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, 2006 9.720 10.16 9.520 9.608 2,432,545 -0.92(-8.74%)
Mar 30, 2006 10.56 11.08 10.43 10.53 270,893 +0.00(+0.00%)
Mar 29, 2006 10.49 10.53 10.40 10.53 237,788 +0.06(+0.61%)
Mar 28, 2006 10.43 10.48 10.40 10.46 275,542 -0.02(-0.15%)
Mar 27, 2006 10.55 10.56 10.40 10.48 139,388 -0.10(-0.91%)
Mar 24, 2006 10.48 10.58 10.48 10.58 236,838 +0.10(+0.92%)
Mar 23, 2006 10.78 10.78 10.40 10.48 163,500 -0.27(-2.53%)
Mar 22, 2006 10.56 10.77 10.32 10.75 358,250 +0.17(+1.59%)
Mar 21, 2006 10.70 10.98 10.58 10.58 102,783 -0.12(-1.12%)
Mar 20, 2006 10.88 10.92 10.58 10.70 204,590 -0.22(-1.98%)
Mar 17, 2006 11.09 11.14 10.76 10.92 358,290 -0.14(-1.23%)
Mar 16, 2006 11.22 11.22 11.05 11.06 88,937 -0.12(-1.07%)
Mar 15, 2006 11.42 11.42 11.06 11.18 171,838 -0.21(-1.83%)
Mar 14, 2006 11.42 11.44 11.12 11.38 210,257 -0.14(-1.18%)
Mar 13, 2006 11.50 11.58 11.36 11.52 100,506 +0.06(+0.49%)
Mar 10, 2006 11.34 11.48 11.19 11.46 143,625 +0.18(+1.56%)
Mar 09, 2006 11.19 11.56 11.05 11.29 203,950 +0.10(+0.86%)
Mar 08, 2006 11.12 11.27 10.50 11.19 210,435 +0.06(+0.58%)
Mar 07, 2006 11.11 11.39 10.80 11.13 220,910 -0.04(-0.36%)
Mar 06, 2006 11.28 11.44 11.07 11.17 80,478 -0.20(-1.76%)
Mar 03, 2006 11.36 11.62 11.14 11.37 144,961 -0.04(-0.35%)
Mar 02, 2006 11.55 11.66 11.20 11.41 259,185 -0.12(-1.04%)
Mar 01, 2006 10.62 11.54 10.27 11.53 678,771 +0.13(+1.12%)
Feb 28, 2006 11.76 11.87 11.36 11.40 195,373 -0.36(-3.06%)
Feb 27, 2006 11.94 11.95 11.73 11.76 124,560 -0.18(-1.47%)
Feb 24, 2006 11.78 11.95 11.61 11.94 134,013 +0.06(+0.47%)
Feb 23, 2006 11.70 12.00 11.54 11.88 172,007 +0.18(+1.57%)
Feb 22, 2006 11.58 11.79 11.54 11.70 150,665 +0.16(+1.39%)
Feb 21, 2006 11.90 11.98 11.45 11.54 110,070 -0.38(-3.22%)
Feb 17, 2006 11.92 12.00 11.68 11.92 128,927 +0.03(+0.27%)
Feb 16, 2006 11.77 11.90 11.76 11.89 49,250 +0.10(+0.88%)
Feb 15, 2006 11.62 11.78 11.45 11.78 65,007 +0.20(+1.73%)
Feb 14, 2006 11.38 11.69 11.15 11.58 96,293 +0.17(+1.47%)
Feb 13, 2006 11.34 11.50 11.30 11.42 125,367 -0.01(-0.07%)
Feb 10, 2006 11.33 11.51 11.11 11.42 160,680 +0.05(+0.42%)
Feb 09, 2006 11.34 11.51 11.29 11.38 134,627 +0.01(+0.07%)
Feb 08, 2006 11.49 11.50 11.27 11.37 90,506 -0.12(-1.04%)
Feb 07, 2006 11.38 11.50 11.34 11.49 89,645 +0.06(+0.49%)
Feb 06, 2006 11.36 11.43 11.06 11.43 95,752 +0.10(+0.92%)
Feb 03, 2006 11.34 11.36 11.18 11.33 60,635 -0.01(-0.07%)
Feb 02, 2006 11.29 11.34 11.17 11.34 91,996 +0.00(+0.00%)
Feb 01, 2006 11.22 11.37 11.06 11.34 153,130 +0.05(+0.43%)
