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

Merit Medical Sys (NQ: MMSI )

80.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2004 17.46 17.60 17.00 17.31 202,750 -0.29(-1.64%)
Mar 30, 2004 17.48 17.61 17.15 17.60 161,875 +0.13(+0.73%)
Mar 29, 2004 16.89 17.52 16.88 17.47 278,750 +0.44(+2.58%)
Mar 26, 2004 17.40 17.50 16.96 17.03 155,375 -0.26(-1.53%)
Mar 25, 2004 16.64 17.39 16.64 17.30 232,750 +0.73(+4.39%)
Mar 24, 2004 16.73 17.00 16.56 16.57 256,125 -0.19(-1.15%)
Mar 23, 2004 16.63 17.10 16.60 16.76 266,125 +0.11(+0.67%)
Mar 22, 2004 17.32 17.50 16.64 16.65 244,125 -0.68(-3.92%)
Mar 19, 2004 17.35 17.59 16.80 17.33 191,500 +0.10(+0.56%)
Mar 18, 2004 17.68 17.74 17.22 17.23 353,250 -0.45(-2.53%)
Mar 17, 2004 17.68 17.99 17.29 17.68 341,875 +0.18(+1.01%)
Mar 16, 2004 18.01 18.25 17.25 17.50 536,750 -0.57(-3.14%)
Mar 15, 2004 18.04 18.38 17.90 18.07 3,329,250 -0.18(-0.96%)
Mar 12, 2004 17.83 18.30 17.61 18.25 506,500 +0.65(+3.68%)
Mar 11, 2004 17.30 17.94 17.00 17.60 608,250 +0.40(+2.33%)
Mar 10, 2004 17.20 17.60 17.06 17.20 880,375 +1.00(+6.17%)
Mar 09, 2004 16.24 16.75 16.20 16.20 164,750 -0.17(-1.03%)
Mar 08, 2004 16.66 16.79 16.24 16.37 170,875 -0.30(-1.82%)
Mar 05, 2004 16.51 17.20 16.51 16.67 202,750 -0.45(-2.62%)
Mar 04, 2004 17.01 17.13 16.78 17.12 151,625 +0.13(+0.78%)
Mar 03, 2004 16.65 17.01 16.40 16.99 168,125 +0.32(+1.90%)
Mar 02, 2004 16.96 17.20 16.67 16.67 239,625 -0.22(-1.28%)
Mar 01, 2004 16.40 16.91 16.40 16.89 355,125 +0.41(+2.48%)
Feb 27, 2004 16.10 16.71 16.08 16.48 320,250 +0.33(+2.03%)
Feb 26, 2004 15.87 16.44 15.62 16.15 428,500 -0.02(-0.15%)
Feb 25, 2004 14.64 16.18 14.55 16.18 506,125 +1.45(+9.83%)
Feb 24, 2004 15.44 15.49 14.44 14.73 877,625 -0.90(-5.73%)
Feb 23, 2004 15.43 15.92 15.43 15.62 607,750 -0.35(-2.20%)
Feb 20, 2004 16.68 16.80 15.25 15.98 971,375 -0.71(-4.23%)
Feb 19, 2004 17.31 17.88 16.50 16.68 322,875 -0.58(-3.37%)
Feb 18, 2004 17.13 17.36 16.85 17.26 229,125 +0.06(+0.36%)
Feb 17, 2004 16.73 17.35 16.73 17.20 274,375 +0.47(+2.83%)
Feb 13, 2004 17.72 17.81 16.73 16.73 288,500 -1.03(-5.81%)
Feb 12, 2004 17.82 17.84 17.43 17.76 130,875 +0.02(+0.09%)
Feb 11, 2004 17.54 17.91 17.54 17.74 167,625 +0.04(+0.23%)
Feb 10, 2004 17.34 17.76 17.32 17.70 119,500 +0.28(+1.61%)
Feb 09, 2004 17.17 17.72 17.16 17.42 177,625 +0.19(+1.11%)
Feb 06, 2004 16.54 17.32 16.44 17.23 190,125 +0.45(+2.67%)
Feb 05, 2004 16.66 17.43 16.66 16.78 206,250 -0.33(-1.92%)
Feb 04, 2004 17.02 17.46 16.80 17.11 241,125 -0.00(-0.01%)
