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

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2009 0.9793 1.035 0.9169 1.035 21,366,342 +0.14(+15.28%)
Mar 30, 2009 0.9481 0.9793 0.8982 0.8982 17,346,112 -0.09(-9.43%)
Mar 26, 2009 1.067 1.079 0.9731 0.9918 26,938,394 -0.02(-1.85%)
Mar 25, 2009 1.098 1.154 0.9481 1.010 35,000,748 -0.07(-6.90%)
Mar 24, 2009 1.204 1.248 1.085 1.085 34,194,224 -0.22(-16.75%)
Mar 23, 2009 1.216 1.322 1.173 1.304 25,433,654 +0.21(+18.75%)
Mar 20, 2009 1.166 1.210 1.004 1.098 34,324,168 -0.02(-2.22%)
Mar 19, 2009 1.385 1.403 1.092 1.123 27,113,148 -0.14(-10.89%)
Mar 18, 2009 1.079 1.272 1.048 1.260 36,653,736 +0.17(+16.09%)
Mar 17, 2009 1.098 1.098 0.9668 1.085 15,994,533 -0.01(-1.14%)
Mar 16, 2009 1.029 1.154 0.9731 1.098 35,064,024 +0.12(+12.82%)
Mar 13, 2009 1.098 1.110 0.9169 0.9731 26,638,774 -0.07(-7.14%)
Mar 12, 2009 0.7797 1.048 0.7173 1.048 36,872,352 +0.27(+34.40%)
Mar 11, 2009 0.9169 0.9294 0.7485 0.7797 27,169,562 -0.06(-6.72%)
Mar 10, 2009 0.7672 0.8546 0.7298 0.8358 27,689,798 +0.16(+24.07%)
Mar 09, 2009 0.6487 0.7111 0.6362 0.6737 14,387,190 +0.04(+5.88%)
Mar 06, 2009 0.6986 0.7360 0.6362 0.6362 16,553,456 -0.02(-3.77%)
Mar 05, 2009 0.7111 0.7298 0.6550 0.6612 16,340,344 -0.07(-10.17%)
Mar 04, 2009 0.8546 0.8670 0.7173 0.7360 30,000,794 -0.06(-7.81%)
Mar 02, 2009 0.8421 0.8982 0.7859 0.7984 17,567,982 -0.11(-12.33%)
Feb 27, 2009 0.9481 1.141 0.9045 0.9107 34,180,924 -0.32(-26.26%)
Feb 26, 2009 1.135 1.297 1.035 1.235 57,027,872 +0.20(+19.28%)
Feb 25, 2009 0.8608 1.079 0.7548 1.035 39,410,528 +0.16(+17.73%)
Feb 24, 2009 0.7485 0.9045 0.7049 0.8795 35,235,504 +0.16(+21.55%)
Feb 23, 2009 1.017 1.017 0.7049 0.7236 25,779,056 -0.12(-14.71%)
Feb 20, 2009 0.6300 0.9045 0.6238 0.8483 51,821,272 +0.21(+32.04%)
Feb 19, 2009 0.8109 0.8483 0.6425 0.6425 32,795,880 -0.17(-21.37%)
Feb 18, 2009 0.9045 0.9107 0.7735 0.8171 28,574,922 +0.00(+0.00%)
Feb 17, 2009 0.9419 0.9481 0.8109 0.8171 34,807,412 -0.24(-22.49%)
Feb 13, 2009 1.104 1.160 1.042 1.054 17,080,350 -0.07(-6.63%)
Feb 12, 2009 1.054 1.160 1.042 1.129 21,762,244 -0.04(-3.72%)
Feb 11, 2009 1.272 1.403 1.092 1.173 36,788,268 -0.05(-4.08%)
Feb 10, 2009 1.659 1.672 1.092 1.223 63,794,896 -0.41(-24.90%)
