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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 10.23 10.34 9.897 9.926 452,149 -0.41(-3.96%)
Feb 25, 2005 10.13 10.35 10.10 10.34 201,656 +0.18(+1.75%)
Feb 24, 2005 10.45 10.45 9.952 10.16 299,180 -0.22(-2.16%)
Feb 23, 2005 10.14 10.59 10.14 10.38 655,719 +0.60(+6.18%)
Feb 22, 2005 10.16 10.30 9.669 9.778 689,408 -0.44(-4.26%)
Feb 18, 2005 10.43 10.43 10.05 10.21 368,859 -0.14(-1.35%)
Feb 17, 2005 10.53 10.68 10.27 10.35 326,334 -0.15(-1.45%)
Feb 16, 2005 10.45 10.59 10.35 10.50 212,963 -0.02(-0.16%)
Feb 15, 2005 10.72 10.72 10.36 10.52 229,566 -0.08(-0.72%)
Feb 14, 2005 10.39 10.79 10.39 10.60 168,280 +0.03(+0.32%)
Feb 11, 2005 10.82 11.03 10.39 10.56 580,611 -0.21(-1.92%)
Feb 10, 2005 10.51 11.17 10.05 10.77 1,907,376 -0.71(-6.18%)
Feb 09, 2005 11.88 12.10 11.46 11.48 210,615 -0.54(-4.46%)
Feb 08, 2005 11.73 12.03 11.67 12.02 110,700 +0.16(+1.32%)
Feb 07, 2005 11.73 11.86 11.68 11.86 313,569 +0.03(+0.28%)
Feb 04, 2005 11.68 11.86 11.62 11.83 78,218 +0.06(+0.54%)
Feb 03, 2005 11.77 11.79 11.50 11.76 86,599 -0.11(-0.96%)
Feb 02, 2005 11.73 12.05 11.65 11.88 192,340 +0.06(+0.50%)
Feb 01, 2005 11.55 11.82 11.40 11.82 140,573 +0.25(+2.19%)
Jan 31, 2005 11.35 11.59 11.32 11.57 193,266 +0.26(+2.32%)
Jan 28, 2005 11.45 11.45 10.98 11.30 182,364 -0.16(-1.44%)
Jan 27, 2005 11.46 11.70 11.40 11.47 205,437 -0.03(-0.26%)
Jan 26, 2005 11.47 11.57 11.36 11.50 120,404 +0.05(+0.48%)
Jan 25, 2005 11.47 11.53 11.35 11.44 92,042 -0.02(-0.18%)
Jan 24, 2005 11.51 11.69 11.40 11.46 64,927 -0.15(-1.31%)
Jan 21, 2005 11.95 12.02 11.54 11.62 175,678 -0.30(-2.48%)
Jan 20, 2005 11.66 12.00 11.65 11.91 169,560 +0.19(+1.66%)
Jan 19, 2005 12.25 12.40 11.64 11.72 307,750 -0.46(-3.75%)
Jan 18, 2005 11.60 12.22 11.60 12.17 304,738 +0.51(+4.38%)
Jan 14, 2005 11.46 11.68 11.45 11.66 150,509 +0.12(+1.06%)
Jan 13, 2005 11.74 11.74 11.45 11.54 189,532 -0.09(-0.76%)
Jan 12, 2005 11.53 11.74 11.49 11.63 469,919 +0.12(+1.03%)
Jan 11, 2005 11.34 11.66 11.21 11.51 318,053 +0.16(+1.41%)
Jan 10, 2005 11.49 11.70 11.34 11.35 192,764 +0.02(+0.19%)
Jan 07, 2005 11.66 11.75 11.25 11.33 109,715 -0.27(-2.37%)
Jan 06, 2005 11.65 11.70 11.43 11.60 148,012 +0.01(+0.07%)
Jan 05, 2005 11.51 11.88 11.45 11.59 244,022 -0.06(-0.54%)
Jan 04, 2005 12.33 12.33 11.59 11.66 355,881 -0.63(-5.15%)
Jan 03, 2005 12.40 12.52 11.89 12.29 484,541 -0.02(-0.14%)
Dec 31, 2004 12.39 12.48 12.22 12.31 145,126 -0.12(-0.95%)
Dec 30, 2004 12.35 12.46 11.98 12.43 220,885 +0.11(+0.86%)