Feb 03, 2004 16.60 17.59 16.46 17.11 320,375 +0.15(+0.91%)
Feb 02, 2004 17.21 17.46 16.61 16.96 493,250 -0.62(-3.55%)
Jan 30, 2004 18.19 18.19 17.29 17.58 430,125 -0.58(-3.17%)
Jan 29, 2004 18.96 19.06 15.42 18.16 1,302,500 -0.56(-2.99%)
Jan 28, 2004 19.38 19.97 18.69 18.72 236,875 -0.81(-4.14%)
Jan 27, 2004 19.70 19.98 19.53 19.53 158,250 -0.44(-2.20%)
Jan 26, 2004 19.15 20.00 19.08 19.97 179,625 +0.59(+3.06%)
Jan 23, 2004 19.86 19.86 19.00 19.38 176,375 -0.11(-0.57%)
Jan 22, 2004 19.78 19.94 19.28 19.49 179,250 -0.11(-0.57%)
Jan 21, 2004 19.18 19.88 18.84 19.60 224,500 +0.56(+2.94%)
Jan 20, 2004 18.77 19.62 18.71 19.04 511,375 +0.56(+3.03%)
Jan 16, 2004 19.04 19.20 18.44 18.48 195,000 -0.47(-2.49%)
Jan 15, 2004 18.52 18.96 18.28 18.95 195,770 +0.39(+2.11%)
Jan 14, 2004 18.62 18.79 18.38 18.56 270,298 +0.16(+0.87%)
Jan 13, 2004 18.40 18.96 18.23 18.40 300,166 +0.18(+1.01%)
Jan 12, 2004 18.44 18.57 18.08 18.22 236,683 +0.06(+0.35%)
Jan 09, 2004 18.05 18.43 18.00 18.15 166,870 -0.14(-0.74%)
Jan 08, 2004 18.32 18.63 18.11 18.29 293,566 -0.04(-0.22%)
Jan 07, 2004 19.24 19.36 17.32 18.33 1,345,812 -1.25(-6.38%)
Jan 06, 2004 20.24 20.32 19.26 19.58 794,625 -0.42(-2.12%)
Jan 05, 2004 18.10 20.28 18.00 20.00 1,369,375 +2.17(+12.16%)
Jan 02, 2004 18.08 18.15 17.81 17.83 143,000 +0.02(+0.13%)
Dec 31, 2003 18.07 18.14 17.62 17.81 244,125 -0.16(-0.89%)
Dec 30, 2003 17.84 18.00 17.64 17.97 303,948 +0.32(+1.81%)
Dec 29, 2003 16.91 17.73 16.90 17.65 268,562 +0.45(+2.60%)
Dec 26, 2003 16.57 17.27 16.40 17.20 114,855 +0.40(+2.38%)
Dec 24, 2003 17.21 17.26 16.75 16.80 74,562 -0.41(-2.37%)
Dec 23, 2003 16.64 17.21 16.64 17.21 231,441 +0.38(+2.28%)
Dec 22, 2003 17.17 17.22 16.72 16.82 162,766 -0.34(-1.96%)
Dec 19, 2003 17.33 17.34 16.51 17.16 369,167 +0.06(+0.37%)
Dec 18, 2003 17.18 17.54 17.04 17.10 190,533 +0.14(+0.80%)
Dec 17, 2003 17.33 17.52 16.90 16.96 406,363 -0.49(-2.80%)
Dec 16, 2003 17.21 17.52 16.88 17.45 317,995 +0.12(+0.69%)
Dec 15, 2003 17.99 18.12 17.19 17.33 491,736 -0.01(-0.04%)
Dec 12, 2003 17.57 17.60 16.91 17.34 283,535 -0.10(-0.60%)
Dec 11, 2003 16.81 17.47 16.60 17.44 234,125 +0.64(+3.81%)
Dec 10, 2003 17.96 17.96 16.41 16.80 360,461 -1.08(-6.04%)
Dec 09, 2003 18.08 18.25 17.66 17.88 405,040 +0.07(+0.40%)
Dec 08, 2003 17.52 17.97 16.94 17.81 353,206 +0.61(+3.53%)
Dec 05, 2003 17.17 17.73 16.32 17.20 301,477 +0.03(+0.19%)
Dec 04, 2003 17.03 17.35 16.23 17.17 718,062 +0.14(+0.85%)
Dec 03, 2003 18.17 18.28 17.00 17.02 543,151 -1.28(-6.97%)