Feb 09, 2009 1.765 1.902 1.591 1.628 41,130,108 +0.16(+10.59%)
Feb 06, 2009 1.223 1.584 1.154 1.472 43,604,336 +0.36(+31.84%)
Feb 05, 2009 0.9356 1.241 0.7984 1.117 52,437,260 +0.22(+24.31%)
Feb 04, 2009 1.198 1.254 0.8546 0.8982 37,939,844 -0.23(-20.44%)
Feb 03, 2009 1.322 1.428 1.098 1.129 34,102,124 -0.13(-10.40%)
Feb 02, 2009 1.778 1.778 1.204 1.260 44,626,600 -0.54(-29.86%)
Jan 30, 2009 2.171 2.196 1.772 1.796 17,557,680 -0.34(-16.03%)
Jan 29, 2009 2.277 2.302 2.090 2.140 15,147,418 -0.16(-7.05%)
Jan 28, 2009 2.183 2.551 2.090 2.302 43,140,040 +0.35(+17.89%)
Jan 27, 2009 1.996 2.079 1.921 1.952 12,883,277 +0.01(+0.64%)
Jan 26, 2009 2.071 2.246 1.940 1.940 24,891,966 -0.10(-4.89%)
Jan 23, 2009 1.934 2.096 1.846 2.040 31,626,732 +0.04(+2.19%)
Jan 22, 2009 2.252 2.339 1.796 1.996 41,328,976 -0.88(-30.59%)
Jan 21, 2009 2.582 2.901 2.514 2.876 21,525,670 +0.50(+21.00%)
Jan 20, 2009 2.826 3.088 2.364 2.377 20,663,420 -0.47(-16.45%)
Jan 16, 2009 2.807 2.932 2.595 2.844 24,442,336 +0.17(+6.29%)
Jan 15, 2009 3.038 3.144 2.508 2.676 31,800,768 -0.41(-13.33%)
Jan 14, 2009 3.493 3.493 2.844 3.088 36,530,728 -0.60(-16.24%)
Jan 13, 2009 3.761 3.824 3.499 3.686 23,724,644 -0.06(-1.66%)
Jan 12, 2009 4.098 4.129 3.680 3.749 18,750,724 -0.39(-9.49%)
Jan 09, 2009 4.441 4.441 4.111 4.142 11,552,798 -0.24(-5.41%)
Jan 08, 2009 4.373 4.516 4.210 4.379 10,936,411 -0.08(-1.82%)
Jan 07, 2009 4.709 4.741 4.447 4.460 8,145,385 -0.34(-7.14%)
Jan 06, 2009 4.909 4.990 4.741 4.803 10,736,644 -0.06(-1.16%)
Jan 05, 2009 4.946 4.990 4.666 4.859 8,775,301 -0.12(-2.38%)
Jan 02, 2009 4.915 4.990 4.647 4.978 6,518,847 +0.20(+4.18%)
Dec 31, 2008 4.460 4.822 4.404 4.778 8,330,031 +0.33(+7.43%)
Dec 30, 2008 4.385 4.460 4.273 4.447 5,037,245 +0.06(+1.28%)
Dec 29, 2008 4.360 4.398 4.210 4.391 3,876,762 +0.01(+0.29%)
Dec 26, 2008 4.472 4.666 4.298 4.379 2,979,324 -0.13(-2.90%)
Dec 24, 2008 4.335 4.510 4.335 4.510 2,218,651 +0.18(+4.18%)
Dec 23, 2008 4.435 4.435 4.210 4.329 5,848,366 +0.04(+0.87%)
Dec 22, 2008 4.585 4.591 4.248 4.292 6,278,698 -0.27(-5.88%)
Dec 19, 2008 4.684 4.996 4.510 4.560 14,817,846 -0.26(-5.43%)
Dec 18, 2008 4.859 4.996 4.753 4.822 8,221,417 -0.01(-0.26%)
Dec 17, 2008 4.703 4.990 4.553 4.834 8,249,609 -0.10(-2.02%)
Dec 16, 2008 4.522 4.934 4.460 4.934 8,248,309 +0.59(+13.49%)
