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

Helix Energy Solutions Group (NY: HLX )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 8.995 9.010 8.475 8.805 1,150,800 -0.04(-0.40%)
Apr 29, 2004 9.495 9.495 8.630 8.840 1,878,000 -0.70(-7.34%)
Apr 28, 2004 9.725 9.800 9.445 9.540 762,800 -0.18(-1.85%)
Apr 27, 2004 10.07 10.19 9.600 9.720 636,600 -0.29(-2.90%)
Apr 26, 2004 10.34 10.43 9.800 10.01 504,000 -0.30(-2.96%)
Apr 23, 2004 10.31 10.46 10.10 10.31 617,000 +0.10(+0.98%)
Apr 22, 2004 10.49 10.68 10.18 10.21 1,529,200 -0.52(-4.84%)
Apr 21, 2004 10.54 10.93 10.54 10.73 626,400 +0.18(+1.75%)
Apr 20, 2004 10.54 10.91 10.35 10.55 659,400 -0.01(-0.14%)
Apr 19, 2004 10.66 10.74 10.35 10.56 1,117,600 -0.11(-0.98%)
Apr 16, 2004 11.18 11.24 10.55 10.67 1,530,600 -0.78(-6.77%)
Apr 15, 2004 12.23 12.37 11.38 11.45 632,000 -0.84(-6.84%)
Apr 14, 2004 12.37 12.85 12.03 12.29 387,800 -0.43(-3.34%)
Apr 13, 2004 13.09 13.09 12.45 12.71 490,800 -0.38(-2.87%)
Apr 12, 2004 12.62 13.09 12.62 13.09 529,600 +0.67(+5.35%)
Apr 08, 2004 12.69 12.90 12.29 12.42 217,400 -0.15(-1.19%)
Apr 07, 2004 12.60 12.72 12.27 12.57 299,000 +0.13(+1.05%)
Apr 06, 2004 12.65 12.88 12.37 12.44 363,400 -0.36(-2.77%)
Apr 05, 2004 12.73 12.90 12.52 12.79 352,200 +0.06(+0.47%)
Apr 02, 2004 12.50 12.79 12.44 12.73 644,000 +0.43(+3.54%)
Apr 01, 2004 12.18 12.35 12.12 12.30 692,200 +0.18(+1.44%)
Mar 31, 2004 12.19 12.21 11.84 12.12 244,400 -0.06(-0.49%)
Mar 30, 2004 11.94 12.19 11.74 12.19 339,800 +0.22(+1.88%)
Mar 29, 2004 11.53 11.98 11.53 11.96 551,200 +0.53(+4.64%)
Mar 26, 2004 11.43 11.64 11.35 11.43 402,000 -0.02(-0.17%)
Mar 25, 2004 11.12 11.60 11.12 11.45 467,000 +0.41(+3.71%)
Mar 24, 2004 11.40 11.41 10.70 11.04 689,800 -0.07(-0.59%)
Mar 23, 2004 11.18 11.34 10.70 11.11 475,000 +0.16(+1.46%)
Mar 22, 2004 11.24 11.24 10.78 10.95 408,200 -0.36(-3.14%)
Mar 19, 2004 11.73 11.74 11.20 11.30 620,000 -0.30(-2.59%)
Mar 18, 2004 11.79 11.85 11.38 11.60 424,800 -0.13(-1.15%)
Mar 17, 2004 11.39 11.85 11.39 11.73 464,800 +0.45(+3.99%)
Mar 16, 2004 11.00 11.43 10.81 11.29 418,200 +0.29(+2.64%)
Mar 15, 2004 11.48 11.49 10.88 10.99 654,200 -0.61(-5.26%)
Mar 12, 2004 11.12 11.62 11.04 11.61 579,600 +0.63(+5.74%)
Mar 11, 2004 11.21 11.73 10.91 10.97 494,600 -0.44(-3.85%)
Mar 10, 2004 11.70 11.88 11.06 11.41 589,600 -0.34(-2.85%)
Mar 09, 2004 12.16 12.23 11.56 11.75 712,000 -0.32(-2.65%)
Mar 08, 2004 12.86 13.04 12.01 12.07 651,600 -0.81(-6.33%)
Mar 05, 2004 12.90 13.30 12.76 12.88 649,800 -0.04(-0.27%)
Mar 04, 2004 13.03 13.07 12.88 12.92 346,800 -0.15(-1.14%)
Mar 03, 2004 12.93 13.24 12.70 13.07 308,600 +0.11(+0.81%)
Mar 02, 2004 13.18 13.43 12.91 12.96 191,400 -0.23(-1.74%)
Mar 01, 2004 12.65 13.22 12.64 13.20 311,000 +0.29(+2.25%)