Dec 29, 2004 12.02 12.33 12.02 12.32 314,163 +0.24(+1.96%)
Dec 28, 2004 11.74 12.08 11.67 12.08 257,581 +0.42(+3.58%)
Dec 27, 2004 11.67 11.80 11.51 11.67 253,082 +0.06(+0.51%)
Dec 23, 2004 11.60 11.76 11.55 11.61 123,108 +0.01(+0.07%)
Dec 22, 2004 11.36 11.72 11.20 11.60 157,910 +0.26(+2.31%)
Dec 21, 2004 11.06 11.36 11.06 11.34 149,861 +0.27(+2.48%)
Dec 20, 2004 11.25 11.28 10.98 11.06 203,129 -0.05(-0.44%)
Dec 17, 2004 11.09 11.18 10.98 11.11 203,129 +0.08(+0.75%)
Dec 16, 2004 10.97 11.07 10.94 11.03 103,458 +0.02(+0.15%)
Dec 15, 2004 11.10 11.17 10.78 11.01 276,520 +0.00(+0.04%)
Dec 14, 2004 11.11 11.11 10.92 11.01 621,698 -0.03(-0.31%)
Dec 13, 2004 11.05 11.13 10.97 11.04 124,765 -0.03(-0.27%)
Dec 10, 2004 11.02 11.17 11.01 11.07 155,779 +0.03(+0.23%)
Dec 09, 2004 11.22 11.27 10.97 11.05 249,531 -0.19(-1.66%)
Dec 08, 2004 11.05 11.34 11.03 11.23 193,896 +0.25(+2.27%)
Dec 07, 2004 11.19 11.32 10.98 10.98 185,373 -0.22(-2.00%)
Dec 06, 2004 11.07 11.29 10.72 11.21 322,449 +0.06(+0.57%)
Dec 03, 2004 11.52 11.52 11.14 11.14 259,475 -0.40(-3.48%)
Dec 02, 2004 11.50 11.77 11.42 11.54 168,564 +0.03(+0.26%)
Dec 01, 2004 11.51 11.66 11.44 11.51 334,050 +0.01(+0.11%)
Nov 30, 2004 11.65 11.70 11.40 11.50 408,152 -0.19(-1.66%)
Nov 29, 2004 11.83 11.93 11.43 11.70 247,164 -0.08(-0.68%)
Nov 26, 2004 11.92 11.93 11.76 11.78 64,158 -0.07(-0.57%)
Nov 24, 2004 11.49 11.98 11.48 11.84 305,404 +0.26(+2.22%)
Nov 23, 2004 11.37 11.59 11.37 11.59 226,804 +0.08(+0.70%)
Nov 22, 2004 11.30 11.59 11.30 11.51 404,364 +0.16(+1.41%)
Nov 19, 2004 11.38 11.51 11.32 11.35 180,875 -0.10(-0.85%)
Nov 18, 2004 11.64 11.66 11.41 11.44 125,949 -0.19(-1.60%)
Nov 17, 2004 11.38 11.63 11.38 11.63 171,405 +0.31(+2.72%)
Nov 16, 2004 11.62 11.62 11.28 11.32 244,086 -0.27(-2.30%)
Nov 15, 2004 11.78 11.78 11.50 11.59 304,693 -0.16(-1.37%)
Nov 12, 2004 11.84 11.90 11.70 11.75 207,153 -0.14(-1.21%)
Nov 11, 2004 12.04 12.13 11.75 11.89 229,644 +0.06(+0.50%)
Nov 10, 2004 11.23 12.23 11.19 11.83 1,152,959 +0.70(+6.26%)
Nov 09, 2004 11.19 11.19 10.99 11.13 229,881 +0.01(+0.08%)
Nov 08, 2004 11.30 11.49 11.03 11.13 578,137 -0.55(-4.70%)
Nov 05, 2004 11.20 11.76 11.18 11.67 245,980 +0.48(+4.30%)
Nov 04, 2004 10.99 11.19 10.89 11.19 108,667 +0.14(+1.26%)
Nov 03, 2004 10.83 11.16 10.81 11.05 160,988 +0.25(+2.35%)
Nov 02, 2004 10.68 11.10 10.60 10.80 314,637 +0.11(+0.99%)
Nov 01, 2004 10.73 10.75 10.52 10.69 191,055 -0.03(-0.28%)
Oct 29, 2004 10.73 10.81 10.64 10.72 188,924 -0.12(-1.09%)