Jan 31, 2006 11.49 11.49 11.12 11.29 197,423 -0.14(-1.26%)
Jan 30, 2006 11.50 11.50 11.30 11.43 90,998 -0.02(-0.14%)
Jan 27, 2006 10.99 11.45 10.89 11.45 202,196 +0.46(+4.15%)
Jan 26, 2006 10.62 10.99 10.20 10.99 153,182 +0.36(+3.39%)
Jan 25, 2006 10.79 11.03 10.52 10.63 188,817 -0.13(-1.19%)
Jan 24, 2006 10.44 10.82 10.27 10.76 391,931 +0.33(+3.14%)
Jan 23, 2006 10.44 10.48 9.960 10.43 342,730 +0.06(+0.62%)
Jan 20, 2006 10.50 10.50 10.36 10.37 85,706 -0.07(-0.69%)
Jan 19, 2006 10.53 10.59 10.40 10.44 62,890 -0.09(-0.84%)
Jan 18, 2006 10.41 10.54 10.26 10.53 85,137 +0.05(+0.46%)
Jan 17, 2006 10.70 10.70 10.41 10.48 87,862 -0.19(-1.80%)
Jan 13, 2006 10.61 10.76 10.60 10.67 74,167 +0.16(+1.52%)
Jan 12, 2006 10.79 10.79 10.35 10.51 121,000 -0.22(-2.09%)
Jan 11, 2006 10.58 10.84 10.56 10.74 140,378 +0.10(+0.90%)
Jan 10, 2006 10.27 10.64 10.24 10.64 119,327 +0.32(+3.10%)
Jan 09, 2006 10.09 10.46 10.05 10.32 148,187 +0.18(+1.82%)
Jan 06, 2006 9.920 10.16 9.920 10.14 79,643 +0.14(+1.36%)
Jan 05, 2006 10.02 10.14 9.960 10.00 412,368 -0.06(-0.64%)
Jan 04, 2006 9.912 10.16 9.608 10.06 257,090 +0.14(+1.45%)
Jan 03, 2006 9.688 10.10 9.672 9.920 197,380 +0.21(+2.14%)
Dec 30, 2005 9.632 9.792 9.632 9.712 115,147 +0.03(+0.33%)
Dec 29, 2005 9.704 9.904 9.640 9.680 139,211 -0.03(-0.33%)
Dec 28, 2005 9.720 9.744 9.680 9.712 87,500 -0.03(-0.33%)
Dec 27, 2005 9.864 9.936 9.744 9.744 113,875 -0.12(-1.22%)
Dec 23, 2005 9.960 9.960 9.704 9.864 93,653 -0.02(-0.16%)
Dec 22, 2005 9.920 9.952 9.808 9.880 162,612 +0.01(+0.08%)
Dec 21, 2005 9.800 10.04 9.712 9.872 168,223 +0.17(+1.73%)
Dec 20, 2005 9.960 9.992 9.616 9.704 266,016 -0.28(-2.80%)
Dec 19, 2005 10.40 10.40 9.984 9.984 232,503 -0.43(-4.15%)
Dec 16, 2005 10.41 10.50 10.34 10.42 314,891 +0.04(+0.39%)
Dec 15, 2005 10.40 10.46 10.29 10.38 133,856 -0.02(-0.15%)
Dec 14, 2005 10.35 10.58 10.35 10.39 140,746 -0.07(-0.69%)
Dec 13, 2005 10.39 10.50 10.35 10.46 169,465 +0.07(+0.69%)
Dec 12, 2005 10.31 10.39 10.18 10.39 181,495 +0.01(+0.08%)
Dec 09, 2005 10.31 10.41 10.28 10.38 108,411 +0.02(+0.23%)
Dec 08, 2005 10.10 10.38 10.06 10.36 84,092 +0.21(+2.05%)
Dec 07, 2005 10.18 10.23 10.06 10.15 102,167 +0.04(+0.40%)
Dec 06, 2005 10.26 10.29 10.06 10.11 123,937 -0.04(-0.39%)
Dec 05, 2005 10.18 10.24 10.09 10.15 56,267 -0.10(-0.94%)
Dec 02, 2005 10.39 10.59 10.04 10.25 128,142 -0.19(-1.84%)
Dec 01, 2005 10.29 10.54 10.28 10.44 169,750 +0.20(+1.95%)
Nov 30, 2005 10.10 10.34 10.06 10.24 105,978 +0.12(+1.19%)