Feb 27, 2004 12.87 13.03 12.71 12.90 326,400 -0.01(-0.08%)
Feb 26, 2004 12.80 13.03 12.52 12.91 320,800 +0.11(+0.90%)
Feb 25, 2004 12.02 12.80 12.01 12.80 454,400 +0.70(+5.79%)
Feb 24, 2004 12.10 12.11 11.41 12.10 906,000 -0.10(-0.82%)
Feb 23, 2004 12.83 12.83 11.93 12.20 826,200 -0.44(-3.44%)
Feb 20, 2004 13.04 13.07 12.62 12.63 428,200 -0.44(-3.33%)
Feb 19, 2004 13.83 13.95 13.06 13.07 411,600 -0.64(-4.70%)
Feb 18, 2004 13.45 13.85 13.41 13.71 539,400 +0.23(+1.74%)
Feb 17, 2004 13.12 13.62 13.06 13.48 1,049,200 +0.57(+4.42%)
Feb 13, 2004 13.61 13.61 12.86 12.91 494,800 -0.66(-4.86%)
Feb 12, 2004 13.35 13.61 13.30 13.57 705,400 +0.12(+0.93%)
Feb 11, 2004 13.01 13.55 13.01 13.45 581,800 +0.23(+1.74%)
Feb 10, 2004 12.79 13.21 12.79 13.21 628,000 +0.16(+1.26%)
Feb 09, 2004 12.33 13.10 12.13 13.05 1,233,000 +0.73(+5.93%)
Feb 06, 2004 11.44 12.32 11.31 12.32 367,000 +1.04(+9.17%)
Feb 05, 2004 11.30 11.69 11.28 11.29 293,200 -0.06(-0.57%)
Feb 04, 2004 11.81 11.93 11.34 11.35 306,800 -0.54(-4.58%)
Feb 03, 2004 12.05 12.21 11.88 11.89 215,400 -0.16(-1.33%)
Feb 02, 2004 12.06 12.47 11.99 12.05 649,000 +0.09(+0.79%)
Jan 30, 2004 12.42 12.42 11.75 11.96 579,800 +0.27(+2.31%)
Jan 29, 2004 12.02 12.12 11.53 11.69 761,800 -0.42(-3.43%)
Jan 28, 2004 12.07 12.36 11.92 12.11 671,800 +0.12(+0.96%)
Jan 27, 2004 12.16 12.16 10.85 11.99 1,797,200 -0.19(-1.56%)
Jan 26, 2004 11.84 12.19 11.55 12.18 391,400 +0.37(+3.09%)
Jan 23, 2004 12.25 12.32 11.70 11.81 421,400 -0.41(-3.31%)
Jan 22, 2004 12.48 12.78 12.03 12.22 260,000 -0.35(-2.82%)
Jan 21, 2004 13.08 13.12 12.26 12.57 351,400 -0.63(-4.77%)
Jan 20, 2004 12.50 13.23 12.50 13.21 589,000 +0.74(+5.94%)
Jan 16, 2004 12.38 12.60 12.29 12.46 885,600 +0.16(+1.34%)
Jan 15, 2004 11.73 12.36 11.72 12.30 440,432 +0.52(+4.41%)
Jan 14, 2004 12.10 12.12 11.72 11.78 178,908 -0.22(-1.83%)
Jan 13, 2004 12.01 12.09 11.88 12.00 395,806 -0.02(-0.17%)
Jan 12, 2004 11.71 12.07 11.60 12.02 702,118 +0.19(+1.61%)
Jan 09, 2004 12.11 12.16 11.79 11.83 758,442 -0.24(-2.03%)
Jan 08, 2004 11.98 12.16 11.84 12.07 638,302 +0.10(+0.84%)
Jan 07, 2004 11.82 11.97 11.79 11.97 518,316 -0.04(-0.33%)
Jan 06, 2004 10.88 12.23 10.85 12.02 2,212,000 +1.17(+10.79%)
Jan 05, 2004 10.31 10.88 10.27 10.85 447,000 +0.58(+5.60%)
Jan 02, 2004 10.39 10.62 10.19 10.27 146,400 -0.02(-0.19%)
Dec 31, 2003 10.52 10.56 10.14 10.29 276,000 -0.23(-2.14%)
Dec 30, 2003 10.45 10.71 10.35 10.52 376,228 +0.04(+0.43%)
Dec 29, 2003 10.05 10.47 10.04 10.47 259,024 +0.43(+4.23%)
Dec 26, 2003 10.02 10.10 9.980 10.04 45,242 +0.02(+0.20%)
Dec 24, 2003 10.05 10.11 9.985 10.03 298,314 -0.06(-0.64%)
Dec 23, 2003 9.900 10.14 9.800 10.09 282,328 +0.18(+1.82%)
Dec 22, 2003 10.00 10.00 9.625 9.910 325,194 +0.05(+0.56%)
Dec 19, 2003 10.10 10.16 9.835 9.855 428,236 -0.07(-0.76%)