Dec 01, 2003 18.94 19.03 18.09 18.30 590,908 -0.48(-2.56%)
Nov 28, 2003 19.04 19.20 18.78 18.78 112,458 -0.04(-0.22%)
Nov 26, 2003 18.60 19.10 18.30 18.82 453,596 +0.53(+2.89%)
Nov 25, 2003 17.84 18.30 17.61 18.29 411,149 +0.60(+3.39%)
Nov 24, 2003 17.23 17.74 17.23 17.69 429,308 +0.53(+3.11%)
Nov 21, 2003 17.09 17.23 17.09 17.16 316,466 +0.07(+0.39%)
Nov 20, 2003 16.51 17.15 16.41 17.09 437,908 +0.56(+3.41%)
Nov 19, 2003 16.98 17.05 16.36 16.53 395,031 -0.09(-0.54%)
Nov 18, 2003 16.64 17.06 16.62 16.62 254,839 -0.08(-0.47%)
Nov 17, 2003 16.87 17.00 16.44 16.70 178,393 -0.10(-0.61%)
Nov 14, 2003 16.67 16.94 16.50 16.80 293,921 +0.17(+1.01%)
Nov 13, 2003 16.29 16.70 16.29 16.63 267,318 +0.19(+1.17%)
Nov 12, 2003 15.92 16.48 15.92 16.44 135,738 +0.45(+2.81%)
Nov 11, 2003 16.31 16.46 15.86 15.99 156,638 -0.11(-0.67%)
Nov 10, 2003 16.01 16.59 15.95 16.10 306,253 -0.33(-2.01%)
Nov 07, 2003 16.24 16.44 15.95 16.43 238,263 +0.17(+1.03%)
Nov 06, 2003 16.25 16.28 15.76 16.26 141,110 +0.13(+0.82%)
Nov 05, 2003 16.08 16.25 15.96 16.13 172,275 +0.07(+0.41%)
Nov 04, 2003 16.13 16.13 15.90 16.06 170,795 +0.12(+0.75%)
Nov 03, 2003 15.75 16.18 15.75 15.94 166,390 +0.28(+1.80%)
Oct 31, 2003 16.04 16.04 15.66 15.66 143,013 -0.28(-1.77%)
Oct 30, 2003 15.83 16.29 15.88 15.94 236,454 +0.11(+0.68%)
Oct 29, 2003 15.88 16.14 15.55 15.83 290,641 +0.31(+1.97%)
Oct 28, 2003 15.00 15.65 15.00 15.53 216,393 +0.34(+2.25%)
Oct 27, 2003 14.92 15.20 14.59 15.19 439,499 -0.10(-0.67%)
Oct 24, 2003 15.60 15.60 15.19 15.29 259,833 -0.30(-1.92%)
Oct 23, 2003 14.58 16.06 14.46 15.59 497,333 +0.80(+5.44%)
Oct 22, 2003 14.73 15.30 14.13 14.78 303,666 -0.29(-1.91%)
Oct 21, 2003 15.45 15.61 14.80 15.07 364,488 -0.18(-1.18%)
Oct 20, 2003 14.88 15.91 14.85 15.25 578,516 +0.61(+4.14%)
Oct 17, 2003 14.47 14.95 14.40 14.65 407,289 +0.70(+5.03%)
Oct 16, 2003 13.54 13.99 13.48 13.94 110,493 +0.40(+2.97%)
Oct 15, 2003 13.87 14.03 13.53 13.54 99,411 -0.44(-3.17%)
Oct 14, 2003 13.83 14.02 13.50 13.99 188,141 +0.33(+2.45%)
Oct 13, 2003 13.73 14.02 13.30 13.65 303,763 -0.40(-2.85%)
Oct 10, 2003 14.52 14.58 13.86 14.05 277,266 -0.64(-4.33%)
Oct 09, 2003 14.61 14.81 14.49 14.69 202,389 +0.12(+0.82%)
Oct 08, 2003 14.26 14.61 14.24 14.57 303,170 +0.04(+0.29%)
Oct 07, 2003 14.21 14.53 14.01 14.53 260,414 +0.39(+2.76%)
Oct 06, 2003 14.17 14.46 13.93 14.14 279,698 +0.07(+0.47%)
Oct 03, 2003 13.82 14.19 13.57 14.07 219,161 +0.32(+2.31%)
Oct 02, 2003 13.36 13.82 13.23 13.75 206,058 +0.40(+3.01%)
