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

Mdu Res Group Inc (NY: MDU )

25.36 -0.44 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2004 4.600 4.602 4.557 4.600 424,631 +0.00(+0.04%)
Mar 30, 2004 4.564 4.598 4.543 4.598 432,546 +0.03(+0.73%)
Mar 29, 2004 4.531 4.564 4.510 4.564 916,671 +0.06(+1.30%)
Mar 26, 2004 4.484 4.514 4.484 4.506 591,878 -0.00(-0.04%)
Mar 25, 2004 4.484 4.514 4.480 4.508 628,903 +0.02(+0.48%)
Mar 24, 2004 4.514 4.523 4.474 4.486 538,257 -0.02(-0.48%)
Mar 23, 2004 4.488 4.523 4.467 4.508 641,159 +0.04(+0.83%)
Mar 22, 2004 4.533 4.533 4.465 4.471 572,473 -0.07(-1.55%)
Mar 19, 2004 4.553 4.578 4.541 4.541 1,072,174 +0.00(+0.09%)
Mar 18, 2004 4.502 4.543 4.484 4.537 1,604,048 +0.04(+0.78%)
Mar 17, 2004 4.519 4.519 4.486 4.502 807,896 +0.01(+0.13%)
Mar 16, 2004 4.488 4.504 4.474 4.496 1,271,595 +0.02(+0.53%)
Mar 15, 2004 4.474 4.496 4.439 4.472 1,007,062 -0.01(-0.13%)
Mar 12, 2004 4.476 4.492 4.459 4.478 524,469 +0.00(+0.00%)
Mar 11, 2004 4.523 4.525 4.476 4.478 1,040,001 -0.05(-1.00%)
Mar 10, 2004 4.568 4.578 4.523 4.523 789,512 -0.03(-0.60%)
Mar 09, 2004 4.568 4.582 4.539 4.551 581,665 -0.04(-0.81%)
Mar 08, 2004 4.602 4.631 4.582 4.588 681,758 -0.01(-0.26%)
Mar 05, 2004 4.563 4.641 4.555 4.600 740,742 +0.04(+0.82%)
Mar 04, 2004 4.582 4.596 4.557 4.563 503,531 -0.01(-0.30%)
Mar 03, 2004 4.602 4.602 4.551 4.576 598,007 -0.04(-0.89%)
Mar 02, 2004 4.611 4.617 4.566 4.617 1,054,811 +0.01(+0.21%)
Mar 01, 2004 4.566 4.613 4.553 4.608 692,227 +0.07(+1.55%)
Feb 27, 2004 4.563 4.596 4.514 4.537 875,562 -0.04(-0.81%)
Feb 26, 2004 4.566 4.580 4.523 4.574 528,554 +0.00(+0.00%)
Feb 25, 2004 4.523 4.574 4.504 4.574 379,691 +0.04(+0.82%)
Feb 24, 2004 4.533 4.553 4.492 4.537 1,247,848 -0.02(-0.34%)
Feb 23, 2004 4.594 4.594 4.543 4.553 529,831 -0.02(-0.43%)
Feb 20, 2004 4.651 4.658 4.557 4.572 893,180 -0.08(-1.68%)
Feb 19, 2004 4.700 4.709 4.635 4.651 848,751 -0.03(-0.63%)
Feb 18, 2004 4.696 4.711 4.664 4.680 881,434 -0.02(-0.38%)
Feb 17, 2004 4.678 4.700 4.660 4.698 859,475 +0.02(+0.50%)
Feb 13, 2004 4.660 4.680 4.643 4.674 618,434 +0.00(+0.08%)
Feb 12, 2004 4.660 4.670 4.617 4.670 462,421 +0.01(+0.29%)
Feb 11, 2004 4.625 4.657 4.602 4.657 1,060,939 +0.02(+0.46%)
Feb 10, 2004 4.631 4.649 4.615 4.635 632,988 +0.00(+0.00%)
Feb 09, 2004 4.602 4.637 4.586 4.635 353,901 +0.04(+0.94%)
Feb 06, 2004 4.602 4.611 4.582 4.592 726,443 +0.00(+0.04%)
Feb 05, 2004 4.559 4.606 4.553 4.590 1,394,924 +0.02(+0.51%)
Feb 04, 2004 4.553 4.584 4.525 4.566 798,193 +0.02(+0.47%)