Oct 28, 2004 10.81 10.86 10.69 10.84 219,464 +0.06(+0.59%)
Oct 27, 2004 10.62 10.88 10.52 10.78 385,188 +0.16(+1.55%)
Oct 26, 2004 10.56 10.61 10.31 10.61 561,801 +0.03(+0.32%)
Oct 25, 2004 10.56 10.62 10.52 10.58 168,327 -0.05(-0.48%)
Oct 22, 2004 10.59 10.65 10.54 10.63 161,935 -0.01(-0.12%)
Oct 21, 2004 10.42 10.67 10.31 10.64 137,786 +0.18(+1.69%)
Oct 20, 2004 10.36 10.50 10.25 10.47 221,358 +0.04(+0.41%)
Oct 19, 2004 10.31 10.50 10.30 10.42 227,987 +0.15(+1.48%)
Oct 18, 2004 10.04 10.45 9.977 10.27 462,604 +0.19(+1.84%)
Oct 15, 2004 9.719 10.11 9.694 10.09 232,485 +0.37(+3.83%)
Oct 14, 2004 9.618 9.753 9.588 9.715 204,313 +0.07(+0.70%)
Oct 13, 2004 9.643 9.715 9.542 9.647 174,956 +0.07(+0.71%)
Oct 12, 2004 9.523 9.698 9.398 9.580 93,515 +0.12(+1.25%)
Oct 11, 2004 9.445 9.542 9.331 9.462 69,366 -0.04(-0.44%)
Oct 08, 2004 9.453 9.592 9.428 9.504 106,062 +0.00(+0.04%)
Oct 07, 2004 9.432 9.538 9.432 9.500 214,256 +0.04(+0.40%)
Oct 06, 2004 9.673 9.673 9.432 9.462 369,089 -0.15(-1.54%)
Oct 05, 2004 9.723 9.880 9.588 9.609 290,489 -0.09(-0.96%)
Oct 04, 2004 10.05 10.28 9.597 9.702 337,838 -0.33(-3.28%)
Oct 01, 2004 9.580 10.04 9.580 10.03 330,736 +0.40(+4.17%)
Sep 30, 2004 9.402 9.631 9.377 9.631 202,419 +0.16(+1.69%)
Sep 29, 2004 9.145 9.470 9.081 9.470 209,521 +0.33(+3.56%)
Sep 28, 2004 8.862 9.153 8.832 9.145 217,807 +0.33(+3.69%)
Sep 27, 2004 8.862 8.896 8.752 8.820 141,338 -0.09(-1.04%)
Sep 24, 2004 8.976 9.043 8.896 8.912 43,324 -0.06(-0.71%)
Sep 23, 2004 9.043 9.090 8.934 8.976 124,292 -0.06(-0.70%)
Sep 22, 2004 9.048 9.048 8.938 9.039 213,309 -0.00(-0.05%)
Sep 21, 2004 8.980 9.060 8.896 9.043 206,443 +0.17(+1.95%)
Sep 20, 2004 8.718 8.984 8.718 8.870 186,083 +0.09(+1.06%)
Sep 17, 2004 8.710 8.841 8.659 8.777 210,941 +0.03(+0.39%)
Sep 16, 2004 8.617 8.798 8.587 8.743 68,419 +0.17(+2.02%)
Sep 15, 2004 8.587 8.731 8.494 8.570 194,843 -0.02(-0.25%)
Sep 14, 2004 8.724 8.743 8.553 8.591 204,549 -0.15(-1.74%)
Sep 13, 2004 8.655 8.908 8.655 8.743 114,585 +0.08(+0.98%)
Sep 10, 2004 8.608 8.782 8.579 8.659 75,995 +0.01(+0.10%)
Sep 09, 2004 8.718 8.807 8.575 8.651 187,267 -0.02(-0.24%)
Sep 08, 2004 8.870 9.212 8.659 8.672 579,557 +0.18(+2.14%)
Sep 07, 2004 8.262 8.570 8.258 8.490 191,291 +0.19(+2.34%)
Sep 03, 2004 8.279 8.422 8.224 8.296 156,253 +0.10(+1.24%)
Sep 02, 2004 7.971 8.224 7.971 8.194 445,558 +0.23(+2.86%)
Sep 01, 2004 8.072 8.346 7.814 7.966 394,657 -0.12(-1.51%)
Aug 31, 2004 8.224 8.342 7.933 8.089 500,720 -0.21(-2.49%)