Nov 29, 2005 10.13 10.18 10.06 10.12 97,821 +0.04(+0.40%)
Nov 28, 2005 10.15 10.18 10.07 10.08 102,235 -0.13(-1.25%)
Nov 25, 2005 10.16 10.28 10.16 10.21 21,656 -0.02(-0.16%)
Nov 23, 2005 10.24 10.34 10.17 10.22 110,276 -0.05(-0.47%)
Nov 22, 2005 10.30 10.38 10.02 10.27 111,863 -0.06(-0.54%)
Nov 21, 2005 10.38 10.39 10.24 10.33 118,573 +0.01(+0.08%)
Nov 18, 2005 10.33 10.38 10.18 10.32 107,402 +0.06(+0.62%)
Nov 17, 2005 10.19 10.30 10.05 10.26 81,877 +0.11(+1.10%)
Nov 16, 2005 10.16 10.21 9.968 10.14 132,503 -0.07(-0.70%)
Nov 15, 2005 10.28 10.36 10.16 10.22 139,957 -0.06(-0.55%)
Nov 14, 2005 9.984 10.27 9.968 10.27 251,691 +0.30(+3.05%)
Nov 11, 2005 9.864 9.984 9.816 9.968 182,647 +0.10(+1.05%)
Nov 10, 2005 9.672 9.912 9.536 9.864 155,647 +0.14(+1.40%)
Nov 09, 2005 9.816 9.840 9.672 9.728 179,586 -0.06(-0.65%)
Nov 08, 2005 9.688 9.824 9.672 9.792 132,352 +0.04(+0.41%)
Nov 07, 2005 9.784 10.20 9.704 9.752 259,416 +0.04(+0.41%)
Nov 04, 2005 9.696 9.760 9.560 9.712 540,965 +0.00(+0.00%)
Nov 03, 2005 9.656 9.760 9.632 9.712 211,762 +0.13(+1.34%)
Nov 02, 2005 9.584 9.800 9.408 9.584 477,940 +0.10(+1.01%)
Nov 01, 2005 9.472 9.592 9.392 9.488 122,190 -0.05(-0.50%)
Oct 31, 2005 9.624 9.808 9.280 9.536 254,073 -0.06(-0.67%)
Oct 28, 2005 9.512 9.800 9.376 9.600 405,782 +0.20(+2.13%)
Oct 27, 2005 9.776 9.856 9.328 9.400 452,411 -0.42(-4.24%)
Oct 26, 2005 9.856 10.00 9.688 9.816 290,685 -0.04(-0.41%)
Oct 25, 2005 9.840 10.00 9.688 9.856 377,396 +0.02(+0.16%)
Oct 24, 2005 10.02 10.10 9.800 9.840 437,645 -0.16(-1.60%)
Oct 21, 2005 10.08 10.23 9.896 10.00 476,532 -0.04(-0.40%)
Oct 20, 2005 10.40 10.43 9.896 10.04 811,953 -0.36(-3.46%)
Oct 19, 2005 12.06 12.42 10.31 10.40 790,002 -1.72(-14.19%)
Oct 18, 2005 11.99 12.25 11.83 12.12 163,971 +0.10(+0.87%)
Oct 17, 2005 11.98 12.26 11.82 12.02 146,552 +0.01(+0.07%)
Oct 14, 2005 11.99 12.39 11.80 12.01 213,341 +0.10(+0.81%)
Oct 13, 2005 11.84 12.11 11.56 11.91 195,155 +0.00(+0.00%)
Oct 12, 2005 11.86 12.22 11.48 11.91 342,846 -0.02(-0.20%)
Oct 11, 2005 12.75 12.83 11.87 11.94 736,063 -0.79(-6.22%)
Oct 10, 2005 12.98 12.98 12.52 12.73 69,507 -0.26(-1.97%)
Oct 07, 2005 12.87 13.07 12.87 12.98 105,500 +0.15(+1.18%)
Oct 06, 2005 12.94 13.24 12.50 12.83 217,662 -0.15(-1.17%)
Oct 05, 2005 13.53 13.58 12.97 12.98 150,153 -0.58(-4.25%)
Oct 04, 2005 13.90 13.95 13.56 13.56 121,848 -0.44(-3.14%)
Oct 03, 2005 14.12 14.16 13.83 14.00 104,967 -0.19(-1.35%)
Sep 30, 2005 14.36 14.36 13.81 14.19 113,110 -0.19(-1.33%)