Feb 03, 2004 4.660 4.668 4.504 4.545 1,526,424 -0.12(-2.52%)
Feb 02, 2004 4.641 4.684 4.615 4.662 587,282 +0.04(+0.80%)
Jan 30, 2004 4.651 4.668 4.611 4.625 471,868 -0.02(-0.34%)
Jan 29, 2004 4.662 4.698 4.625 4.641 564,046 -0.03(-0.71%)
Jan 28, 2004 4.749 4.768 4.657 4.674 620,221 -0.04(-0.87%)
Jan 27, 2004 4.725 4.727 4.698 4.715 898,032 +0.01(+0.29%)
Jan 26, 2004 4.696 4.705 4.664 4.702 874,540 +0.02(+0.46%)
Jan 23, 2004 4.692 4.733 4.660 4.680 759,382 -0.01(-0.25%)
Jan 22, 2004 4.739 4.766 4.660 4.692 762,190 -0.02(-0.33%)
Jan 21, 2004 4.715 4.727 4.694 4.707 1,071,408 +0.01(+0.17%)
Jan 20, 2004 4.680 4.702 4.643 4.700 1,354,580 +0.03(+0.63%)
Jan 16, 2004 4.719 4.719 4.657 4.670 640,648 -0.00(-0.08%)
Jan 15, 2004 4.700 4.729 4.645 4.674 2,222,993 -0.05(-1.12%)
Jan 14, 2004 4.749 4.762 4.690 4.727 594,687 -0.01(-0.12%)
Jan 13, 2004 4.709 4.749 4.704 4.733 705,250 +0.00(+0.08%)
Jan 12, 2004 4.754 4.760 4.717 4.729 839,303 -0.02(-0.45%)
Jan 09, 2004 4.719 4.756 4.719 4.751 947,057 +0.02(+0.33%)
Jan 08, 2004 4.696 4.735 4.690 4.735 2,113,452 +0.04(+0.75%)
Jan 07, 2004 4.715 4.717 4.684 4.700 1,122,986 +0.00(+0.00%)
Jan 06, 2004 4.707 4.749 4.694 4.700 1,188,864 -0.01(-0.17%)
Jan 05, 2004 4.711 4.733 4.688 4.707 771,127 +0.00(+0.00%)
Jan 02, 2004 4.700 4.737 4.676 4.707 644,989 +0.05(+0.97%)
Dec 31, 2003 4.719 4.735 4.662 4.662 623,796 -0.03(-0.58%)
Dec 30, 2003 4.709 4.717 4.672 4.690 531,107 -0.02(-0.33%)
Dec 29, 2003 4.704 4.719 4.696 4.705 712,399 +0.02(+0.46%)
Dec 26, 2003 4.700 4.709 4.684 4.684 168,013 -0.02(-0.33%)
Dec 24, 2003 4.680 4.705 4.676 4.700 208,102 +0.01(+0.13%)
Dec 23, 2003 4.709 4.713 4.692 4.694 470,592 -0.03(-0.54%)
Dec 22, 2003 4.700 4.719 4.684 4.719 510,425 +0.01(+0.21%)
Dec 19, 2003 4.705 4.709 4.670 4.709 590,857 +0.04(+0.92%)
Dec 18, 2003 4.682 4.692 4.651 4.666 476,209 +0.01(+0.25%)
Dec 17, 2003 4.641 4.668 4.637 4.655 571,962 -0.01(-0.13%)
Dec 16, 2003 4.660 4.670 4.637 4.660 489,487 +0.02(+0.38%)
Dec 15, 2003 4.678 4.682 4.633 4.643 765,510 +0.03(+0.72%)
Dec 12, 2003 4.611 4.611 4.568 4.610 527,533 +0.01(+0.13%)
Dec 11, 2003 4.566 4.631 4.566 4.604 608,731 +0.04(+0.90%)
Dec 10, 2003 4.592 4.611 4.533 4.563 806,620 -0.05(-1.10%)
Dec 09, 2003 4.749 4.749 4.596 4.613 529,831 -0.14(-2.85%)
Dec 08, 2003 4.700 4.758 4.700 4.749 648,819 +0.05(+1.08%)
Dec 05, 2003 4.660 4.704 4.647 4.698 497,403 +0.03(+0.71%)
Dec 04, 2003 4.660 4.664 4.621 4.664 522,426 +0.01(+0.29%)
Dec 03, 2003 4.680 4.688 4.641 4.651 489,998 -0.02(-0.42%)
Dec 02, 2003 4.670 4.676 4.651 4.670 503,531 -0.01(-0.17%)