Dec 15, 2008 4.560 4.660 4.260 4.348 7,450,749 -0.21(-4.65%)
Dec 12, 2008 4.373 4.678 4.329 4.560 8,009,569 -0.04(-0.81%)
Dec 11, 2008 4.828 4.990 4.535 4.597 7,811,740 -0.36(-7.18%)
Dec 10, 2008 4.903 5.034 4.759 4.953 7,811,585 +0.01(+0.25%)
Dec 09, 2008 4.990 5.121 4.809 4.940 10,275,866 -0.06(-1.25%)
Dec 08, 2008 5.096 5.152 4.815 5.003 8,594,449 +0.05(+1.01%)
Dec 05, 2008 4.497 4.953 4.447 4.953 8,750,072 +0.35(+7.59%)
Dec 04, 2008 4.479 5.041 4.472 4.603 8,794,599 -0.17(-3.53%)
Dec 03, 2008 4.285 4.809 4.067 4.772 9,961,724 +0.39(+8.97%)
Dec 02, 2008 4.366 4.522 4.067 4.379 9,808,682 +0.26(+6.36%)
Dec 01, 2008 4.834 4.968 4.112 4.117 7,372,728 -0.87(-17.50%)
Nov 28, 2008 4.834 4.996 4.741 4.990 3,387,977 +0.15(+3.09%)
Nov 26, 2008 4.547 4.865 4.423 4.840 7,057,207 +0.11(+2.37%)
Nov 25, 2008 4.653 4.747 4.298 4.728 10,817,762 +0.22(+4.99%)
Nov 24, 2008 3.961 4.578 3.899 4.504 14,635,897 +0.60(+15.34%)
Nov 21, 2008 3.967 4.111 3.281 3.905 18,171,554 -0.01(-0.32%)
Nov 20, 2008 4.086 4.341 3.842 3.917 13,945,633 -0.29(-6.96%)
Nov 19, 2008 4.529 4.803 4.210 4.210 10,026,840 -0.46(-9.88%)
Nov 18, 2008 4.529 4.834 4.366 4.672 9,164,334 +0.04(+0.81%)
Nov 17, 2008 4.822 4.915 4.572 4.635 6,377,425 -0.22(-4.62%)
Nov 14, 2008 5.121 5.196 4.834 4.859 11,048,127 -0.40(-7.59%)
Nov 13, 2008 5.059 5.306 4.516 5.258 12,821,929 +0.32(+6.57%)
Nov 12, 2008 5.408 5.477 4.884 4.934 7,413,445 -0.47(-8.77%)
Nov 11, 2008 5.346 5.558 5.277 5.408 6,901,469 -0.07(-1.37%)
Nov 10, 2008 5.988 5.988 5.445 5.483 7,574,185 -0.43(-7.28%)
Nov 07, 2008 6.082 6.206 5.683 5.913 8,478,042 -0.17(-2.77%)
Nov 06, 2008 6.125 6.450 6.038 6.082 10,330,542 -0.18(-2.89%)
Nov 05, 2008 6.581 6.631 6.225 6.263 9,869,652 -0.43(-6.43%)
Nov 04, 2008 6.206 6.805 6.007 6.693 16,710,228 +0.69(+11.42%)
Nov 03, 2008 5.907 6.044 5.770 6.007 7,098,033 +0.11(+1.90%)
Oct 31, 2008 6.250 6.400 5.739 5.895 11,197,287 -0.34(-5.50%)
Oct 30, 2008 6.606 6.768 6.132 6.238 9,419,538 -0.04(-0.70%)
Oct 29, 2008 6.618 6.743 6.206 6.281 16,433,128 -0.58(-8.45%)
Oct 28, 2008 5.832 6.874 5.626 6.861 14,744,250 +1.14(+19.96%)
Oct 27, 2008 4.984 5.994 4.984 5.720 17,870,152 +0.73(+14.62%)
Oct 24, 2008 4.691 5.258 4.535 4.990 9,414,148 -0.26(-4.99%)
Oct 23, 2008 5.870 5.926 4.990 5.252 10,704,566 -0.47(-8.28%)