Oct 01, 2003 13.18 13.66 12.94 13.35 241,261 +0.09(+0.68%)
Sep 30, 2003 13.04 13.41 12.48 13.26 278,908 -0.03(-0.23%)
Sep 29, 2003 12.94 13.44 12.36 13.29 295,068 +0.38(+2.93%)
Sep 26, 2003 14.01 14.01 12.11 12.91 733,980 -1.01(-7.24%)
Sep 25, 2003 13.63 14.16 13.57 13.92 386,046 -0.03(-0.22%)
Sep 24, 2003 14.02 14.07 13.53 13.95 235,716 -0.07(-0.51%)
Sep 23, 2003 14.10 14.23 13.80 14.02 126,271 +0.15(+1.08%)
Sep 22, 2003 14.15 14.15 13.50 13.87 330,763 -0.31(-2.16%)
Sep 19, 2003 14.19 14.40 14.07 14.18 222,491 -0.14(-1.01%)
Sep 18, 2003 14.08 14.39 13.80 14.32 226,478 +0.37(+2.62%)
Sep 17, 2003 14.01 14.13 13.82 13.96 125,133 -0.02(-0.17%)
Sep 16, 2003 14.13 14.22 13.77 13.98 200,673 -0.13(-0.94%)
Sep 15, 2003 14.10 14.31 13.92 14.11 215,666 +0.19(+1.38%)
Sep 12, 2003 13.97 14.16 13.68 13.92 110,333 -0.10(-0.68%)
Sep 11, 2003 13.20 14.10 13.13 14.02 362,166 +0.82(+6.23%)
Sep 10, 2003 13.93 13.94 13.13 13.19 279,500 -0.71(-5.09%)
Sep 09, 2003 13.94 13.95 13.61 13.90 680,166 +0.22(+1.62%)
Sep 08, 2003 12.89 14.03 12.70 13.68 844,666 +0.95(+7.50%)
Sep 05, 2003 13.32 13.50 12.73 12.73 251,499 -0.44(-3.33%)
Sep 04, 2003 13.00 13.67 12.99 13.16 328,333 +0.11(+0.87%)
Sep 03, 2003 12.80 13.14 12.77 13.05 466,833 +0.27(+2.11%)
Sep 02, 2003 12.48 12.78 12.36 12.78 272,500 +0.35(+2.85%)
Aug 29, 2003 12.47 12.52 12.40 12.43 114,333 +0.00(+0.00%)
Aug 28, 2003 12.57 12.59 12.25 12.43 172,500 -0.14(-1.15%)
Aug 27, 2003 12.60 12.66 12.33 12.57 256,499 -0.03(-0.24%)
Aug 26, 2003 12.25 12.60 12.18 12.60 370,166 +0.10(+0.77%)
Aug 25, 2003 12.77 12.81 12.25 12.50 404,833 -0.10(-0.76%)
Aug 22, 2003 12.60 12.81 12.51 12.60 217,833 -0.04(-0.33%)
Aug 21, 2003 12.78 12.81 12.60 12.64 114,333 -0.07(-0.57%)
Aug 20, 2003 12.87 12.90 12.61 12.71 196,333 +0.07(+0.57%)
Aug 19, 2003 12.72 12.90 12.54 12.64 221,833 +0.04(+0.33%)
Aug 18, 2003 12.60 12.93 12.47 12.60 407,999 +0.14(+1.11%)
Aug 15, 2003 12.48 12.72 12.29 12.46 214,499 -0.03(-0.24%)
Aug 13, 2003 12.51 13.10 12.42 12.49 654,666 +0.11(+0.87%)
Aug 12, 2003 11.65 12.54 11.48 12.38 950,222 +0.82(+7.09%)
Aug 11, 2003 11.70 11.74 11.44 11.56 151,333 -0.05(-0.46%)
Aug 08, 2003 11.65 11.70 11.48 11.62 169,777 +0.05(+0.47%)
Aug 07, 2003 11.59 11.76 11.43 11.56 165,777 -0.12(-1.00%)
Aug 06, 2003 11.69 11.73 11.45 11.68 258,222 -0.07(-0.61%)
Aug 05, 2003 11.84 12.00 11.74 11.75 293,555 -0.22(-1.80%)
Aug 04, 2003 12.42 12.42 11.81 11.97 256,666 -0.43(-3.45%)
Aug 01, 2003 12.38 12.57 11.95 12.40 254,000 +0.08(+0.66%)
