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

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 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 29, 2008 6.498 6.514 6.289 6.366 352,012 -0.23(-3.50%)
Feb 28, 2008 6.498 6.761 6.473 6.596 222,239 +0.03(+0.50%)
Feb 27, 2008 6.822 6.877 6.520 6.563 246,183 -0.31(-4.55%)
Feb 26, 2008 6.657 6.975 6.481 6.877 363,623 +0.16(+2.37%)
Feb 25, 2008 6.542 6.761 6.404 6.717 238,784 +0.16(+2.51%)
Feb 22, 2008 6.552 6.640 6.377 6.552 272,876 -0.01(-0.08%)
Feb 21, 2008 6.679 6.849 6.558 6.558 247,479 -0.06(-0.91%)
Feb 20, 2008 6.245 6.651 6.245 6.618 213,930 +0.32(+5.06%)
Feb 19, 2008 6.421 6.518 6.256 6.300 132,931 -0.02(-0.35%)
Feb 18, 2008 6.333 6.481 6.212 6.322 214,895 +0.00(+0.00%)
Feb 15, 2008 6.333 6.481 6.212 6.322 214,895 -0.07(-1.12%)
Feb 14, 2008 6.728 6.728 6.311 6.393 182,816 -0.31(-4.67%)
Feb 13, 2008 6.602 6.728 6.509 6.706 174,922 +0.18(+2.78%)
Feb 12, 2008 6.410 6.624 6.388 6.525 188,724 +0.16(+2.50%)
Feb 11, 2008 6.338 6.509 6.179 6.366 204,012 +0.02(+0.26%)
Feb 08, 2008 6.613 6.646 6.250 6.349 211,215 -0.23(-3.51%)
Feb 07, 2008 6.261 6.618 6.261 6.580 158,980 +0.27(+4.26%)
Feb 06, 2008 6.371 6.596 6.256 6.311 210,886 +0.01(+0.09%)
Feb 05, 2008 6.371 6.591 6.245 6.305 211,446 -0.19(-2.88%)
Feb 04, 2008 6.426 6.585 6.393 6.492 432,317 +0.05(+0.77%)
Feb 01, 2008 6.432 6.525 6.272 6.443 306,107 +0.05(+0.77%)
Jan 31, 2008 5.800 6.426 5.762 6.393 454,120 +0.43(+7.28%)
Jan 30, 2008 6.042 6.289 5.921 5.959 402,933 +0.01(+0.09%)
Jan 29, 2008 6.141 6.141 5.811 5.954 231,663 -0.06(-1.00%)
Jan 28, 2008 5.690 6.069 5.597 6.014 372,112 +0.30(+5.29%)
Jan 25, 2008 5.849 5.987 5.580 5.712 319,018 -0.04(-0.76%)
Jan 24, 2008 6.069 6.250 5.729 5.756 277,530 -0.30(-4.90%)
Jan 23, 2008 5.536 6.261 5.531 6.053 354,324 +0.36(+6.37%)
Jan 22, 2008 5.492 6.080 5.421 5.690 257,701 +0.01(+0.10%)
Jan 21, 2008 5.729 5.926 5.586 5.685 332,919 +0.00(+0.00%)
Jan 18, 2008 5.729 5.926 5.586 5.685 332,919 +0.02(+0.29%)
Jan 17, 2008 6.075 6.195 5.657 5.668 179,359 -0.37(-6.18%)
Jan 16, 2008 5.816 6.333 5.657 6.042 318,382 +0.20(+3.38%)
Jan 15, 2008 5.893 5.948 5.569 5.844 185,474 +0.00(+0.00%)
Jan 14, 2008 5.679 5.937 5.641 5.844 214,219 +0.25(+4.42%)
Jan 11, 2008 5.932 5.959 5.597 5.597 259,481 -0.40(-6.60%)
Jan 10, 2008 5.806 6.168 5.762 5.992 331,870 +0.08(+1.39%)
Jan 09, 2008 5.619 5.915 5.492 5.910 425,502 +0.29(+5.18%)
Jan 08, 2008 5.998 6.205 5.608 5.619 280,803 -0.36(-6.06%)
Jan 07, 2008 5.915 6.256 5.882 5.981 245,300 +0.10(+1.78%)