Oct 22, 2008 5.695 6.231 5.552 5.726 9,907,347 -0.36(-5.94%)
Oct 21, 2008 5.826 6.263 5.745 6.088 11,019,798 +0.29(+4.95%)
Oct 20, 2008 5.913 6.075 5.564 5.801 7,798,474 +0.03(+0.54%)
Oct 17, 2008 5.757 6.269 5.714 5.770 23,637,684 -0.14(-2.43%)
Oct 16, 2008 5.707 6.063 5.346 5.913 20,463,566 +0.55(+10.23%)
Oct 15, 2008 6.044 6.088 5.333 5.364 20,714,350 -0.95(-15.10%)
Oct 14, 2008 4.978 6.475 4.940 6.319 25,637,352 +2.11(+50.07%)
Oct 13, 2008 5.396 5.508 3.842 4.210 19,360,116 -0.40(-8.66%)
Oct 10, 2008 3.905 5.396 3.749 4.610 16,973,038 +0.37(+8.84%)
Oct 09, 2008 5.358 5.414 4.235 4.235 15,834,524 -0.90(-17.60%)
Oct 08, 2008 5.576 5.801 5.115 5.140 9,962,600 -0.67(-11.49%)
Oct 07, 2008 6.406 6.606 5.764 5.807 8,533,311 -0.99(-14.59%)
Oct 06, 2008 6.294 7.267 5.870 6.799 12,940,571 +0.11(+1.68%)
Oct 03, 2008 6.238 7.024 5.863 6.687 10,873,155 +0.92(+16.02%)
Oct 02, 2008 6.119 6.281 5.739 5.764 6,764,366 -0.35(-5.71%)
Oct 01, 2008 5.146 6.319 5.021 6.113 12,036,068 +1.13(+22.65%)
Sep 30, 2008 4.990 5.308 4.840 4.984 10,630,853 +0.34(+7.25%)
Sep 29, 2008 5.614 6.238 4.646 4.647 7,902,782 -1.17(-20.15%)
Sep 26, 2008 5.383 6.094 5.327 5.820 9,022,611 +0.06(+1.08%)
Sep 25, 2008 6.113 6.263 5.713 5.757 6,819,619 -0.04(-0.75%)
Sep 24, 2008 5.832 5.957 5.676 5.801 7,072,509 +0.16(+2.76%)
Sep 23, 2008 6.824 6.855 5.639 5.645 7,415,605 -0.47(-7.75%)
Sep 22, 2008 7.173 7.485 5.658 6.119 11,081,284 -1.83(-23.06%)
Sep 19, 2008 7.953 8.421 6.556 7.953 33,166,242 +1.40(+21.43%)
Sep 18, 2008 5.296 6.861 4.641 6.550 39,695,840 +1.47(+28.99%)
Sep 17, 2008 5.477 5.670 4.996 5.077 23,335,602 -0.54(-9.66%)
Sep 16, 2008 4.859 5.620 4.853 5.620 18,946,618 +0.51(+9.88%)
Sep 15, 2008 5.109 5.421 4.990 5.115 15,046,945 -0.25(-4.65%)
Sep 12, 2008 5.065 5.533 5.003 5.364 12,432,454 +0.19(+3.61%)
Sep 11, 2008 4.815 5.190 4.772 5.177 14,407,270 +0.15(+2.98%)
Sep 10, 2008 5.077 5.314 4.759 5.028 23,387,488 -0.26(-4.95%)
Sep 09, 2008 5.458 5.676 5.271 5.290 28,805,126 -0.23(-4.18%)
Sep 08, 2008 5.477 5.832 5.233 5.520 28,171,034 +0.31(+5.99%)
Sep 05, 2008 4.716 5.208 4.647 5.208 14,653,692 +0.49(+10.45%)
Sep 04, 2008 4.853 5.034 4.684 4.716 9,936,257 -0.33(-6.55%)
Sep 03, 2008 4.828 5.059 4.716 5.046 13,583,172 +0.14(+2.93%)