Dec 01, 2003 4.637 4.688 4.670 4.678 410,076 +0.04(+0.89%)
Nov 28, 2003 4.615 4.645 4.615 4.637 333,729 +0.02(+0.47%)
Nov 26, 2003 4.651 4.651 4.604 4.615 504,552 -0.01(-0.13%)
Nov 25, 2003 4.588 4.658 4.561 4.621 615,625 +0.02(+0.43%)
Nov 24, 2003 4.533 4.602 4.523 4.602 546,683 +0.10(+2.22%)
Nov 21, 2003 4.457 4.527 4.486 4.502 447,867 +0.05(+1.01%)
Nov 20, 2003 4.523 4.523 4.461 4.457 404,714 -0.05(-1.17%)
Nov 19, 2003 4.484 4.525 4.471 4.510 496,892 +0.07(+1.68%)
Nov 18, 2003 4.445 4.535 4.424 4.435 830,111 -0.02(-0.44%)
Nov 17, 2003 4.449 4.480 4.445 4.455 687,120 -0.06(-1.34%)
Nov 14, 2003 4.539 4.568 4.516 4.516 360,285 -0.02(-0.35%)
Nov 13, 2003 4.553 4.570 4.484 4.531 438,930 -0.02(-0.47%)
Nov 12, 2003 4.437 4.553 4.437 4.553 1,089,537 +0.12(+2.60%)
Nov 11, 2003 4.398 4.435 4.404 4.437 508,638 +0.04(+0.89%)
Nov 10, 2003 4.390 4.416 4.388 4.398 639,627 -0.00(-0.09%)
Nov 07, 2003 4.449 4.449 4.394 4.402 394,500 -0.04(-0.93%)
Nov 06, 2003 4.469 4.469 4.437 4.443 319,941 -0.01(-0.13%)
Nov 05, 2003 4.425 4.480 4.353 4.449 1,202,653 +0.09(+2.16%)
Nov 04, 2003 4.425 4.443 4.353 4.355 1,026,560 -0.14(-3.14%)
Nov 03, 2003 4.431 4.502 4.433 4.496 530,737 +0.06(+1.46%)
Oct 31, 2003 4.478 4.469 4.408 4.431 597,241 -0.05(-1.05%)
Oct 30, 2003 6.711 4.533 4.471 4.478 697,845 +1.50(+50.15%)
Oct 29, 2003 2.965 2.994 2.946 2.983 810,450 +0.02(+0.59%)
Oct 28, 2003 2.981 2.981 2.947 2.965 1,062,854 -0.02(-0.70%)
Oct 27, 2003 2.971 2.986 2.960 2.986 643,840 +0.01(+0.50%)
Oct 24, 2003 3.041 3.042 2.969 2.971 1,075,493 -0.07(-2.23%)
Oct 23, 2003 3.056 3.059 3.021 3.039 616,646 -0.02(-0.80%)
Oct 22, 2003 3.062 3.072 3.048 3.063 424,758 +0.00(+0.06%)
Oct 21, 2003 3.033 3.066 3.033 3.062 570,685 +0.02(+0.80%)
Oct 20, 2003 3.055 3.055 3.024 3.037 1,326,748 -0.02(-0.80%)
Oct 17, 2003 3.103 3.103 3.061 3.062 378,414 -0.03(-0.99%)
Oct 16, 2003 3.081 3.092 3.075 3.092 541,193 +0.01(+0.37%)
Oct 15, 2003 3.090 3.090 3.068 3.081 461,144 +0.01(+0.23%)
Oct 14, 2003 3.090 3.090 3.090 3.074 615,114 -0.01(-0.48%)
Oct 13, 2003 3.081 3.094 3.081 3.089 542,725 +0.01(+0.25%)
Oct 10, 2003 3.053 3.089 3.053 3.081 585,623 +0.01(+0.48%)
Oct 09, 2003 3.055 3.063 3.048 3.066 799,725 +0.02(+0.74%)
Oct 08, 2003 3.046 3.063 3.046 3.043 416,332 -0.00(-0.09%)
Oct 07, 2003 3.044 3.050 3.037 3.046 662,608 +0.00(+0.06%)
Oct 06, 2003 3.033 3.046 3.016 3.044 490,253 +0.02(+0.57%)
Oct 03, 2003 3.028 3.034 3.017 3.027 882,073 +0.01(+0.26%)
Oct 02, 2003 2.990 3.024 2.987 3.019 556,897 +0.04(+1.29%)
