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

Manulife Financial Corporation (NY: MFC )

26.54 +0.40 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 3.837 3.881 3.801 3.801 16,196,024 -0.03(-0.81%)
Apr 29, 2004 3.851 3.886 3.812 3.832 31,433,764 -0.00(-0.08%)
Apr 28, 2004 3.973 3.985 3.778 3.835 103,219,968 -0.19(-4.80%)
Apr 27, 2004 4.078 4.087 4.024 4.028 13,865,376 -0.05(-1.19%)
Apr 26, 2004 4.060 4.177 4.060 4.077 8,319,806 +0.04(+1.05%)
Apr 23, 2004 4.000 4.052 3.990 4.034 4,856,727 +0.05(+1.14%)
Apr 22, 2004 3.886 4.008 3.886 3.989 5,983,352 +0.10(+2.66%)
Apr 21, 2004 3.887 3.891 3.853 3.885 7,808,979 -0.00(-0.03%)
Apr 20, 2004 3.979 3.979 3.886 3.886 5,997,381 -0.09(-2.29%)
Apr 19, 2004 3.980 4.002 3.967 3.977 3,976,808 -0.01(-0.36%)
Apr 16, 2004 3.960 4.009 3.944 3.992 2,867,113 +0.05(+1.36%)
Apr 15, 2004 3.967 3.974 3.905 3.938 4,068,234 -0.01(-0.18%)
Apr 14, 2004 3.990 4.029 3.942 3.945 2,263,409 -0.11(-2.75%)
Apr 13, 2004 4.130 4.148 4.031 4.057 2,516,887 -0.07(-1.78%)
Apr 12, 2004 4.093 4.131 4.078 4.130 1,964,459 +0.04(+1.01%)
Apr 08, 2004 4.083 4.123 4.082 4.089 2,408,046 +0.00(+0.08%)
Apr 07, 2004 4.087 4.095 4.062 4.086 2,326,295 -0.01(-0.28%)
Apr 06, 2004 4.109 4.132 4.087 4.097 3,912,471 -0.01(-0.30%)
Apr 05, 2004 3.997 4.134 3.997 4.110 4,697,577 +0.14(+3.54%)
Apr 02, 2004 3.886 4.027 3.876 3.969 6,020,600 +0.10(+2.54%)
Apr 01, 2004 3.826 3.897 3.824 3.871 4,769,654 +0.03(+0.81%)
Mar 31, 2004 3.845 3.860 3.810 3.840 1,546,509 -0.01(-0.32%)
Mar 30, 2004 3.822 3.871 3.819 3.852 5,587,171 +0.01(+0.38%)
Mar 29, 2004 3.757 3.840 3.757 3.838 4,815,609 +0.10(+2.63%)
Mar 26, 2004 3.704 3.757 3.704 3.740 4,332,839 +0.03(+0.84%)
Mar 25, 2004 3.638 3.710 3.635 3.709 2,956,121 +0.09(+2.37%)
Mar 24, 2004 3.650 3.656 3.610 3.623 1,485,075 -0.03(-0.71%)
Mar 23, 2004 3.603 3.671 3.603 3.649 3,631,903 +0.06(+1.55%)
Mar 22, 2004 3.602 3.617 3.575 3.593 2,438,038 -0.03(-0.80%)
Mar 19, 2004 3.671 3.690 3.614 3.622 1,321,087 -0.04(-1.21%)
Mar 18, 2004 3.648 3.693 3.648 3.666 4,301,396 +0.02(+0.62%)
Mar 17, 2004 3.591 3.665 3.584 3.643 3,550,151 +0.06(+1.56%)
Mar 16, 2004 3.581 3.598 3.570 3.588 4,376,859 +0.02(+0.61%)
Mar 15, 2004 3.628 3.628 3.563 3.566 2,427,396 -0.05(-1.46%)