Jan 04, 2008 5.904 6.086 5.849 5.877 271,791 -0.11(-1.83%)
Jan 03, 2008 6.201 6.404 5.987 5.987 178,497 -0.16(-2.59%)
Jan 02, 2008 6.245 6.338 5.959 6.146 272,019 -0.12(-1.84%)
Jan 01, 2008 6.278 6.514 6.086 6.261 0 +0.00(+0.00%)
Dec 31, 2007 6.278 6.514 6.086 6.261 202,891 -0.08(-1.21%)
Dec 28, 2007 6.563 6.679 6.267 6.338 221,267 -0.10(-1.62%)
Dec 27, 2007 6.695 6.855 6.443 6.443 172,844 -0.26(-3.85%)
Dec 26, 2007 6.855 6.888 6.695 6.701 261,808 -0.25(-3.56%)
Dec 24, 2007 6.992 7.135 6.866 6.948 130,663 -0.01(-0.08%)
Dec 21, 2007 6.574 6.955 6.520 6.953 903,947 +0.63(+9.99%)
Dec 20, 2007 6.206 6.338 5.943 6.322 204,335 +0.18(+2.95%)
Dec 19, 2007 6.184 6.322 5.992 6.141 140,421 -0.09(-1.41%)
Dec 18, 2007 5.877 6.272 5.707 6.228 253,937 +0.42(+7.28%)
Dec 17, 2007 5.910 6.020 5.751 5.806 188,486 -0.15(-2.58%)
Dec 14, 2007 6.338 6.443 5.943 5.959 162,816 -0.49(-7.58%)
Dec 13, 2007 6.212 6.454 6.097 6.448 170,552 +0.18(+2.80%)
Dec 12, 2007 6.487 6.580 6.119 6.272 178,740 -0.01(-0.09%)
Dec 11, 2007 6.558 6.860 6.272 6.278 203,310 -0.24(-3.63%)
Dec 10, 2007 6.509 6.607 6.261 6.514 130,582 +0.04(+0.68%)
Dec 07, 2007 6.651 6.651 6.020 6.470 158,310 -0.15(-2.24%)
Dec 06, 2007 6.157 6.618 6.157 6.618 146,499 +0.46(+7.40%)
Dec 05, 2007 6.113 6.234 5.976 6.163 124,700 +0.10(+1.63%)
Dec 04, 2007 6.113 6.157 5.987 6.064 162,854 -0.12(-1.87%)
Dec 03, 2007 6.294 6.393 6.179 6.179 134,615 -0.13(-2.00%)
Nov 30, 2007 6.377 6.470 6.174 6.305 362,889 +0.03(+0.53%)
Nov 29, 2007 6.327 6.399 6.217 6.272 120,172 -0.07(-1.04%)
Nov 28, 2007 6.020 6.404 6.020 6.338 281,495 +0.40(+6.65%)
Nov 27, 2007 5.827 6.009 5.773 5.943 237,511 +0.14(+2.37%)
Nov 26, 2007 6.294 6.294 5.789 5.806 188,640 -0.49(-7.77%)
Nov 23, 2007 6.080 6.415 6.080 6.294 93,701 +0.29(+4.75%)
Nov 21, 2007 6.135 6.305 5.998 6.009 261,947 -0.15(-2.41%)
Nov 20, 2007 5.899 6.184 5.806 6.157 342,383 +0.25(+4.18%)
Nov 19, 2007 6.135 6.135 5.904 5.910 282,109 -0.30(-4.86%)
Nov 16, 2007 6.322 6.481 6.163 6.212 285,526 -0.09(-1.48%)
Nov 15, 2007 6.388 6.503 6.174 6.305 184,974 -0.13(-1.96%)
Nov 14, 2007 6.844 6.888 6.355 6.432 204,278 -0.36(-5.26%)
Nov 13, 2007 6.399 6.800 6.322 6.789 222,751 +0.45(+7.11%)
Nov 12, 2007 6.097 6.531 6.097 6.338 303,054 +0.25(+4.06%)
Nov 09, 2007 5.838 6.157 5.619 6.091 313,565 +0.18(+3.07%)
Nov 08, 2007 5.619 5.937 5.564 5.910 245,877 +0.35(+6.32%)
Nov 07, 2007 5.866 5.904 5.509 5.558 302,994 -0.40(-6.64%)
Nov 06, 2007 5.723 5.959 5.586 5.954 228,754 +0.26(+4.63%)
Nov 05, 2007 5.778 5.833 5.553 5.690 271,735 -0.18(-3.00%)
Nov 02, 2007 6.003 6.141 5.707 5.866 268,313 -0.05(-0.93%)