Sep 02, 2008 4.772 4.962 4.678 4.903 15,918,676 +0.34(+7.38%)
Aug 29, 2008 4.553 4.678 4.398 4.566 10,539,817 -0.04(-0.81%)
Aug 28, 2008 4.491 4.603 4.373 4.603 10,608,808 +0.21(+4.68%)
Aug 27, 2008 4.410 4.466 4.279 4.398 14,016,441 -0.02(-0.56%)
Aug 26, 2008 4.366 4.535 4.348 4.423 11,923,435 +0.06(+1.29%)
Aug 25, 2008 4.610 4.660 4.366 4.366 12,823,117 -0.32(-6.79%)
Aug 22, 2008 4.435 4.685 4.410 4.684 15,173,851 +0.34(+7.75%)
Aug 21, 2008 4.235 4.398 4.235 4.348 15,347,405 -0.09(-1.97%)
Aug 20, 2008 4.441 4.485 4.260 4.435 27,454,114 +0.01(+0.14%)
Aug 19, 2008 4.460 4.553 4.373 4.429 16,631,503 -0.13(-2.87%)
Aug 18, 2008 4.741 4.778 4.373 4.560 24,740,960 -0.41(-8.28%)
Aug 15, 2008 4.784 5.077 4.784 4.971 13,156,804 +0.11(+2.18%)
Aug 14, 2008 4.373 4.878 4.366 4.865 15,949,285 +0.42(+9.55%)
Aug 13, 2008 4.678 4.728 4.404 4.441 19,620,508 -0.27(-5.82%)
Aug 12, 2008 5.021 5.053 4.666 4.716 15,988,652 -0.34(-6.67%)
Aug 11, 2008 4.759 5.196 4.759 5.053 10,761,736 +0.16(+3.32%)
Aug 08, 2008 4.522 4.971 4.516 4.890 11,916,604 +0.34(+7.54%)
Aug 07, 2008 4.859 4.990 4.522 4.547 19,881,042 -0.35(-7.13%)
Aug 06, 2008 4.747 4.959 4.678 4.897 13,102,813 +0.05(+1.03%)
Aug 05, 2008 4.647 4.865 4.597 4.847 20,989,210 +0.29(+6.29%)
Aug 04, 2008 4.454 4.647 4.360 4.560 18,110,194 -0.02(-0.41%)
Aug 01, 2008 4.410 4.653 4.279 4.578 10,132,315 +0.20(+4.56%)
Jul 31, 2008 4.366 4.529 4.235 4.379 19,546,106 -0.09(-2.09%)
Jul 30, 2008 4.516 4.672 4.279 4.472 13,368,497 +0.00(+0.00%)
Jul 29, 2008 4.472 4.479 3.998 4.472 21,977,976 +0.46(+11.51%)
Jul 28, 2008 4.298 4.404 3.967 4.011 18,491,138 -0.36(-8.14%)
Jul 25, 2008 4.354 4.553 4.086 4.366 21,528,786 +0.02(+0.57%)
Jul 24, 2008 4.890 4.984 4.298 4.341 30,853,916 -0.42(-8.78%)
Jul 23, 2008 4.959 5.221 4.553 4.759 27,378,900 -0.17(-3.42%)
Jul 22, 2008 4.210 4.965 3.992 4.928 23,435,950 +0.58(+13.34%)
Jul 21, 2008 4.553 4.747 4.292 4.348 23,610,876 -0.04(-0.85%)
Jul 18, 2008 4.815 4.834 4.366 4.385 37,023,460 -0.59(-11.90%)
Jul 17, 2008 4.204 5.152 3.668 4.978 56,062,108 +1.43(+40.25%)
Jul 16, 2008 2.932 3.612 2.899 3.549 28,812,036 +0.65(+22.63%)
Jul 15, 2008 2.913 3.300 2.726 2.894 28,699,278 -0.02(-0.64%)
Jul 14, 2008 3.587 3.643 2.913 2.913 30,827,212 -0.61(-17.20%)
Jul 11, 2008 3.400 3.593 3.322 3.518 18,121,324 -0.05(-1.40%)