Oct 01, 2003 2.937 2.981 2.933 2.981 563,791 +0.04(+1.39%)
Sep 30, 2003 2.957 2.968 2.940 2.940 464,208 -0.03(-0.94%)
Sep 29, 2003 2.929 2.970 2.919 2.968 668,736 +0.05(+1.73%)
Sep 26, 2003 2.918 2.926 2.896 2.917 361,178 -0.01(-0.18%)
Sep 25, 2003 2.970 2.972 2.922 2.922 656,097 -0.03(-1.12%)
Sep 24, 2003 2.985 2.985 2.956 2.956 401,012 -0.01(-0.41%)
Sep 23, 2003 2.942 2.996 2.945 2.968 824,621 +0.03(+0.86%)
Sep 22, 2003 2.942 2.956 2.933 2.942 459,229 -0.02(-0.70%)
Sep 19, 2003 2.961 2.966 2.955 2.963 610,901 +0.00(+0.15%)
Sep 18, 2003 2.949 2.966 2.942 2.959 913,480 +0.03(+0.95%)
Sep 17, 2003 2.963 2.963 2.932 2.931 1,048,682 -0.03(-1.17%)
Sep 16, 2003 2.945 2.966 2.942 2.966 622,009 +0.02(+0.83%)
Sep 15, 2003 2.937 2.947 2.924 2.942 1,253,593 +0.02(+0.60%)
Sep 12, 2003 2.929 2.930 2.915 2.924 620,860 +0.00(+0.00%)
Sep 11, 2003 2.929 2.941 2.924 2.924 707,037 -0.00(-0.15%)
Sep 10, 2003 2.956 2.963 2.924 2.929 1,476,122 -0.05(-1.66%)
Sep 09, 2003 3.000 3.000 2.966 2.978 632,733 -0.04(-1.41%)
Sep 08, 2003 3.003 3.022 2.994 3.021 558,812 +0.02(+0.75%)
Sep 05, 2003 3.027 3.028 2.985 2.998 473,017 -0.03(-0.89%)
Sep 04, 2003 3.035 3.044 3.019 3.025 616,646 -0.01(-0.32%)
Sep 03, 2003 2.972 3.036 2.972 3.035 749,168 +0.05(+1.81%)
Sep 02, 2003 2.956 2.987 2.949 2.981 982,038 +0.03(+0.88%)
Aug 29, 2003 2.959 2.966 2.949 2.955 651,500 -0.00(-0.09%)
Aug 28, 2003 2.957 2.965 2.942 2.957 1,027,617 +0.01(+0.24%)
Aug 27, 2003 2.974 2.994 2.946 2.950 1,822,364 +0.03(+0.89%)
Aug 26, 2003 2.924 2.933 2.907 2.924 541,959 +0.01(+0.18%)
Aug 25, 2003 2.920 2.937 2.915 2.919 388,755 +0.01(+0.36%)
Aug 22, 2003 2.933 2.940 2.893 2.909 778,277 -0.01(-0.18%)
Aug 21, 2003 2.933 2.933 2.895 2.914 1,146,350 -0.00(-0.03%)
Aug 20, 2003 2.885 2.920 2.880 2.915 1,513,274 +0.04(+1.55%)
Aug 19, 2003 2.859 2.883 2.859 2.870 423,992 +0.03(+1.01%)
Aug 18, 2003 2.881 2.881 2.828 2.842 874,030 -0.00(-0.09%)
Aug 15, 2003 2.824 2.856 2.820 2.844 644,223 +0.04(+1.40%)
Aug 14, 2003 2.820 2.824 2.803 2.805 557,663 +0.00(+0.03%)
Aug 13, 2003 2.827 2.827 2.789 2.804 746,870 -0.00(-0.03%)
Aug 12, 2003 2.776 2.806 2.765 2.805 551,918 +0.05(+1.67%)
Aug 11, 2003 2.759 2.771 2.728 2.759 520,128 +0.02(+0.73%)
Aug 08, 2003 2.733 2.748 2.719 2.739 539,661 +0.03(+1.03%)
Aug 07, 2003 2.681 2.712 2.665 2.711 549,237 +0.03(+1.14%)
Aug 06, 2003 2.685 2.689 2.659 2.681 780,192 -0.01(-0.19%)
Aug 05, 2003 2.715 2.725 2.659 2.686 1,232,910 -0.03(-1.25%)
Aug 04, 2003 2.724 2.738 2.678 2.720 723,123 +0.00(+0.03%)
Aug 01, 2003 2.765 2.765 2.716 2.719 427,056 -0.04(-1.51%)