Sep 29, 2005 14.16 14.40 14.05 14.38 249,636 +0.22(+1.52%)
Sep 28, 2005 13.83 14.41 13.76 14.17 588,642 +0.33(+2.37%)
Sep 27, 2005 13.54 13.91 13.36 13.84 156,371 +0.33(+2.43%)
Sep 26, 2005 13.21 13.54 13.20 13.51 218,796 +0.39(+2.99%)
Sep 23, 2005 13.12 13.20 12.86 13.12 119,325 +0.00(+0.00%)
Sep 22, 2005 13.12 13.31 12.83 13.12 371,440 +0.06(+0.49%)
Sep 21, 2005 13.21 13.21 12.50 13.06 177,071 -0.23(-1.75%)
Sep 20, 2005 13.68 13.68 13.00 13.29 212,842 -0.30(-2.24%)
Sep 19, 2005 13.78 13.80 13.48 13.59 88,756 -0.22(-1.62%)
Sep 16, 2005 13.88 13.93 13.52 13.82 320,133 +0.02(+0.17%)
Sep 15, 2005 13.69 13.84 13.53 13.79 114,853 +0.12(+0.88%)
Sep 14, 2005 14.04 14.10 13.64 13.67 114,750 -0.30(-2.12%)
Sep 13, 2005 14.35 14.53 13.97 13.97 95,705 -0.46(-3.16%)
Sep 12, 2005 14.06 14.53 14.06 14.42 101,427 +0.28(+1.98%)
Sep 09, 2005 14.24 14.35 14.12 14.14 58,987 -0.13(-0.90%)
Sep 08, 2005 14.34 14.38 14.08 14.27 41,043 -0.14(-0.94%)
Sep 07, 2005 14.41 14.52 14.24 14.41 104,325 -0.03(-0.22%)
Sep 06, 2005 13.95 14.44 13.88 14.44 267,195 +0.56(+4.03%)
Sep 02, 2005 14.11 14.30 13.82 13.88 147,711 -0.20(-1.42%)
Sep 01, 2005 14.08 14.16 13.78 14.08 159,022 +0.10(+0.74%)
Aug 31, 2005 13.99 14.14 13.82 13.98 204,436 +0.09(+0.63%)
Aug 30, 2005 13.76 13.95 13.64 13.89 75,507 +0.06(+0.46%)
Aug 29, 2005 13.70 13.90 13.45 13.82 139,841 +0.09(+0.64%)
Aug 26, 2005 13.98 14.00 13.68 13.74 124,318 -0.23(-1.66%)
Aug 25, 2005 14.06 14.08 13.89 13.97 158,881 -0.07(-0.51%)
Aug 24, 2005 14.17 14.28 13.99 14.04 140,355 -0.14(-1.02%)
Aug 23, 2005 14.40 14.48 14.03 14.18 130,702 -0.30(-2.04%)
Aug 22, 2005 14.21 14.60 14.21 14.48 210,565 +0.24(+1.69%)
Aug 19, 2005 14.40 14.50 14.22 14.24 141,333 -0.26(-1.77%)
Aug 18, 2005 14.34 14.63 14.19 14.50 131,763 +0.14(+1.00%)
Aug 17, 2005 14.55 14.61 14.16 14.35 231,151 -0.18(-1.27%)
Aug 16, 2005 14.40 14.61 14.22 14.54 249,356 +0.14(+0.94%)
Aug 15, 2005 14.00 14.40 14.00 14.40 163,882 +0.37(+2.62%)
Aug 12, 2005 13.98 14.17 13.90 14.03 74,993 +0.02(+0.11%)
Aug 11, 2005 13.82 14.14 13.82 14.02 129,870 +0.10(+0.75%)
Aug 10, 2005 13.82 13.97 13.68 13.91 144,063 +0.13(+0.93%)
Aug 09, 2005 13.71 13.87 13.63 13.78 108,007 +0.11(+0.82%)
Aug 08, 2005 13.72 13.98 13.42 13.67 326,662 -0.02(-0.12%)
Aug 05, 2005 13.80 14.01 13.50 13.69 228,012 -0.11(-0.81%)
Aug 04, 2005 14.04 14.08 13.70 13.80 194,792 -0.30(-2.10%)
Aug 03, 2005 13.60 14.10 13.34 14.10 557,683 +0.55(+4.08%)
Aug 02, 2005 13.88 14.10 13.10 13.54 644,748 -0.31(-2.25%)