Mar 12, 2004 3.588 3.628 3.588 3.619 3,889,251 +0.03(+0.78%)
Mar 11, 2004 3.576 3.610 3.561 3.591 9,265,997 -0.03(-0.91%)
Mar 10, 2004 3.690 3.693 3.622 3.624 3,169,450 -0.06(-1.54%)
Mar 09, 2004 3.744 3.750 3.678 3.681 1,448,794 -0.06(-1.66%)
Mar 08, 2004 3.773 3.799 3.743 3.743 1,311,413 -0.04(-0.93%)
Mar 05, 2004 3.778 3.800 3.763 3.778 3,063,995 +0.01(+0.27%)
Mar 04, 2004 3.753 3.772 3.728 3.768 2,153,116 +0.01(+0.39%)
Mar 03, 2004 3.733 3.770 3.721 3.753 2,066,527 -0.00(-0.08%)
Mar 02, 2004 3.729 3.773 3.729 3.756 2,564,777 +0.02(+0.66%)
Mar 01, 2004 3.723 3.750 3.721 3.731 2,890,333 +0.03(+0.81%)
Feb 27, 2004 3.661 3.712 3.657 3.701 3,294,254 +0.04(+1.13%)
Feb 26, 2004 3.636 3.676 3.633 3.660 3,816,691 +0.02(+0.60%)
Feb 25, 2004 3.665 3.665 3.622 3.638 2,911,617 -0.04(-1.10%)
Feb 24, 2004 3.691 3.691 3.666 3.679 2,450,615 -0.01(-0.34%)
Feb 23, 2004 3.711 3.713 3.673 3.691 2,875,337 -0.02(-0.53%)
Feb 20, 2004 3.729 3.729 3.683 3.711 2,787,297 -0.03(-0.75%)
Feb 19, 2004 3.752 3.760 3.738 3.739 4,750,788 -0.02(-0.58%)
Feb 18, 2004 3.799 3.804 3.753 3.760 3,090,117 -0.04(-1.01%)
Feb 17, 2004 3.809 3.824 3.796 3.799 2,473,351 +0.03(+0.71%)
Feb 13, 2004 3.799 3.815 3.769 3.772 2,006,060 -0.01(-0.22%)
Feb 12, 2004 3.786 3.796 3.767 3.780 5,540,732 -0.02(-0.52%)
Feb 11, 2004 3.742 3.812 3.738 3.800 3,815,723 +0.07(+1.86%)
Feb 10, 2004 3.706 3.748 3.704 3.730 7,074,181 +0.02(+0.59%)
Feb 09, 2004 3.740 3.757 3.689 3.709 5,890,958 -0.04(-0.99%)
Feb 06, 2004 3.721 3.810 3.721 3.746 2,736,988 +0.07(+1.80%)
Feb 05, 2004 3.665 3.710 3.664 3.680 3,021,909 +0.02(+0.65%)
Feb 04, 2004 3.654 3.675 3.549 3.656 2,600,090 +0.00(+0.06%)
Feb 03, 2004 3.677 3.686 3.654 3.654 2,138,604 -0.02(-0.51%)
Feb 02, 2004 3.642 3.688 3.635 3.672 2,754,886 +0.02(+0.45%)
Jan 30, 2004 3.637 3.667 3.618 3.656 10,246,050 +0.02(+0.51%)
Jan 29, 2004 3.649 3.668 3.608 3.637 4,009,702 -0.02(-0.45%)
Jan 28, 2004 3.636 3.696 3.634 3.654 7,470,846 -0.02(-0.42%)
Jan 27, 2004 3.634 3.678 3.632 3.669 2,247,929 +0.04(+1.00%)
Jan 26, 2004 3.602 3.639 3.597 3.633 1,999,772 +0.04(+1.09%)
Jan 23, 2004 3.618 3.632 3.574 3.594 2,528,497 -0.06(-1.75%)
Jan 22, 2004 3.618 3.667 3.618 3.658 3,406,965 +0.06(+1.64%)