Aug 30, 2004 8.469 8.532 8.258 8.296 265,630 -0.18(-2.09%)
Aug 27, 2004 8.503 8.604 8.469 8.473 141,811 -0.04(-0.50%)
Aug 26, 2004 8.473 8.558 8.473 8.515 192,949 -0.01(-0.15%)
Aug 25, 2004 8.663 8.680 8.477 8.528 200,288 -0.16(-1.85%)
Aug 24, 2004 8.790 8.820 8.617 8.689 106,536 +0.01(+0.10%)
Aug 23, 2004 8.912 8.912 8.655 8.680 151,991 -0.19(-2.14%)
Aug 20, 2004 8.587 8.891 8.549 8.870 377,375 +0.33(+3.81%)
Aug 19, 2004 8.511 8.608 8.511 8.545 425,671 +0.01(+0.10%)
Aug 18, 2004 8.511 8.714 8.511 8.537 367,678 -0.01(-0.15%)
Aug 17, 2004 8.452 8.608 8.427 8.549 381,873 +0.10(+1.20%)
Aug 16, 2004 8.448 8.520 8.368 8.448 165,723 +0.08(+0.91%)
Aug 13, 2004 8.448 8.545 8.372 8.372 168,327 -0.08(-0.95%)
Aug 12, 2004 8.684 8.714 8.448 8.452 215,676 -0.31(-3.57%)
Aug 11, 2004 8.663 8.828 8.342 8.765 361,513 -0.01(-0.10%)
Aug 10, 2004 8.384 8.773 8.384 8.773 237,694 +0.41(+4.90%)
Aug 09, 2004 8.448 8.448 8.275 8.363 381,636 -0.14(-1.59%)
Aug 06, 2004 8.528 8.617 8.194 8.499 680,648 -0.10(-1.13%)
Aug 05, 2004 9.124 9.238 8.528 8.596 600,864 -0.79(-8.46%)
Aug 04, 2004 9.259 9.445 9.195 9.390 588,554 +0.10(+1.05%)
Aug 03, 2004 9.453 9.453 9.242 9.293 242,192 -0.08(-0.86%)
Aug 02, 2004 9.005 9.453 9.005 9.373 326,001 +0.35(+3.84%)
Jul 30, 2004 8.891 9.086 8.891 9.027 70,787 +0.14(+1.52%)
Jul 29, 2004 8.972 9.043 8.832 8.891 146,783 +0.01(+0.10%)
Jul 28, 2004 8.942 9.031 8.815 8.883 326,948 -0.11(-1.27%)
Jul 27, 2004 8.803 9.174 8.803 8.997 269,418 +0.18(+2.06%)
Jul 26, 2004 9.001 9.081 8.815 8.815 321,739 -0.16(-1.79%)
Jul 23, 2004 9.035 9.128 8.908 8.976 342,099 -0.02(-0.23%)
Jul 22, 2004 9.398 9.424 8.422 8.997 1,750,983 -0.46(-4.83%)
Jul 21, 2004 10.06 10.14 9.445 9.453 665,260 -0.85(-8.24%)
Jul 20, 2004 10.07 10.33 9.956 10.30 159,330 +0.26(+2.61%)
Jul 19, 2004 9.960 10.16 9.757 10.04 158,147 +0.08(+0.76%)
Jul 16, 2004 10.29 10.29 9.964 9.964 136,603 -0.33(-3.16%)
Jul 15, 2004 10.45 10.49 10.23 10.29 156,253 -0.17(-1.62%)
Jul 14, 2004 10.56 10.79 10.44 10.46 104,168 -0.18(-1.67%)
Jul 13, 2004 10.63 10.76 10.62 10.64 96,356 +0.08(+0.72%)
Jul 12, 2004 10.53 10.61 10.41 10.56 157,673 +0.12(+1.13%)
Jul 09, 2004 10.60 10.67 10.42 10.44 237,220 -0.16(-1.51%)
Jul 08, 2004 10.71 10.78 10.43 10.60 338,075 -0.19(-1.72%)
Jul 07, 2004 10.98 10.98 10.72 10.79 191,528 -0.18(-1.66%)
Jul 06, 2004 10.83 10.98 10.77 10.97 155,069 +0.09(+0.85%)
Jul 02, 2004 11.18 11.18 10.82 10.88 213,072 -0.27(-2.42%)
Jul 01, 2004 11.17 11.22 10.98 11.15 239,825 +0.08(+0.76%)
Jun 30, 2004 11.09 11.21 11.05 11.06 135,182 -0.13(-1.13%)