Jul 31, 2003 2.768 2.793 2.757 2.761 708,952 +0.00(+0.13%)
Jul 30, 2003 2.768 2.768 2.749 2.757 1,127,199 +0.00(+0.06%)
Jul 29, 2003 2.772 2.781 2.747 2.755 679,077 -0.00(-0.13%)
Jul 28, 2003 2.755 2.771 2.734 2.759 579,877 +0.01(+0.29%)
Jul 25, 2003 2.750 2.759 2.725 2.751 524,341 +0.01(+0.41%)
Jul 24, 2003 2.794 2.802 2.716 2.740 739,976 -0.02(-0.60%)
Jul 23, 2003 2.789 2.794 2.741 2.756 502,509 -0.01(-0.41%)
Jul 22, 2003 2.767 2.781 2.742 2.768 542,725 +0.02(+0.82%)
Jul 21, 2003 2.828 2.829 2.744 2.745 544,257 -0.06(-2.23%)
Jul 18, 2003 2.728 2.811 2.715 2.808 1,088,515 +0.08(+2.94%)
Jul 17, 2003 2.811 2.811 2.720 2.728 1,830,024 -0.10(-3.45%)
Jul 16, 2003 2.876 2.885 2.813 2.825 605,156 -0.04(-1.28%)
Jul 15, 2003 2.921 2.938 2.861 2.862 695,547 -0.06(-2.00%)
Jul 14, 2003 2.937 2.949 2.916 2.920 422,460 -0.02(-0.68%)
Jul 11, 2003 2.950 2.959 2.936 2.940 493,700 +0.01(+0.39%)
Jul 10, 2003 2.955 2.955 2.920 2.929 718,527 -0.03(-1.00%)
Jul 09, 2003 2.994 2.998 2.958 2.958 735,763 -0.05(-1.68%)
Jul 08, 2003 2.992 3.020 2.970 3.009 1,304,916 +0.04(+1.29%)
Jul 07, 2003 2.992 2.998 2.968 2.970 1,371,177 +0.00(+0.00%)
Jul 03, 2003 2.942 2.979 2.937 2.970 529,320 +0.01(+0.44%)
Jul 02, 2003 2.946 2.957 2.936 2.957 736,912 +0.03(+0.95%)
Jul 01, 2003 2.907 2.931 2.889 2.929 740,742 +0.01(+0.51%)
Jun 30, 2003 2.915 2.915 2.881 2.915 651,117 +0.02(+0.69%)
Jun 27, 2003 2.924 2.942 2.892 2.895 309,089 -0.03(-0.86%)
Jun 26, 2003 2.909 2.946 2.907 2.920 556,131 +0.02(+0.57%)
Jun 25, 2003 2.891 2.924 2.889 2.903 1,076,642 +0.02(+0.72%)
Jun 24, 2003 2.876 2.902 2.868 2.882 698,994 +0.01(+0.39%)
Jun 23, 2003 2.902 2.902 2.848 2.871 756,828 -0.02(-0.81%)
Jun 20, 2003 2.957 2.957 2.891 2.895 1,226,016 -0.05(-1.74%)
Jun 19, 2003 2.956 2.956 2.907 2.946 735,763 +0.01(+0.41%)
Jun 18, 2003 2.950 2.951 2.915 2.934 843,389 -0.02(-0.82%)
Jun 17, 2003 2.952 2.958 2.915 2.958 666,438 +0.01(+0.24%)
Jun 16, 2003 2.902 2.951 2.896 2.951 931,481 +0.07(+2.45%)
Jun 13, 2003 2.929 2.934 2.872 2.881 539,278 -0.03(-1.19%)
Jun 12, 2003 2.906 2.915 2.863 2.915 564,557 +0.02(+0.60%)
Jun 11, 2003 2.898 2.905 2.859 2.898 685,588 +0.01(+0.18%)
Jun 10, 2003 2.828 2.898 2.824 2.893 916,161 +0.04(+1.50%)
Jun 09, 2003 2.871 2.872 2.852 2.850 481,061 -0.02(-0.73%)
Jun 06, 2003 2.894 2.896 2.852 2.871 695,930 -0.00(-0.03%)
Jun 05, 2003 2.914 2.914 2.862 2.872 454,633 -0.03(-1.02%)
Jun 04, 2003 2.870 2.902 2.866 2.902 751,466 +0.04(+1.24%)
Jun 03, 2003 2.841 2.872 2.837 2.866 834,962 +0.03(+0.95%)