Aug 01, 2005 13.81 13.88 13.67 13.86 131,831 +0.07(+0.52%)
Jul 29, 2005 13.73 13.98 13.60 13.78 156,826 -0.18(-1.26%)
Jul 28, 2005 13.61 13.99 13.58 13.96 313,763 +0.29(+2.11%)
Jul 27, 2005 13.60 13.78 13.34 13.67 283,572 +0.04(+0.29%)
Jul 26, 2005 13.54 13.70 13.21 13.63 185,270 +0.11(+0.83%)
Jul 25, 2005 14.16 14.16 13.46 13.52 174,767 -0.57(-4.03%)
Jul 22, 2005 13.62 14.11 13.52 14.09 252,957 +0.37(+2.68%)
Jul 21, 2005 13.77 13.90 13.58 13.72 183,458 -0.12(-0.87%)
Jul 20, 2005 13.85 14.02 13.60 13.84 289,171 -0.08(-0.57%)
Jul 19, 2005 14.28 14.29 13.88 13.92 339,270 -0.29(-2.03%)
Jul 18, 2005 14.46 14.46 14.10 14.21 468,177 -0.18(-1.28%)
Jul 15, 2005 14.02 14.66 14.02 14.39 334,691 +0.37(+2.62%)
Jul 14, 2005 13.70 14.29 13.65 14.02 812,773 +0.39(+2.88%)
Jul 13, 2005 13.69 13.69 13.49 13.63 133,246 +0.03(+0.24%)
Jul 12, 2005 12.62 13.64 12.54 13.60 542,658 +0.90(+7.05%)
Jul 11, 2005 12.62 12.75 12.33 12.70 123,382 +0.08(+0.63%)
Jul 08, 2005 12.32 12.78 12.20 12.62 171,308 +0.17(+1.35%)
Jul 07, 2005 12.34 12.46 12.15 12.46 93,761 -0.01(-0.06%)
Jul 06, 2005 12.52 12.54 12.35 12.46 84,108 -0.05(-0.38%)
Jul 05, 2005 12.37 12.69 12.27 12.51 175,250 +0.16(+1.30%)
Jul 01, 2005 12.26 12.54 12.11 12.35 116,375 +0.02(+0.19%)
Jun 30, 2005 12.53 12.58 12.26 12.33 139,325 -0.17(-1.34%)
Jun 29, 2005 12.12 12.50 11.98 12.50 172,180 +0.29(+2.36%)
Jun 28, 2005 11.82 12.22 11.82 12.21 122,833 +0.36(+3.04%)
Jun 27, 2005 11.83 11.92 11.74 11.85 115,887 +0.00(+0.00%)
Jun 24, 2005 11.80 12.06 11.76 11.85 484,240 +0.05(+0.41%)
Jun 23, 2005 11.82 11.91 11.66 11.80 111,010 -0.11(-0.94%)
Jun 22, 2005 11.85 12.05 11.66 11.91 128,352 +0.06(+0.54%)
Jun 21, 2005 12.04 12.11 11.84 11.85 107,503 -0.27(-2.24%)
Jun 20, 2005 11.87 12.14 11.86 12.12 133,763 +0.14(+1.20%)
Jun 17, 2005 12.25 12.25 11.90 11.98 202,967 -0.18(-1.51%)
Jun 16, 2005 11.97 12.16 11.74 12.16 111,392 +0.19(+1.60%)
Jun 15, 2005 11.97 12.15 11.75 11.97 189,926 -0.02(-0.20%)
Jun 14, 2005 11.97 12.14 11.76 11.99 106,261 -0.01(-0.07%)
Jun 13, 2005 11.72 12.06 11.65 12.00 176,452 +0.10(+0.81%)
Jun 10, 2005 12.16 12.16 11.81 11.90 85,025 -0.26(-2.11%)
Jun 09, 2005 12.28 12.38 11.91 12.16 104,230 -0.06(-0.46%)
Jun 08, 2005 11.94 12.36 11.84 12.22 185,903 +0.24(+2.00%)
Jun 07, 2005 12.00 12.47 11.97 11.98 167,356 -0.22(-1.80%)
Jun 06, 2005 12.00 12.23 11.95 12.20 175,116 +0.32(+2.73%)
Jun 03, 2005 12.59 12.69 11.83 11.87 223,077 -0.74(-5.84%)
Jun 02, 2005 12.34 12.66 12.21 12.61 240,796 +0.29(+2.34%)
Jun 01, 2005 11.78 12.38 11.68 12.32 349,612 +0.62(+5.26%)