Jan 21, 2004 3.604 3.607 3.587 3.599 2,058,788 -0.01(-0.37%)
Jan 20, 2004 3.635 3.643 3.606 3.612 4,424,265 +0.03(+0.89%)
Jan 16, 2004 3.566 3.590 3.554 3.580 2,583,643 +0.02(+0.64%)
Jan 15, 2004 3.538 3.569 3.533 3.558 2,436,103 +0.02(+0.44%)
Jan 14, 2004 3.495 3.552 3.483 3.542 2,389,664 +0.02(+0.50%)
Jan 13, 2004 3.499 3.527 3.493 3.525 3,634,805 +0.03(+0.80%)
Jan 12, 2004 3.482 3.510 3.467 3.497 2,246,478 +0.01(+0.15%)
Jan 09, 2004 3.463 3.514 3.452 3.492 2,644,594 +0.04(+1.11%)
Jan 08, 2004 3.429 3.462 3.412 3.453 2,386,278 +0.02(+0.72%)
Jan 07, 2004 3.426 3.451 3.396 3.429 4,274,307 +0.02(+0.64%)
Jan 06, 2004 3.378 3.410 3.378 3.407 3,732,037 +0.02(+0.58%)
Jan 05, 2004 3.368 3.407 3.348 3.387 2,379,022 +0.04(+1.08%)
Jan 02, 2004 3.360 3.409 3.350 3.351 1,710,496 +0.01(+0.37%)
Dec 31, 2003 3.339 3.347 3.328 3.339 1,631,163 +0.01(+0.22%)
Dec 30, 2003 3.311 3.340 3.302 3.331 2,338,388 +0.00(+0.06%)
Dec 29, 2003 3.308 3.337 3.308 3.329 2,602,509 +0.03(+0.85%)
Dec 26, 2003 3.333 3.339 3.287 3.301 765,756 -0.03(-0.96%)
Dec 24, 2003 3.326 3.341 3.287 3.333 1,158,068 -0.00(-0.06%)
Dec 23, 2003 3.340 3.344 3.327 3.335 2,653,785 +0.03(+0.78%)
Dec 22, 2003 3.302 3.321 3.287 3.310 2,018,637 +0.00(+0.03%)
Dec 19, 2003 3.282 3.320 3.261 3.309 2,313,717 +0.02(+0.66%)
Dec 18, 2003 3.238 3.284 3.238 3.287 2,172,466 +0.03(+1.05%)
Dec 17, 2003 3.246 3.254 3.226 3.253 2,885,979 +0.01(+0.41%)
Dec 16, 2003 3.242 3.255 3.221 3.239 2,632,984 -0.00(-0.10%)
Dec 15, 2003 3.294 3.300 3.242 3.242 2,495,119 -0.02(-0.60%)
Dec 12, 2003 3.261 3.279 3.252 3.262 1,794,667 +0.01(+0.22%)
Dec 11, 2003 3.225 3.264 3.216 3.255 1,731,781 -0.01(-0.25%)
Dec 10, 2003 3.250 3.265 3.247 3.263 4,771,589 +0.01(+0.45%)
Dec 09, 2003 3.313 3.313 3.243 3.249 8,163,558 -0.07(-2.12%)
Dec 08, 2003 3.322 3.333 3.314 3.319 1,556,184 -0.01(-0.16%)
Dec 05, 2003 3.308 3.333 3.304 3.324 1,793,215 +0.01(+0.31%)
Dec 04, 2003 3.334 3.343 3.312 3.314 1,818,854 -0.02(-0.62%)
Dec 03, 2003 3.283 3.349 3.283 3.334 4,792,390 +0.05(+1.38%)
Dec 02, 2003 3.267 3.295 3.262 3.289 2,412,884 +0.03(+0.79%)
Dec 01, 2003 3.286 3.289 3.263 3.263 3,035,938 -0.02(-0.69%)
Nov 28, 2003 3.286 3.289 3.277 3.286 1,047,776 +0.03(+1.05%)