Jun 29, 2004 11.35 11.40 11.17 11.19 314,637 -0.11(-1.01%)
Jun 28, 2004 11.27 11.38 11.11 11.30 315,821 +0.22(+1.94%)
Jun 25, 2004 10.93 11.24 9.736 11.09 1,313,001 +0.20(+1.86%)
Jun 24, 2004 10.98 10.98 10.86 10.88 241,719 -0.05(-0.43%)
Jun 23, 2004 10.83 10.98 10.69 10.93 382,583 -0.07(-0.65%)
Jun 22, 2004 10.39 11.22 10.39 11.00 1,128,338 +0.64(+6.15%)
Jun 21, 2004 10.29 10.48 10.29 10.37 308,481 +0.09(+0.86%)
Jun 18, 2004 10.24 10.39 10.10 10.28 203,129 -0.08(-0.77%)
Jun 17, 2004 10.43 10.44 10.34 10.36 174,246 -0.04(-0.37%)
Jun 16, 2004 10.23 10.43 10.14 10.39 210,468 +0.15(+1.44%)
Jun 15, 2004 10.05 10.37 10.05 10.25 150,808 +0.15(+1.46%)
Jun 14, 2004 10.07 10.20 10.03 10.10 288,831 -0.04(-0.37%)
Jun 10, 2004 10.28 10.28 10.04 10.14 167,143 +0.01(+0.13%)
Jun 09, 2004 10.31 10.43 10.10 10.12 102,748 -0.19(-1.88%)
Jun 08, 2004 10.33 10.41 10.17 10.32 177,087 -0.07(-0.69%)
Jun 07, 2004 10.18 10.45 10.15 10.39 145,126 +0.20(+1.99%)
Jun 04, 2004 10.34 10.37 10.19 10.19 79,073 -0.05(-0.54%)
Jun 03, 2004 10.37 10.37 10.15 10.24 195,316 -0.10(-0.94%)
Jun 02, 2004 10.41 10.55 10.20 10.34 255,213 -0.17(-1.65%)
Jun 01, 2004 10.35 10.56 10.29 10.51 325,764 +0.20(+1.97%)
May 28, 2004 10.45 10.45 10.26 10.31 153,649 -0.12(-1.17%)
May 27, 2004 10.35 10.54 10.35 10.43 114,348 +0.00(+0.00%)
May 26, 2004 10.41 10.48 10.29 10.43 111,271 +0.11(+1.02%)
May 25, 2004 10.11 10.41 9.968 10.33 229,171 +0.35(+3.51%)
May 24, 2004 10.01 10.18 9.850 9.977 183,715 +0.01(+0.13%)
May 21, 2004 9.914 9.964 9.821 9.964 179,217 +0.05(+0.51%)
May 20, 2004 9.876 9.939 9.639 9.914 221,832 +0.02(+0.21%)
May 19, 2004 10.08 10.27 9.884 9.892 164,776 -0.12(-1.18%)
May 18, 2004 9.690 10.07 9.669 10.01 127,370 +0.19(+1.94%)
May 17, 2004 9.964 9.964 9.690 9.821 152,465 -0.18(-1.82%)
May 14, 2004 10.03 10.11 9.719 10.00 131,394 +0.05(+0.47%)
May 13, 2004 9.892 10.10 9.770 9.956 281,729 -0.00(-0.04%)
May 12, 2004 9.770 9.960 9.217 9.960 234,379 +0.11(+1.07%)
May 11, 2004 9.398 9.880 9.398 9.854 168,800 +0.30(+3.09%)
May 10, 2004 9.626 9.757 9.098 9.559 321,739 -0.05(-0.48%)
May 07, 2004 10.12 10.20 9.605 9.605 169,511 -0.56(-5.53%)
May 06, 2004 10.62 10.62 9.867 10.17 341,389 -0.40(-3.80%)
May 05, 2004 10.38 10.64 10.37 10.57 543,808 +0.19(+1.83%)
May 04, 2004 10.51 10.57 10.29 10.38 427,092 -0.14(-1.33%)
May 03, 2004 10.42 10.67 10.33 10.52 358,198 +0.03(+0.28%)
Apr 30, 2004 10.19 10.69 10.18 10.49 773,453 +0.25(+2.48%)
Apr 29, 2004 10.50 10.58 9.635 10.23 274,626 -0.05(-0.53%)