Jul 10, 2008 3.518 3.730 3.387 3.568 15,101,638 +0.11(+3.25%)
Jul 09, 2008 3.811 3.955 3.456 3.456 15,656,677 -0.40(-10.36%)
Jul 08, 2008 3.350 3.874 3.281 3.855 20,059,798 +0.54(+16.17%)
Jul 07, 2008 3.431 3.568 3.200 3.318 18,576,432 -0.11(-3.10%)
Jul 04, 2008 3.618 3.630 3.356 3.424 15,066,854 +0.00(+0.00%)
Jul 03, 2008 3.618 3.630 3.356 3.424 15,066,854 -0.16(-4.36%)
Jul 02, 2008 3.830 3.961 3.524 3.580 38,288,760 -0.18(-4.81%)
Jul 01, 2008 3.643 3.799 3.493 3.761 23,600,810 +0.16(+4.51%)
Jun 30, 2008 3.768 3.802 3.568 3.599 22,874,186 -0.21(-5.56%)
Jun 27, 2008 3.799 4.005 3.761 3.811 22,858,892 -0.01(-0.16%)
Jun 26, 2008 3.768 3.936 3.711 3.817 23,576,712 +0.06(+1.66%)
Jun 25, 2008 3.674 4.111 3.637 3.755 28,899,654 +0.16(+4.33%)
Jun 24, 2008 3.574 3.799 3.481 3.599 38,045,948 -0.02(-0.52%)
Jun 23, 2008 4.273 4.285 3.587 3.618 44,376,876 -0.54(-13.04%)
Jun 20, 2008 3.718 4.292 3.568 4.161 72,023,728 +0.95(+29.77%)
Jun 19, 2008 3.499 3.512 3.081 3.206 44,410,076 -0.24(-6.88%)
Jun 18, 2008 3.693 3.711 3.187 3.443 36,200,492 -0.36(-9.51%)
Jun 17, 2008 4.148 4.223 3.805 3.805 26,987,664 -0.36(-8.55%)
Jun 16, 2008 4.092 4.242 4.023 4.161 12,580,871 +0.09(+2.14%)
Jun 13, 2008 4.179 4.192 3.833 4.073 28,598,644 -0.07(-1.66%)
Jun 12, 2008 4.391 4.547 4.136 4.142 27,437,236 -0.17(-4.05%)
Jun 11, 2008 4.691 4.691 4.310 4.316 21,584,804 -0.38(-8.10%)
Jun 10, 2008 4.803 4.946 4.666 4.697 22,869,874 -0.09(-1.95%)
Jun 09, 2008 5.028 5.059 4.716 4.791 15,444,215 -0.24(-4.71%)
Jun 06, 2008 5.140 5.152 5.021 5.028 9,663,434 -0.21(-3.93%)
Jun 05, 2008 5.246 5.290 5.109 5.233 13,459,958 -0.01(-0.24%)
Jun 04, 2008 5.302 5.421 5.177 5.246 10,669,733 -0.06(-1.18%)
Jun 03, 2008 5.433 5.480 5.227 5.308 18,368,478 -0.12(-2.18%)
Jun 02, 2008 5.552 5.552 5.339 5.427 10,594,552 -0.13(-2.36%)
May 30, 2008 5.670 5.726 5.557 5.558 7,877,462 -0.12(-2.09%)
May 29, 2008 5.645 5.726 5.570 5.676 8,482,281 +0.04(+0.66%)
May 28, 2008 5.938 5.988 5.539 5.639 17,011,222 -0.29(-4.94%)
May 27, 2008 5.732 5.951 5.732 5.932 14,789,724 +0.22(+3.93%)
May 26, 2008 5.732 5.789 5.633 5.707 17,160,824 +0.00(+0.00%)
May 23, 2008 5.732 5.789 5.633 5.707 17,160,824 -0.05(-0.87%)
May 22, 2008 5.601 5.789 5.583 5.757 7,727,590 +0.16(+2.78%)