Nov 26, 2003 3.234 3.251 3.228 3.252 2,776,654 +0.05(+1.42%)
Nov 25, 2003 3.200 3.207 3.191 3.206 3,286,998 +0.02(+0.78%)
Nov 24, 2003 3.186 3.215 3.173 3.181 2,044,275 -0.01(-0.23%)
Nov 21, 2003 3.137 3.190 3.137 3.189 5,115,043 +0.09(+2.80%)
Nov 20, 2003 3.109 3.131 3.101 3.102 5,776,313 -0.03(-0.92%)
Nov 19, 2003 3.098 3.153 3.098 3.131 10,794,608 +0.03(+1.03%)
Nov 18, 2003 3.100 3.116 3.096 3.099 2,269,214 +0.01(+0.23%)
Nov 17, 2003 3.096 3.097 3.067 3.092 2,437,071 -0.03(-0.93%)
Nov 14, 2003 3.128 3.146 3.119 3.120 4,064,364 -0.01(-0.26%)
Nov 13, 2003 3.153 3.153 3.124 3.129 3,821,044 -0.03(-0.95%)
Nov 12, 2003 3.150 3.167 3.138 3.159 3,273,453 +0.03(+1.03%)
Nov 11, 2003 3.141 3.141 3.124 3.127 2,223,258 -0.02(-0.49%)
Nov 10, 2003 3.163 3.165 3.134 3.142 4,050,820 -0.01(-0.30%)
Nov 07, 2003 3.155 3.177 3.150 3.151 3,968,584 +0.01(+0.40%)
Nov 06, 2003 3.147 3.153 3.127 3.139 7,043,705 -0.02(-0.65%)
Nov 05, 2003 3.153 3.176 3.158 3.160 7,811,397 -0.01(-0.42%)
Nov 04, 2003 3.153 3.176 3.149 3.173 8,022,307 +0.02(+0.59%)
Nov 03, 2003 3.140 3.163 3.140 3.155 6,695,414 +0.02(+0.56%)
Oct 31, 2003 3.088 3.160 3.085 3.137 7,472,781 +0.05(+1.64%)
Oct 30, 2003 3.104 3.107 3.086 3.086 2,214,067 -0.00(-0.13%)
Oct 29, 2003 3.106 3.110 3.077 3.091 2,865,662 -0.01(-0.37%)
Oct 28, 2003 3.036 3.102 3.024 3.102 4,899,780 +0.08(+2.74%)
Oct 27, 2003 3.003 3.022 3.002 3.019 4,448,452 +0.02(+0.76%)
Oct 24, 2003 3.002 3.002 2.987 2.996 6,780,552 -0.00(-0.07%)
Oct 23, 2003 3.011 3.011 2.988 2.999 5,656,829 -0.02(-0.55%)
Oct 22, 2003 3.029 3.043 3.010 3.015 8,753,235 -0.01(-0.41%)
Oct 21, 2003 3.041 3.048 3.032 3.027 7,135,132 -0.01(-0.44%)
Oct 20, 2003 3.031 3.046 3.029 3.041 6,540,618 +0.01(+0.20%)
Oct 17, 2003 3.017 3.043 3.015 3.035 9,653,471 +0.01(+0.48%)
Oct 16, 2003 3.002 3.021 2.992 3.020 8,802,576 +0.03(+1.00%)
Oct 15, 2003 3.010 3.012 2.989 2.990 9,615,739 -0.02(-0.65%)
Oct 14, 2003 2.992 3.013 2.989 3.010 6,871,495 +0.02(+0.62%)
Oct 13, 2003 2.993 2.995 2.980 2.991 2,743,277 -0.00(-0.07%)
Oct 10, 2003 2.982 3.003 2.981 2.993 5,332,725 +0.03(+1.15%)
Oct 09, 2003 2.988 2.992 2.964 2.959 8,785,162 -0.03(-0.90%)
Oct 08, 2003 2.995 2.995 2.984 2.986 5,862,902 -0.00(-0.10%)