May 31, 2005 11.43 11.76 11.40 11.70 104,293 +0.20(+1.74%)
May 27, 2005 11.57 11.74 11.41 11.50 199,692 -0.06(-0.55%)
May 26, 2005 11.44 11.67 11.44 11.57 122,156 +0.16(+1.40%)
May 25, 2005 11.26 11.44 11.26 11.41 98,617 +0.04(+0.39%)
May 24, 2005 11.17 11.46 11.17 11.36 83,000 +0.04(+0.39%)
May 23, 2005 11.36 11.38 11.22 11.32 98,723 -0.03(-0.28%)
May 20, 2005 11.31 11.41 11.14 11.35 86,502 -0.05(-0.42%)
May 19, 2005 11.32 11.57 11.21 11.40 128,646 +0.07(+0.64%)
May 18, 2005 11.28 11.39 11.05 11.33 130,500 +0.14(+1.22%)
May 17, 2005 11.21 11.34 11.08 11.19 140,387 -0.14(-1.27%)
May 16, 2005 11.11 11.35 11.01 11.34 191,698 +0.28(+2.53%)
May 13, 2005 11.06 11.14 10.96 11.06 164,216 +0.05(+0.44%)
May 12, 2005 11.46 11.54 10.90 11.01 345,567 -0.42(-3.71%)
May 11, 2005 10.53 11.45 10.31 11.43 615,936 +1.02(+9.75%)
May 10, 2005 10.54 10.67 10.42 10.42 86,381 -0.22(-2.11%)
May 09, 2005 10.31 10.64 10.31 10.64 120,425 +0.23(+2.23%)
May 06, 2005 10.18 10.61 10.18 10.41 101,475 +0.15(+1.48%)
May 05, 2005 10.31 10.37 10.17 10.26 136,910 -0.10(-1.00%)
May 04, 2005 10.40 10.43 10.23 10.36 187,860 +0.01(+0.08%)
May 03, 2005 10.30 10.46 10.16 10.35 206,065 +0.01(+0.08%)
May 02, 2005 10.10 10.40 10.10 10.34 178,400 +0.22(+2.21%)
Apr 29, 2005 10.12 10.28 10.05 10.12 172,830 -0.12(-1.17%)
Apr 28, 2005 10.26 10.48 10.18 10.24 203,155 -0.19(-1.84%)
Apr 27, 2005 10.09 10.50 9.952 10.43 243,605 +0.08(+0.77%)
Apr 26, 2005 10.40 10.59 10.27 10.35 153,350 -0.14(-1.30%)
Apr 25, 2005 10.88 11.00 10.44 10.49 178,406 -0.47(-4.31%)
Apr 22, 2005 10.62 11.14 10.62 10.96 461,456 +0.29(+2.70%)
Apr 21, 2005 10.30 10.78 10.20 10.67 373,110 +0.33(+3.17%)
Apr 20, 2005 10.62 10.66 10.15 10.34 495,007 -0.18(-1.75%)
Apr 19, 2005 10.30 10.61 10.22 10.53 301,923 +0.28(+2.73%)
Apr 18, 2005 9.880 10.34 9.880 10.25 405,991 +0.22(+2.15%)
Apr 15, 2005 10.09 10.22 9.960 10.03 228,468 -0.06(-0.63%)
Apr 14, 2005 10.03 10.22 10.02 10.10 349,137 +0.00(+0.00%)
Apr 13, 2005 10.08 10.13 9.984 10.10 149,190 -0.01(-0.08%)
Apr 12, 2005 9.704 10.12 9.704 10.10 267,097 +0.38(+3.95%)
Apr 11, 2005 9.968 9.968 9.720 9.720 259,018 -0.15(-1.54%)
Apr 08, 2005 9.784 9.944 9.704 9.872 229,850 -0.01(-0.08%)
Apr 07, 2005 9.776 9.976 9.656 9.880 478,035 +0.08(+0.82%)
Apr 06, 2005 9.624 9.960 9.520 9.800 1,311,456 -0.39(-3.85%)
Apr 05, 2005 9.952 10.28 9.704 10.19 587,832 +0.35(+3.58%)
Apr 04, 2005 9.544 9.984 9.536 9.840 308,183 +0.34(+3.54%)
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.