May 21, 2008 5.714 5.807 5.583 5.601 11,392,272 -0.12(-2.18%)
May 20, 2008 5.801 5.826 5.645 5.726 13,739,937 -0.12(-2.13%)
May 19, 2008 5.901 5.948 5.795 5.851 10,840,944 -0.01(-0.21%)
May 16, 2008 5.876 5.901 5.789 5.863 11,834,328 +0.00(+0.00%)
May 15, 2008 5.870 5.901 5.745 5.863 10,654,480 -0.01(-0.11%)
May 14, 2008 5.814 5.913 5.732 5.870 7,217,965 +0.06(+0.97%)
May 13, 2008 5.857 5.895 5.720 5.814 10,505,192 +0.00(+0.00%)
May 12, 2008 5.720 5.832 5.658 5.814 10,139,648 +0.09(+1.64%)
May 09, 2008 5.776 5.951 5.676 5.720 13,064,547 -0.14(-2.34%)
May 08, 2008 5.957 5.976 5.814 5.857 12,252,875 -0.04(-0.74%)
May 07, 2008 6.044 6.132 5.882 5.901 13,937,469 -0.24(-3.86%)
May 06, 2008 6.038 6.163 5.882 6.138 13,187,187 +0.07(+1.23%)
May 05, 2008 6.051 6.088 5.957 6.063 10,328,454 -0.07(-1.12%)
May 02, 2008 6.206 6.325 6.088 6.132 10,474,976 -0.02(-0.30%)
May 01, 2008 5.857 6.206 5.857 6.150 15,868,789 +0.29(+5.01%)
Apr 30, 2008 5.976 5.982 5.826 5.857 15,254,113 -0.12(-2.09%)
Apr 29, 2008 6.013 6.036 5.926 5.982 9,662,114 -0.02(-0.31%)
Apr 28, 2008 6.063 6.113 5.913 6.001 10,278,705 -0.04(-0.72%)
Apr 25, 2008 5.832 6.088 5.726 6.044 14,565,662 +0.16(+2.65%)
Apr 24, 2008 5.770 5.969 5.676 5.888 14,522,967 +0.20(+3.51%)
Apr 23, 2008 5.963 6.038 5.658 5.689 10,165,211 -0.27(-4.60%)
Apr 22, 2008 5.845 6.032 5.801 5.963 13,385,042 +0.08(+1.38%)
Apr 21, 2008 6.001 6.044 5.720 5.882 15,477,841 -0.16(-2.68%)
Apr 18, 2008 6.387 6.394 6.013 6.044 18,674,668 -0.22(-3.49%)
Apr 17, 2008 5.870 6.319 5.870 6.263 24,020,700 +0.05(+0.80%)
Apr 16, 2008 5.583 6.450 5.564 6.213 44,676,300 +0.41(+7.10%)
Apr 15, 2008 5.676 5.901 5.676 5.801 24,469,454 +0.19(+3.45%)
Apr 14, 2008 6.157 6.175 5.589 5.608 20,392,008 -0.57(-9.28%)
Apr 11, 2008 6.200 6.550 6.169 6.182 17,135,310 -0.41(-6.24%)
Apr 10, 2008 6.606 6.780 6.462 6.593 8,467,163 +0.01(+0.19%)
Apr 09, 2008 7.005 7.017 6.562 6.581 9,596,288 -0.31(-4.52%)
Apr 08, 2008 6.999 7.067 6.812 6.893 8,913,883 -0.23(-3.24%)
Apr 07, 2008 6.924 7.223 6.924 7.123 7,767,552 +0.21(+3.07%)
Apr 04, 2008 7.061 7.092 6.911 6.911 8,123,855 -0.12(-1.69%)
Apr 03, 2008 6.980 7.136 6.874 7.030 10,995,920 -0.02(-0.27%)
Apr 02, 2008 7.136 7.329 6.986 7.049 9,742,851 -0.11(-1.48%)
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.