Oct 07, 2003 2.995 3.000 2.984 2.989 7,153,030 -0.01(-0.21%)
Oct 06, 2003 2.997 3.002 2.963 2.995 4,835,443 +0.02(+0.69%)
Oct 03, 2003 2.961 2.982 2.953 2.975 7,192,697 +0.03(+0.98%)
Oct 02, 2003 2.958 2.977 2.935 2.946 12,926,925 -0.01(-0.35%)
Oct 01, 2003 3.003 3.003 2.949 2.956 15,368,833 -0.03(-1.04%)
Sep 30, 2003 3.016 3.042 2.987 2.987 11,689,523 -0.03(-0.96%)
Sep 29, 2003 3.122 3.021 2.974 3.016 43,230,192 -0.11(-3.38%)
Sep 26, 2003 3.231 3.231 3.088 3.122 2,456,420 -0.12(-3.61%)
Sep 25, 2003 3.278 3.290 3.232 3.238 779,785 -0.04(-1.23%)
Sep 24, 2003 3.280 3.282 3.269 3.279 712,545 -0.01(-0.41%)
Sep 23, 2003 3.267 3.297 3.241 3.292 804,939 +0.02(+0.76%)
Sep 22, 2003 3.272 3.277 3.254 3.267 842,671 -0.01(-0.28%)
Sep 19, 2003 3.297 3.302 3.277 3.277 1,145,007 +0.00(+0.09%)
Sep 18, 2003 3.245 3.286 3.245 3.273 892,496 +0.03(+0.86%)
Sep 17, 2003 3.243 3.256 3.239 3.246 482,286 +0.00(+0.03%)
Sep 16, 2003 3.218 3.251 3.218 3.245 806,874 +0.02(+0.74%)
Sep 15, 2003 3.220 3.252 3.212 3.221 1,171,612 -0.05(-1.39%)
Sep 12, 2003 3.239 3.271 3.238 3.266 1,504,424 +0.02(+0.64%)
Sep 11, 2003 3.257 3.268 3.227 3.246 998,918 -0.05(-1.38%)
Sep 10, 2003 3.239 3.306 3.239 3.291 974,247 +0.04(+1.21%)
Sep 09, 2003 3.247 3.282 3.234 3.252 557,265 +0.01(+0.25%)
Sep 08, 2003 3.239 3.265 3.227 3.243 492,928 -0.02(-0.57%)
Sep 05, 2003 3.272 3.282 3.257 3.262 945,223 -0.02(-0.66%)
Sep 04, 2003 3.256 3.289 3.256 3.284 1,725,492 +0.04(+1.34%)
Sep 03, 2003 3.176 3.253 3.175 3.240 1,514,099 +0.08(+2.38%)
Sep 02, 2003 3.125 3.165 3.105 3.165 1,955,268 +0.04(+1.26%)
Aug 29, 2003 3.098 3.151 3.097 3.126 740,602 +0.02(+0.80%)
Aug 28, 2003 3.079 3.101 3.078 3.101 368,124 +0.01(+0.27%)
Aug 27, 2003 3.087 3.098 3.070 3.093 526,306 -0.02(-0.50%)
Aug 26, 2003 3.077 3.118 3.077 3.108 898,301 +0.01(+0.40%)
Aug 25, 2003 3.092 3.104 3.079 3.096 490,026 +0.00(+0.13%)
Aug 22, 2003 3.053 3.113 3.052 3.092 856,699 +0.03(+0.84%)
Aug 21, 2003 3.105 3.122 3.060 3.066 1,175,482 -0.05(-1.53%)
Aug 20, 2003 3.081 3.115 3.081 3.113 544,205 -0.02(-0.53%)
Aug 19, 2003 3.081 3.135 3.065 3.130 847,992 +0.03(+0.90%)
Aug 18, 2003 3.108 3.132 3.096 3.102 813,163 -0.02(-0.73%)
Aug 15, 2003 3.122 3.125 3.098 3.125 352,644 -0.00(-0.07%)