Nov 01, 2007 6.322 6.393 5.882 5.921 402,840 -0.53(-8.26%)
Oct 31, 2007 6.300 6.547 6.234 6.454 253,524 +0.20(+3.16%)
Oct 30, 2007 6.223 6.421 6.223 6.256 245,109 +0.01(+0.18%)
Oct 29, 2007 6.531 6.536 6.239 6.245 301,712 -0.26(-4.05%)
Oct 26, 2007 6.360 6.525 6.206 6.509 230,718 +0.24(+3.86%)
Oct 25, 2007 6.443 6.520 6.190 6.267 320,432 -0.13(-2.06%)
Oct 24, 2007 6.580 6.673 6.272 6.399 297,475 -0.24(-3.64%)
Oct 23, 2007 6.706 6.706 6.470 6.640 141,791 +0.07(+1.00%)
Oct 22, 2007 6.168 6.607 6.113 6.574 212,291 +0.37(+5.93%)
Oct 19, 2007 6.536 6.536 6.201 6.206 329,330 -0.31(-4.72%)
Oct 18, 2007 6.624 6.640 6.470 6.514 243,257 -0.14(-2.15%)
Oct 17, 2007 6.838 6.970 6.596 6.657 251,674 -0.10(-1.54%)
Oct 16, 2007 6.899 7.036 6.756 6.761 187,151 -0.17(-2.46%)
Oct 15, 2007 7.212 7.256 6.893 6.931 290,582 -0.29(-4.03%)
Oct 12, 2007 7.239 7.310 7.168 7.223 185,716 -0.02(-0.30%)
Oct 11, 2007 7.547 7.547 7.223 7.245 373,312 -0.25(-3.37%)
Oct 10, 2007 7.602 7.624 7.426 7.497 144,352 -0.13(-1.73%)
Oct 09, 2007 7.563 7.662 7.486 7.629 169,818 +0.09(+1.24%)
Oct 08, 2007 7.569 7.645 7.514 7.536 265,510 -0.07(-0.87%)
Oct 05, 2007 7.508 7.662 7.371 7.602 143,620 +0.16(+2.22%)
Oct 04, 2007 7.343 7.536 7.343 7.437 94,841 +0.10(+1.42%)
Oct 03, 2007 7.431 7.569 7.310 7.332 166,976 -0.16(-2.13%)
Oct 02, 2007 7.503 7.585 7.288 7.492 116,773 +0.03(+0.37%)
Oct 01, 2007 7.030 7.541 7.003 7.464 264,046 +0.44(+6.34%)
Sep 28, 2007 7.245 7.245 7.008 7.019 140,602 -0.25(-3.40%)
Sep 27, 2007 7.371 7.415 7.129 7.267 188,234 -0.09(-1.19%)
Sep 26, 2007 7.415 7.497 7.305 7.354 214,485 +0.01(+0.07%)
Sep 25, 2007 7.492 7.492 7.310 7.349 156,059 -0.19(-2.48%)
Sep 24, 2007 7.695 7.799 7.514 7.536 193,797 -0.17(-2.21%)
Sep 21, 2007 7.547 7.739 7.514 7.706 521,472 +0.19(+2.48%)
Sep 20, 2007 7.530 7.591 7.470 7.519 234,964 -0.03(-0.44%)
Sep 19, 2007 7.349 7.689 7.349 7.552 364,822 +0.26(+3.62%)
Sep 18, 2007 6.915 7.382 6.888 7.288 383,455 +0.37(+5.40%)
Sep 17, 2007 6.975 6.981 6.838 6.915 529,760 -0.07(-0.94%)
Sep 14, 2007 6.888 6.986 6.800 6.981 197,691 +0.05(+0.71%)
Sep 13, 2007 7.080 7.080 6.920 6.931 291,405 -0.11(-1.56%)
Sep 12, 2007 7.069 7.107 6.981 7.041 151,295 -0.04(-0.54%)
Sep 11, 2007 6.871 7.091 6.783 7.080 168,604 +0.26(+3.78%)
Sep 10, 2007 6.942 6.953 6.602 6.822 222,148 -0.09(-1.35%)
Sep 07, 2007 7.008 7.398 6.871 6.915 324,908 -0.18(-2.55%)
Sep 06, 2007 7.140 7.437 6.997 7.096 284,849 -0.03(-0.46%)
Sep 05, 2007 7.288 7.497 7.030 7.129 321,984 -0.23(-3.13%)
Sep 04, 2007 7.365 7.426 7.234 7.360 381,008 -0.05(-0.67%)