Jul 31, 2003 12.11 12.57 12.11 12.32 281,777 +0.20(+1.67%)
Jul 30, 2003 11.57 12.32 11.55 12.11 280,000 +0.41(+3.54%)
Jul 29, 2003 11.68 11.70 11.41 11.70 294,222 +0.02(+0.19%)
Jul 28, 2003 11.63 11.70 11.47 11.68 258,888 +0.16(+1.37%)
Jul 25, 2003 11.52 11.63 11.30 11.52 312,666 -0.14(-1.20%)
Jul 24, 2003 10.80 11.74 10.63 11.66 796,222 +0.91(+8.46%)
Jul 23, 2003 10.44 10.76 10.31 10.75 155,333 +0.38(+3.64%)
Jul 22, 2003 10.27 10.41 10.27 10.37 89,333 +0.13(+1.23%)
Jul 21, 2003 10.30 10.48 10.09 10.25 150,222 -0.16(-1.56%)
Jul 18, 2003 10.32 10.80 10.17 10.41 125,555 +0.16(+1.54%)
Jul 17, 2003 10.35 10.48 10.17 10.25 320,888 -0.15(-1.47%)
Jul 16, 2003 10.37 10.60 10.29 10.40 138,444 -0.12(-1.15%)
Jul 15, 2003 10.55 10.60 10.40 10.53 97,555 -0.02(-0.17%)
Jul 14, 2003 10.52 10.62 10.35 10.54 243,555 +0.08(+0.77%)
Jul 11, 2003 10.40 10.57 10.39 10.46 112,066 +0.07(+0.65%)
Jul 10, 2003 10.34 10.46 10.34 10.39 177,555 -0.03(-0.26%)
Jul 09, 2003 10.39 10.55 10.33 10.42 159,111 +0.03(+0.26%)
Jul 08, 2003 10.24 10.46 10.01 10.39 215,555 +0.25(+2.44%)
Jul 07, 2003 9.832 10.22 9.729 10.15 389,555 +0.36(+3.68%)
Jul 03, 2003 9.832 10.22 9.688 9.787 188,888 +0.00(+0.05%)
Jul 02, 2003 8.978 9.841 8.892 9.783 1,137,924 +0.81(+8.97%)
Jul 01, 2003 8.955 9.166 8.735 8.978 238,444 -0.02(-0.20%)
Jun 30, 2003 8.955 9.054 8.847 8.995 318,353 -0.05(-0.55%)
Jun 27, 2003 9.225 9.284 8.950 9.045 236,000 -0.20(-2.19%)
Jun 26, 2003 9.450 9.450 9.149 9.248 243,555 -0.10(-1.11%)
Jun 25, 2003 8.748 9.473 8.748 9.351 234,222 +0.56(+6.35%)
Jun 24, 2003 8.735 8.856 8.694 8.793 296,666 +0.06(+0.67%)
Jun 23, 2003 9.166 9.189 8.604 8.735 229,333 -0.42(-4.57%)
Jun 20, 2003 9.198 9.504 9.000 9.153 181,111 -0.20(-2.12%)
Jun 19, 2003 9.450 9.562 9.104 9.351 575,333 -0.12(-1.28%)
Jun 18, 2003 9.104 9.504 9.000 9.473 377,111 +0.36(+4.00%)
Jun 17, 2003 8.995 9.180 8.861 9.108 193,111 +0.23(+2.64%)
Jun 16, 2003 8.825 9.023 8.825 8.874 126,222 -0.08(-0.90%)
Jun 13, 2003 9.265 9.265 8.842 8.955 249,111 -0.34(-3.64%)
Jun 12, 2003 9.076 9.360 9.000 9.293 243,333 +0.13(+1.38%)
Jun 11, 2003 9.000 9.175 9.000 9.166 118,222 +0.16(+1.80%)
Jun 10, 2003 9.108 9.126 8.932 9.005 190,888 -0.04(-0.50%)
Jun 09, 2003 9.009 9.085 8.937 9.050 120,000 +0.04(+0.45%)
Jun 06, 2003 8.977 9.315 8.946 9.009 352,000 +0.12(+1.32%)
Jun 05, 2003 8.698 9.045 8.572 8.892 213,111 +0.21(+2.38%)
Jun 04, 2003 8.492 8.685 8.438 8.685 380,666 +0.20(+2.39%)
Jun 03, 2003 8.550 8.550 8.397 8.482 92,888 -0.07(-0.79%)
Jun 02, 2003 8.456 8.775 8.438 8.550 207,111 +0.22(+2.59%)