Aug 14, 2003 3.135 3.144 3.114 3.127 685,456 -0.03(-0.82%)
Aug 13, 2003 3.146 3.172 3.137 3.153 964,089 +0.00(+0.00%)
Aug 12, 2003 3.146 3.184 3.133 3.153 831,061 +0.00(+0.13%)
Aug 11, 2003 3.084 3.163 3.082 3.148 1,463,306 +0.09(+2.91%)
Aug 08, 2003 3.031 3.066 3.031 3.060 366,673 +0.01(+0.48%)
Aug 07, 2003 3.004 3.068 2.997 3.045 639,985 +0.04(+1.48%)
Aug 06, 2003 3.014 3.020 2.988 3.001 1,456,050 -0.04(-1.16%)
Aug 05, 2003 3.014 3.065 3.004 3.036 580,001 +0.02(+0.62%)
Aug 04, 2003 3.025 3.026 2.982 3.017 1,059,869 -0.03(-0.95%)
Aug 01, 2003 3.034 3.066 3.034 3.046 1,208,860 +0.01(+0.44%)
Jul 31, 2003 2.997 3.035 2.997 3.033 903,138 +0.02(+0.65%)
Jul 30, 2003 3.013 3.024 3.002 3.013 869,276 -0.04(-1.19%)
Jul 29, 2003 3.034 3.056 3.023 3.049 1,293,514 +0.00(+0.10%)
Jul 28, 2003 3.036 3.063 3.036 3.046 980,052 -0.01(-0.34%)
Jul 25, 2003 3.029 3.064 3.025 3.056 1,481,205 +0.04(+1.30%)
Jul 24, 2003 2.969 3.054 2.969 3.017 1,939,788 +0.03(+1.04%)
Jul 23, 2003 2.931 3.000 2.931 2.986 1,249,010 +0.05(+1.87%)
Jul 22, 2003 2.920 2.935 2.905 2.931 679,651 +0.01(+0.35%)
Jul 21, 2003 2.851 2.924 2.851 2.921 1,124,206 +0.04(+1.36%)
Jul 18, 2003 2.829 2.892 2.815 2.882 542,270 +0.04(+1.23%)
Jul 17, 2003 2.822 2.857 2.822 2.847 652,562 -0.02(-0.58%)
Jul 16, 2003 2.845 2.868 2.828 2.863 791,395 +0.03(+0.95%)
Jul 15, 2003 2.841 2.842 2.820 2.836 734,313 -0.02(-0.58%)
Jul 14, 2003 2.846 2.880 2.846 2.853 2,258,088 +0.01(+0.51%)
Jul 11, 2003 2.810 2.847 2.810 2.838 462,937 +0.03(+0.99%)
Jul 10, 2003 2.835 2.837 2.796 2.810 602,253 -0.06(-1.98%)
Jul 09, 2003 2.878 2.892 2.853 2.867 486,640 -0.01(-0.50%)
Jul 08, 2003 2.930 2.930 2.863 2.882 1,366,075 -0.07(-2.21%)
Jul 07, 2003 2.946 2.968 2.921 2.947 888,142 -0.02(-0.63%)
Jul 03, 2003 2.959 2.985 2.943 2.965 449,876 -0.01(-0.35%)
Jul 02, 2003 2.910 2.997 2.900 2.976 1,031,812 +0.10(+3.56%)
Jul 01, 2003 2.909 2.916 2.848 2.873 681,102 -0.04(-1.45%)
Jun 30, 2003 2.873 2.966 2.868 2.916 880,886 +0.03(+0.89%)
Jun 27, 2003 2.876 2.927 2.876 2.890 386,506 -0.00(-0.14%)
Jun 26, 2003 2.889 2.912 2.878 2.894 416,498 -0.01(-0.46%)
Jun 25, 2003 2.920 2.953 2.907 2.908 779,785 -0.01(-0.35%)
Jun 24, 2003 2.896 2.923 2.885 2.918 499,701 +0.01(+0.46%)