Aug 31, 2007 7.409 7.420 7.267 7.409 287,529 +0.13(+1.73%)
Aug 30, 2007 7.332 7.409 7.250 7.283 255,995 -0.11(-1.49%)
Aug 29, 2007 7.118 7.415 7.058 7.393 260,603 +0.30(+4.26%)
Aug 28, 2007 7.294 7.294 7.085 7.091 321,157 -0.27(-3.66%)
Aug 27, 2007 7.343 7.580 7.085 7.360 248,159 +0.01(+0.07%)
Aug 24, 2007 7.267 7.382 7.113 7.354 174,834 +0.08(+1.06%)
Aug 23, 2007 7.437 7.470 7.157 7.277 354,993 -0.13(-1.78%)
Aug 22, 2007 7.514 7.558 7.332 7.409 379,242 -0.02(-0.22%)
Aug 21, 2007 7.415 7.486 7.321 7.426 353,077 +0.02(+0.30%)
Aug 20, 2007 7.382 7.481 7.129 7.404 302,255 +0.04(+0.52%)
Aug 17, 2007 7.288 7.475 7.096 7.365 536,016 +0.34(+4.77%)
Aug 16, 2007 6.465 7.030 6.465 7.030 691,050 +0.53(+8.11%)
Aug 15, 2007 6.421 6.723 6.421 6.503 983,627 +0.09(+1.46%)
Aug 14, 2007 6.465 6.646 6.404 6.410 634,455 -0.02(-0.26%)
Aug 13, 2007 6.476 6.701 6.404 6.426 604,426 +0.05(+0.78%)
Aug 10, 2007 5.833 6.470 5.767 6.377 1,121,993 +0.47(+7.90%)
Aug 09, 2007 5.624 5.976 5.624 5.910 793,602 -0.05(-0.92%)
Aug 08, 2007 6.316 6.531 5.833 5.965 1,223,393 -0.31(-4.99%)
Aug 07, 2007 6.344 6.476 6.245 6.278 725,787 -0.12(-1.80%)
Aug 06, 2007 6.305 6.459 6.086 6.393 517,330 +0.13(+2.11%)
Aug 03, 2007 6.333 6.844 6.239 6.261 417,142 -0.57(-8.36%)
Aug 02, 2007 6.844 6.888 6.728 6.833 340,311 +0.02(+0.24%)
Aug 01, 2007 6.701 7.052 6.607 6.816 452,767 +0.10(+1.47%)
Jul 31, 2007 6.899 6.926 6.679 6.717 398,847 -0.12(-1.77%)
Jul 30, 2007 6.734 6.860 6.613 6.838 447,856 +0.11(+1.63%)
Jul 27, 2007 6.767 6.871 6.629 6.728 407,621 -0.08(-1.13%)
Jul 26, 2007 6.899 6.899 6.613 6.805 485,381 -0.21(-2.98%)
Jul 25, 2007 7.409 7.464 6.964 7.014 634,995 -0.29(-3.98%)
Jul 24, 2007 7.591 7.656 7.294 7.305 275,367 -0.36(-4.73%)
Jul 23, 2007 7.618 7.744 7.591 7.667 305,905 +0.07(+0.87%)
Jul 20, 2007 7.871 7.904 7.580 7.602 312,731 -0.29(-3.62%)
Jul 19, 2007 7.964 8.046 7.882 7.887 156,662 -0.03(-0.42%)
Jul 18, 2007 8.019 8.074 7.832 7.920 215,113 -0.15(-1.90%)
Jul 17, 2007 8.030 8.167 8.030 8.074 249,213 +0.04(+0.55%)
Jul 16, 2007 8.129 8.162 8.002 8.030 149,658 -0.12(-1.48%)
Jul 13, 2007 8.173 8.189 8.123 8.151 73,386 -0.05(-0.67%)
Jul 12, 2007 8.008 8.211 7.981 8.206 163,142 +0.25(+3.18%)
Jul 11, 2007 7.948 7.992 7.920 7.953 211,424 -0.01(-0.14%)
Jul 10, 2007 8.156 8.156 7.942 7.964 198,935 -0.24(-2.95%)
Jul 09, 2007 8.283 8.299 8.178 8.206 137,843 -0.08(-0.93%)
Jul 06, 2007 8.288 8.338 8.239 8.283 147,338 -0.02(-0.26%)
Jul 05, 2007 8.327 8.327 8.217 8.305 210,452 +0.00(+0.00%)
Jul 03, 2007 8.332 8.338 8.255 8.305 120,723 +0.00(+0.00%)
