,830 +0.30(+3.38%)
Apr 14, 2009 8.827 9.106 8.548 8.884 486,688 +0.00(+0.00%)
Apr 13, 2009 9.063 9.099 8.748 8.884 616,913 -0.31(-3.35%)
Apr 09, 2009 8.462 9.256 8.333 9.192 836,506 +0.96(+11.64%)
Apr 08, 2009 7.876 8.233 7.847 8.233 764,272 +0.44(+5.60%)
Apr 07, 2009 7.969 8.076 7.568 7.797 1,045,885 -0.82(-9.47%)
Apr 06, 2009 8.434 8.877 8.434 8.612 665,040 +0.06(+0.75%)
Apr 03, 2009 8.598 8.648 8.412 8.548 678,036 -0.06(-0.66%)
Apr 02, 2009 8.162 8.705 7.976 8.605 845,480 +0.74(+9.36%)
Apr 01, 2009 7.382 7.947 7.239 7.869 856,567 +0.35(+4.66%)
Mar 31, 2009 7.282 7.611 7.203 7.518 1,071,953 +0.36(+5.00%)
Mar 30, 2009 7.289 7.482 7.089 7.160 454,294 -0.59(-7.57%)
Mar 26, 2009 7.404 7.747 7.303 7.747 678,241 +0.47(+6.49%)
Mar 25, 2009 7.160 7.454 6.974 7.275 555,910 +0.11(+1.60%)
Mar 24, 2009 6.953 7.375 6.796 7.160 608,291 +0.10(+1.42%)
Mar 23, 2009 6.846 7.060 6.810 7.060 659,668 +0.39(+5.79%)
Mar 20, 2009 6.753 7.082 6.373 6.674 1,461,675 -0.59(-8.08%)
Mar 19, 2009 7.218 7.461 7.110 7.260 921,442 +0.13(+1.81%)
Mar 18, 2009 6.703 7.189 6.688 7.132 539,670 +0.28(+4.07%)
Mar 17, 2009 6.810 6.853 6.552 6.853 308,925 +0.16(+2.46%)
Mar 16, 2009 6.796 7.017 6.645 6.688 748,321 +0.08(+1.19%)
Mar 13, 2009 6.595 6.652 6.366 6.610 0 +0.09(+1.32%)
Mar 12, 2009 6.481 6.559 6.102 6.524 1,316,651 +0.13(+2.01%)
Mar 11, 2009 6.373 6.452 6.195 6.395 955,666 +0.02(+0.34%)
Mar 10, 2009 5.916 6.438 5.887 6.373 1,276,208 +0.62(+10.82%)
Mar 09, 2009 5.866 5.923 5.701 5.751 798,733 -0.08(-1.35%)
Mar 06, 2009 6.159 6.166 5.701 5.830 0 -0.14(-2.40%)
Mar 05, 2009 6.459 6.502 5.880 5.973 737,486 -0.64(-9.63%)
Mar 04, 2009 6.767 6.803 6.488 6.610 752,217 -0.23(-3.35%)
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.