May 30, 2003 8.190 8.338 8.095 8.334 313,111 +0.27(+3.29%)
May 29, 2003 8.213 8.280 8.069 8.069 435,111 -0.21(-2.55%)
May 28, 2003 8.168 8.334 8.168 8.280 144,666 -0.01(-0.11%)
May 27, 2003 8.222 8.325 8.177 8.289 554,666 -0.03(-0.38%)
May 23, 2003 8.383 8.433 8.145 8.320 243,555 -0.06(-0.70%)
May 22, 2003 8.325 8.482 8.316 8.379 283,333 +0.05(+0.65%)
May 21, 2003 8.213 8.370 8.181 8.325 422,444 +0.11(+1.37%)
May 20, 2003 8.168 8.284 8.159 8.213 168,222 +0.00(+0.00%)
May 19, 2003 8.284 8.406 8.149 8.213 184,666 -0.13(-1.62%)
May 16, 2003 8.307 8.415 8.258 8.348 172,666 +0.03(+0.32%)
May 15, 2003 8.424 8.595 8.280 8.320 264,666 -0.12(-1.44%)
May 14, 2003 8.703 8.703 8.213 8.442 199,777 -0.27(-3.05%)
May 13, 2003 8.820 8.820 8.572 8.707 602,222 -0.18(-1.98%)
May 12, 2003 8.816 8.973 8.789 8.883 564,444 +0.06(+0.71%)
May 09, 2003 8.617 8.842 8.617 8.820 449,111 +0.18(+2.03%)
May 08, 2003 8.685 8.685 8.572 8.645 105,777 -0.05(-0.62%)
May 07, 2003 8.730 8.730 8.546 8.698 246,222 +0.04(+0.42%)
May 06, 2003 8.915 8.928 8.595 8.662 121,333 -0.20(-2.28%)
May 05, 2003 8.973 9.018 8.793 8.865 205,777 -0.13(-1.45%)
May 02, 2003 8.946 9.225 8.797 8.995 174,666 +0.00(+0.00%)
May 01, 2003 8.910 8.995 8.640 8.995 306,000 +0.18(+2.04%)
Apr 30, 2003 8.879 8.946 8.667 8.816 125,777 -0.02(-0.25%)
Apr 29, 2003 8.478 8.986 8.460 8.838 141,111 +0.30(+3.48%)
Apr 28, 2003 8.681 8.771 8.473 8.541 173,333 -0.09(-1.09%)
Apr 25, 2003 8.771 8.771 8.473 8.635 136,444 -0.14(-1.54%)
Apr 24, 2003 9.036 9.036 8.568 8.771 171,555 -0.18(-2.06%)
Apr 23, 2003 9.274 9.274 8.919 8.955 229,555 -0.31(-3.30%)
Apr 22, 2003 9.076 9.360 8.834 9.261 353,111 +0.17(+1.88%)
Apr 21, 2003 9.108 9.220 9.031 9.090 213,111 +0.00(+0.00%)
Apr 17, 2003 9.045 9.184 8.982 9.090 198,222 +0.12(+1.30%)
Apr 16, 2003 8.982 8.982 8.802 8.973 121,111 +0.02(+0.25%)
Apr 15, 2003 9.018 9.018 8.865 8.950 73,111 -0.03(-0.30%)
Apr 14, 2003 9.000 9.063 8.941 8.977 198,000 -0.03(-0.35%)
Apr 11, 2003 8.896 9.072 8.806 9.009 84,888 +0.06(+0.66%)
Apr 10, 2003 8.946 8.982 8.820 8.950 194,444 -0.00(-0.06%)
Apr 09, 2003 9.005 9.072 8.932 8.955 273,333 -0.12(-1.34%)
Apr 08, 2003 9.229 9.338 8.946 9.076 303,333 -0.26(-2.79%)
Apr 07, 2003 9.536 9.841 9.126 9.337 279,333 -0.10(-1.10%)
Apr 04, 2003 9.225 9.486 9.158 9.441 579,333 +0.21(+2.25%)
Apr 03, 2003 9.095 9.252 9.009 9.234 231,111 +0.14(+1.58%)
Apr 02, 2003 8.977 9.121 8.932 9.090 252,666 +0.19(+2.12%)
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.