Jun 23, 2003 2.907 2.916 2.889 2.904 386,022 -0.01(-0.43%)
Jun 20, 2003 2.971 2.971 2.891 2.917 642,887 -0.05(-1.74%)
Jun 19, 2003 2.996 2.996 2.950 2.969 780,269 -0.06(-1.91%)
Jun 18, 2003 3.009 3.037 2.992 3.026 462,453 -0.00(-0.10%)
Jun 17, 2003 2.994 3.048 2.985 3.030 915,231 +0.02(+0.51%)
Jun 16, 2003 2.935 3.014 2.915 3.014 827,191 +0.07(+2.32%)
Jun 13, 2003 2.972 2.994 2.925 2.946 819,935 -0.03(-1.14%)
Jun 12, 2003 2.995 2.995 2.953 2.980 699,484 -0.02(-0.55%)
Jun 11, 2003 2.955 2.997 2.954 2.996 766,724 +0.04(+1.40%)
Jun 10, 2003 2.930 2.959 2.887 2.955 653,529 +0.03(+0.88%)
Jun 09, 2003 2.970 2.981 2.922 2.929 347,807 -0.07(-2.21%)
Jun 06, 2003 2.989 3.025 2.986 2.995 981,020 -0.01(-0.31%)
Jun 05, 2003 2.992 3.046 2.982 3.005 1,113,080 +0.01(+0.17%)
Jun 04, 2003 2.923 3.000 2.920 3.000 938,451 +0.08(+2.62%)
Jun 03, 2003 2.894 2.930 2.891 2.923 1,153,230 +0.01(+0.21%)
Jun 02, 2003 2.827 2.928 2.826 2.917 1,210,795 +0.08(+2.88%)
May 30, 2003 2.777 2.842 2.777 2.835 1,042,938 +0.05(+1.97%)
May 29, 2003 2.790 2.831 2.748 2.780 989,243 -0.01(-0.33%)
May 28, 2003 2.789 2.809 2.781 2.790 833,480 -0.00(-0.04%)
May 27, 2003 2.781 2.801 2.780 2.791 1,299,319 -0.00(-0.15%)
May 23, 2003 2.817 2.821 2.790 2.795 763,338 -0.04(-1.31%)
May 22, 2003 2.826 2.859 2.826 2.832 1,958,654 -0.02(-0.54%)
May 21, 2003 2.881 2.897 2.843 2.848 1,249,010 -0.06(-2.17%)
May 20, 2003 2.894 2.927 2.873 2.911 1,528,127 +0.07(+2.44%)
May 19, 2003 2.894 2.896 2.839 2.841 1,501,038 -0.06(-2.10%)
May 16, 2003 2.894 2.908 2.863 2.902 807,358 +0.03(+0.93%)
May 15, 2003 2.895 2.912 2.867 2.876 493,896 -0.02(-0.64%)
May 14, 2003 2.884 2.912 2.878 2.894 621,603 +0.02(+0.72%)
May 13, 2003 2.843 2.899 2.843 2.873 684,005 -0.01(-0.36%)
May 12, 2003 2.819 2.884 2.814 2.884 564,038 +0.06(+2.24%)
May 09, 2003 2.783 2.834 2.783 2.821 479,384 +0.03(+1.15%)
May 08, 2003 2.796 2.805 2.776 2.789 881,370 -0.02(-0.55%)
May 07, 2003 2.783 2.812 2.783 2.804 829,126 -0.01(-0.33%)
May 06, 2003 2.734 2.822 2.734 2.814 1,524,257 +0.07(+2.60%)
May 05, 2003 2.726 2.742 2.719 2.742 593,062 +0.02(+0.61%)
May 02, 2003 2.708 2.733 2.703 2.726 758,017 -0.02(-0.60%)
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.