Jul 02, 2007 8.200 8.349 8.200 8.305 212,948 +0.07(+0.87%)
Jun 29, 2007 8.321 8.365 8.206 8.233 274,593 -0.04(-0.53%)
Jun 28, 2007 8.250 8.376 8.184 8.277 346,869 -0.01(-0.07%)
Jun 27, 2007 8.035 8.288 8.013 8.283 360,613 +0.20(+2.45%)
Jun 26, 2007 7.997 8.140 7.986 8.085 367,834 +0.14(+1.73%)
Jun 25, 2007 7.953 8.118 7.909 7.948 215,363 -0.03(-0.41%)
Jun 22, 2007 7.997 8.030 7.887 7.981 799,876 -0.02(-0.21%)
Jun 21, 2007 8.063 8.112 7.970 7.997 210,951 -0.12(-1.49%)
Jun 20, 2007 8.211 8.233 8.107 8.118 280,385 -0.07(-0.81%)
Jun 19, 2007 8.074 8.233 8.074 8.184 275,287 +0.06(+0.74%)
Jun 18, 2007 8.228 8.239 8.118 8.123 219,574 -0.10(-1.20%)
Jun 15, 2007 8.233 8.283 8.041 8.222 529,636 +0.12(+1.42%)
Jun 14, 2007 8.046 8.255 8.046 8.107 197,361 +0.05(+0.61%)
Jun 13, 2007 7.959 8.096 7.909 8.057 162,222 +0.13(+1.66%)
Jun 12, 2007 8.002 8.079 7.920 7.926 233,047 -0.12(-1.50%)
Jun 11, 2007 8.041 8.123 8.024 8.046 129,789 -0.03(-0.41%)
Jun 08, 2007 7.942 8.101 7.942 8.079 122,104 +0.11(+1.38%)
Jun 07, 2007 8.041 8.063 7.948 7.970 240,413 -0.10(-1.29%)
Jun 06, 2007 8.052 8.079 8.019 8.074 187,291 -0.03(-0.34%)
Jun 05, 2007 8.184 8.217 8.068 8.101 293,738 -0.13(-1.60%)
Jun 04, 2007 8.200 8.233 8.189 8.233 182,212 +0.00(+0.00%)
Jun 01, 2007 8.140 8.239 8.085 8.233 512,944 +0.15(+1.83%)
May 31, 2007 8.123 8.123 8.008 8.085 327,575 -0.01(-0.07%)
May 30, 2007 8.090 8.131 8.035 8.090 329,589 -0.08(-1.01%)
May 29, 2007 8.189 8.239 8.140 8.173 192,387 -0.02(-0.20%)
May 25, 2007 8.167 8.206 8.112 8.189 181,445 +0.04(+0.47%)
May 24, 2007 8.255 8.316 8.123 8.151 152,502 -0.13(-1.53%)
May 23, 2007 8.349 8.365 8.217 8.277 170,177 -0.04(-0.53%)
May 22, 2007 8.244 8.332 8.189 8.321 233,371 +0.05(+0.66%)
May 21, 2007 8.129 8.272 8.068 8.266 226,503 +0.11(+1.35%)
May 18, 2007 8.151 8.173 8.063 8.156 142,038 +0.04(+0.54%)
May 17, 2007 8.145 8.173 8.052 8.112 192,200 -0.07(-0.87%)
May 16, 2007 8.145 8.189 8.063 8.184 118,688 +0.05(+0.61%)
May 15, 2007 8.250 8.327 8.123 8.134 140,746 -0.14(-1.66%)
May 14, 2007 8.354 8.376 8.244 8.272 196,502 -0.10(-1.25%)
May 11, 2007 8.228 8.398 8.228 8.376 135,720 +0.15(+1.80%)
May 10, 2007 8.255 8.294 8.173 8.228 249,502 -0.07(-0.86%)
May 09, 2007 8.277 8.338 8.217 8.299 318,107 -0.04(-0.46%)
May 08, 2007 8.299 8.360 8.299 8.338 187,508 +0.03(+0.33%)
May 07, 2007 8.343 8.360 8.288 8.310 80,323 -0.02(-0.26%)
May 04, 2007 8.299 8.343 8.272 8.332 107,979 +0.05(+0.60%)
May 03, 2007 8.294 8.321 8.255 8.283 108,572 -0.03(-0.33%)
May 02, 2007 8.156 8.365 8.156 8.310 152,247 +0.14(+1.75%)