Jun 02, 2003 2.855 2.855 2.828 2.839 849,134 +0.04(+1.34%)
May 30, 2003 2.730 2.801 2.730 2.801 910,799 +0.08(+2.94%)
May 29, 2003 2.724 2.739 2.701 2.721 514,383 +0.00(+0.07%)
May 28, 2003 2.763 2.772 2.707 2.720 558,812 -0.06(-2.04%)
May 27, 2003 2.785 2.811 2.747 2.776 1,242,486 -0.01(-0.31%)
May 23, 2003 2.698 2.786 2.698 2.785 1,979,398 +0.06(+2.30%)
May 22, 2003 2.694 2.726 2.663 2.722 864,837 +0.03(+1.07%)
May 21, 2003 2.667 2.696 2.654 2.694 645,755 +0.01(+0.55%)
May 20, 2003 2.667 2.681 2.661 2.679 615,880 +0.02(+0.92%)
May 19, 2003 2.669 2.676 2.645 2.654 599,794 -0.01(-0.23%)
May 16, 2003 2.659 2.687 2.659 2.660 891,265 +0.01(+0.49%)
May 15, 2003 2.589 2.650 2.587 2.647 1,409,095 +0.06(+2.46%)
May 14, 2003 2.602 2.603 2.568 2.584 614,731 -0.01(-0.50%)
May 13, 2003 2.612 2.612 2.585 2.597 575,281 -0.01(-0.57%)
May 12, 2003 2.611 2.620 2.606 2.612 430,886 +0.00(+0.03%)
May 09, 2003 2.589 2.614 2.577 2.611 524,724 +0.03(+1.18%)
May 08, 2003 2.593 2.606 2.572 2.580 464,974 -0.01(-0.47%)
May 07, 2003 2.585 2.607 2.573 2.593 478,380 +0.00(+0.07%)
May 06, 2003 2.611 2.611 2.567 2.591 781,341 -0.02(-0.77%)
May 05, 2003 2.607 2.616 2.600 2.611 981,655 +0.01(+0.20%)
May 02, 2003 2.567 2.606 2.566 2.606 479,146 +0.03(+1.29%)
May 01, 2003 2.585 2.590 2.555 2.573 702,824 -0.02(-0.67%)
Apr 30, 2003 2.563 2.601 2.547 2.590 1,006,551 +0.04(+1.57%)
Apr 29, 2003 2.602 2.602 2.544 2.550 1,028,383 -0.05(-1.74%)
Apr 28, 2003 2.572 2.608 2.569 2.595 701,292 +0.04(+1.46%)
Apr 25, 2003 2.572 2.572 2.531 2.558 883,605 +0.01(+0.48%)
Apr 24, 2003 2.593 2.593 2.533 2.546 1,177,757 -0.03(-1.32%)
Apr 23, 2003 2.593 2.595 2.558 2.580 1,084,685 +0.03(+1.26%)
Apr 22, 2003 2.502 2.558 2.491 2.547 1,465,781 +0.06(+2.34%)
Apr 21, 2003 2.454 2.489 2.452 2.489 607,071 +0.05(+2.18%)
Apr 17, 2003 2.446 2.460 2.435 2.436 660,310 -0.01(-0.32%)
Apr 16, 2003 2.473 2.486 2.429 2.444 433,184 -0.03(-1.16%)
Apr 15, 2003 2.459 2.473 2.441 2.473 441,228 +0.01(+0.57%)
Apr 14, 2003 2.437 2.464 2.437 2.459 400,629 +0.02(+0.82%)
Apr 11, 2003 2.446 2.459 2.432 2.439 307,557 +0.00(+0.07%)
Apr 10, 2003 2.450 2.457 2.424 2.437 1,015,360 -0.02(-0.88%)
Apr 09, 2003 2.462 2.493 2.459 2.459 563,408 -0.00(-0.14%)
Apr 08, 2003 2.446 2.466 2.421 2.462 903,521 +0.01(+0.60%)
Apr 07, 2003 2.467 2.487 2.437 2.447 586,006 -0.01(-0.43%)
Apr 04, 2003 2.472 2.476 2.441 2.458 574,515 -0.01(-0.56%)
Apr 03, 2003 2.471 2.507 2.463 2.472 1,031,064 +0.00(+0.03%)
Apr 02, 2003 2.458 2.472 2.446 2.471 696,313 +0.03(+1.03%)
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.