Apr 28, 2004 10.76 10.76 10.25 10.29 185,609 -0.50(-4.66%)
Apr 27, 2004 10.72 10.86 10.58 10.79 128,317 +0.03(+0.23%)
Apr 26, 2004 10.82 10.99 10.67 10.77 333,577 +0.07(+0.63%)
Apr 23, 2004 10.69 10.91 10.43 10.70 491,014 +0.02(+0.16%)
Apr 22, 2004 10.65 10.90 10.53 10.68 274,153 +0.07(+0.64%)
Apr 21, 2004 10.61 10.67 9.854 10.61 232,485 +0.17(+1.62%)
Apr 20, 2004 10.52 10.69 10.37 10.45 353,700 -0.06(-0.56%)
Apr 19, 2004 10.38 10.53 10.17 10.50 333,340 +0.24(+2.35%)
Apr 16, 2004 10.11 10.38 10.08 10.26 172,825 +0.10(+0.96%)
Apr 15, 2004 9.867 10.37 9.812 10.17 336,181 +0.24(+2.47%)
Apr 14, 2004 10.25 10.48 9.825 9.922 512,794 -0.48(-4.62%)
Apr 13, 2004 10.73 10.90 10.21 10.40 368,142 -0.31(-2.92%)
Apr 12, 2004 10.34 10.81 10.31 10.72 696,274 +0.33(+3.21%)
Apr 08, 2004 11.36 11.38 10.07 10.38 1,575,080 -0.88(-7.80%)
Apr 07, 2004 11.34 11.62 10.98 11.26 482,017 +0.01(+0.11%)
Apr 06, 2004 11.90 11.90 11.13 11.25 889,933 -0.63(-5.30%)
Apr 05, 2004 11.19 11.89 11.15 11.88 1,266,598 +0.91(+8.28%)
Apr 02, 2004 10.78 11.83 10.71 10.97 1,539,094 +0.22(+2.04%)
Apr 01, 2004 10.69 10.77 10.56 10.75 276,520 +0.09(+0.83%)
Mar 31, 2004 10.77 10.81 10.45 10.66 284,807 -0.07(-0.63%)
Mar 30, 2004 10.59 10.92 10.56 10.73 286,227 +0.09(+0.87%)
Mar 29, 2004 10.79 11.03 10.48 10.64 499,537 +0.07(+0.64%)
Mar 26, 2004 10.22 10.67 10.22 10.57 418,332 +0.33(+3.22%)
Mar 25, 2004 9.880 10.35 9.880 10.24 207,390 +0.29(+2.93%)
Mar 24, 2004 9.926 10.24 9.901 9.947 216,860 +0.05(+0.51%)
Mar 23, 2004 9.821 10.03 9.821 9.897 210,941 -0.03(-0.26%)
Mar 22, 2004 10.26 10.26 9.765 9.922 179,691 -0.36(-3.49%)
Mar 19, 2004 10.48 10.59 10.28 10.28 190,818 -0.09(-0.86%)
Mar 18, 2004 10.48 10.59 10.16 10.37 264,210 -0.19(-1.76%)
Mar 17, 2004 10.39 10.60 10.37 10.56 458,342 +0.68(+6.89%)
Mar 16, 2004 9.715 10.13 9.664 9.876 298,775 +0.21(+2.19%)
Mar 15, 2004 10.11 10.11 9.592 9.664 205,496 -0.48(-4.71%)
Mar 12, 2004 10.14 10.21 9.791 10.14 180,401 -0.07(-0.66%)
Mar 11, 2004 10.56 10.67 10.20 10.21 118,847 -0.36(-3.40%)
Mar 10, 2004 10.48 10.76 10.35 10.57 415,018 +0.13(+1.21%)
Mar 09, 2004 10.78 10.94 10.19 10.44 240,298 -0.34(-3.13%)
Mar 08, 2004 10.85 10.96 10.78 10.78 232,722 -0.01(-0.08%)
Mar 05, 2004 10.94 10.99 10.73 10.79 168,327 +0.02(+0.16%)
Mar 04, 2004 10.48 10.81 10.48 10.77 106,536 +0.18(+1.72%)
Mar 03, 2004 10.68 10.68 10.38 10.59 135,893 -0.12(-1.11%)
Mar 02, 2004 10.86 11.04 10.70 10.71 73,865 -0.11(-1.05%)
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.