May 01, 2007 8.178 8.211 8.101 8.167 192,395 -0.02(-0.20%)
Apr 30, 2007 8.294 8.349 8.156 8.184 286,557 -0.08(-1.00%)
Apr 27, 2007 8.360 8.398 8.255 8.266 150,717 -0.13(-1.57%)
Apr 26, 2007 8.469 8.475 8.360 8.398 169,392 -0.09(-1.04%)
Apr 25, 2007 8.557 8.563 8.475 8.486 194,092 -0.01(-0.06%)
Apr 24, 2007 8.623 8.629 8.420 8.491 223,778 -0.14(-1.65%)
Apr 23, 2007 8.508 8.640 8.508 8.634 248,246 +0.08(+0.96%)
Apr 20, 2007 8.392 8.563 8.338 8.552 267,917 +0.33(+4.01%)
Apr 19, 2007 8.277 8.398 8.222 8.222 186,783 -0.12(-1.38%)
Apr 18, 2007 8.332 8.442 8.332 8.338 135,853 -0.03(-0.33%)
Apr 17, 2007 8.513 8.513 8.354 8.365 122,295 -0.18(-2.06%)
Apr 16, 2007 8.354 8.541 8.332 8.541 151,415 +0.21(+2.50%)
Apr 13, 2007 8.222 8.332 8.145 8.332 117,011 +0.10(+1.20%)
Apr 12, 2007 8.162 8.233 8.129 8.233 92,212 +0.03(+0.40%)
Apr 11, 2007 8.327 8.327 8.101 8.200 210,358 -0.10(-1.26%)
Apr 10, 2007 8.195 8.316 8.195 8.305 115,225 +0.09(+1.14%)
Apr 09, 2007 8.250 8.283 8.195 8.211 109,040 -0.05(-0.60%)
Apr 05, 2007 8.244 8.310 8.206 8.261 95,942 -0.01(-0.07%)
Apr 04, 2007 8.338 8.370 8.244 8.266 97,574 -0.05(-0.66%)
Apr 03, 2007 8.305 8.436 8.305 8.321 156,249 +0.04(+0.53%)
Apr 02, 2007 8.338 8.338 8.189 8.277 182,632 -0.02(-0.26%)
Mar 30, 2007 8.420 8.447 8.239 8.299 269,078 -0.10(-1.18%)
Mar 29, 2007 8.486 8.524 8.316 8.398 183,899 -0.03(-0.33%)
Mar 28, 2007 8.469 8.519 8.403 8.425 93,461 -0.07(-0.84%)
Mar 27, 2007 8.530 8.585 8.491 8.497 144,422 -0.08(-0.90%)
Mar 26, 2007 8.579 8.645 8.486 8.574 106,214 -0.03(-0.38%)
Mar 23, 2007 8.574 8.645 8.574 8.607 115,342 +0.01(+0.13%)
Mar 22, 2007 8.634 8.634 8.579 8.596 148,112 +0.01(+0.13%)
Mar 21, 2007 8.403 8.585 8.338 8.585 128,667 +0.19(+2.22%)
Mar 20, 2007 8.321 8.398 8.305 8.398 131,364 +0.05(+0.66%)
Mar 19, 2007 8.305 8.354 8.277 8.343 219,144 +0.07(+0.86%)
Mar 16, 2007 8.310 8.338 8.195 8.272 503,367 -0.05(-0.59%)
Mar 15, 2007 8.305 8.365 8.250 8.321 166,441 +0.02(+0.26%)
Mar 14, 2007 8.107 8.299 8.085 8.299 148,740 +0.15(+1.89%)
Mar 13, 2007 8.387 8.316 8.090 8.145 305,832 -0.24(-2.88%)
Mar 12, 2007 8.376 8.414 8.332 8.387 146,716 -0.03(-0.33%)
Mar 09, 2007 8.387 8.414 8.338 8.414 178,776 +0.08(+0.92%)
Mar 08, 2007 8.425 8.453 8.162 8.338 184,238 -0.03(-0.33%)
Mar 07, 2007 8.409 8.453 8.288 8.365 310,810 -0.04(-0.46%)
Mar 06, 2007 8.305 8.409 8.206 8.403 244,781 +0.21(+2.55%)
Mar 05, 2007 8.365 8.398 8.195 8.195 272,472 -0.18(-2.10%)
Mar 02, 2007 8.530 8.634 8.365 8.370 191,149 -0.21(-2.50%)
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.