Dec 18, 2003 9.675 10.09 9.675 9.930 185,350 +0.23(+2.37%)
Dec 17, 2003 9.760 9.815 9.375 9.700 138,918 +0.07(+0.73%)
Dec 16, 2003 9.690 9.870 9.330 9.630 390,354 -0.08(-0.87%)
Dec 15, 2003 10.73 10.81 9.710 9.715 461,222 -0.76(-7.21%)
Dec 12, 2003 10.36 10.48 10.26 10.47 425,630 +0.18(+1.70%)
Dec 11, 2003 9.555 10.36 9.525 10.29 402,800 +0.67(+6.96%)
Dec 10, 2003 9.765 10.00 9.385 9.625 367,332 -0.07(-0.77%)
Dec 09, 2003 10.29 10.30 9.635 9.700 337,036 -0.51(-4.95%)
Dec 08, 2003 10.27 10.43 9.940 10.21 220,172 -0.09(-0.87%)
Dec 05, 2003 10.40 10.37 10.15 10.29 151,076 -0.11(-1.01%)
Dec 04, 2003 10.54 10.71 9.925 10.40 666,384 -0.12(-1.14%)
Dec 03, 2003 10.90 11.14 10.52 10.52 526,002 -0.31(-2.86%)
Dec 02, 2003 10.92 11.09 10.79 10.83 726,526 -0.12(-1.05%)
Dec 01, 2003 10.99 11.09 10.69 10.95 483,182 +0.05(+0.46%)
Nov 28, 2003 10.71 10.96 10.71 10.89 93,892 +0.09(+0.88%)
Nov 26, 2003 10.86 10.88 10.66 10.80 432,994 +0.07(+0.65%)
Nov 25, 2003 10.38 10.73 10.22 10.73 1,557,844 +0.36(+3.42%)
Nov 24, 2003 10.22 10.54 10.22 10.38 536,290 +0.32(+3.23%)
Nov 21, 2003 9.900 10.12 9.915 10.05 333,972 +0.15(+1.52%)
Nov 20, 2003 9.945 10.19 9.680 9.900 188,270 -0.13(-1.35%)
Nov 19, 2003 9.975 10.10 9.900 10.04 314,236 +0.10(+0.96%)
Nov 18, 2003 9.815 10.14 9.735 9.940 434,506 +0.40(+4.19%)
Nov 17, 2003 9.920 9.925 9.330 9.540 510,796 -0.48(-4.74%)
Nov 14, 2003 10.43 10.49 9.905 10.02 343,362 -0.41(-3.93%)
Nov 13, 2003 10.35 10.63 10.32 10.43 670,604 -0.01(-0.14%)
Nov 12, 2003 10.22 10.45 10.09 10.44 381,326 +0.25(+2.45%)
Nov 11, 2003 9.900 10.21 9.800 10.19 441,486 +0.26(+2.62%)
Nov 10, 2003 10.59 10.59 9.930 9.930 536,590 -0.59(-5.61%)
Nov 07, 2003 10.07 10.60 10.07 10.52 1,024,284 +0.46(+4.62%)
Nov 06, 2003 9.835 10.07 9.775 10.05 615,008 +0.26(+2.65%)
Nov 05, 2003 10.04 10.04 9.700 9.795 575,798 -0.13(-1.31%)
Nov 04, 2003 9.430 9.925 9.400 9.925 1,145,790 +0.51(+5.42%)
Nov 03, 2003 9.030 9.445 8.970 9.415 350,292 +0.44(+4.90%)
Oct 31, 2003 8.860 9.080 8.760 8.975 290,138 +0.18(+2.05%)
Oct 30, 2003 9.015 9.125 8.760 8.795 245,754 -0.22(-2.44%)
Oct 29, 2003 8.800 9.125 8.705 9.015 329,174 +0.21(+2.33%)
Oct 28, 2003 8.095 8.845 8.095 8.810 553,998 +0.85(+10.73%)
Oct 27, 2003 7.715 8.100 7.710 7.957 200,800 +0.25(+3.20%)
Oct 24, 2003 7.670 7.800 7.540 7.710 199,600 -0.07(-0.84%)
Oct 23, 2003 7.730 7.880 7.450 7.775 447,800 -0.10(-1.33%)
Oct 22, 2003 8.175 8.175 7.830 7.880 311,400 -0.32(-3.84%)
Oct 21, 2003 8.250 8.295 8.145 8.195 251,020 -0.05(-0.67%)
Oct 20, 2003 8.210 8.280 8.060 8.250 355,926 +0.05(+0.61%)
Oct 17, 2003 8.190 8.210 8.040 8.200 226,480 +0.00(+0.06%)
Oct 16, 2003 8.240 8.240 8.150 8.195 292,098 -0.04(-0.55%)
Oct 15, 2003 8.340 8.400 8.175 8.240 592,550 +0.04(+0.49%)
Oct 14, 2003 8.130 8.275 8.015 8.200 462,340 -0.06(-0.73%)
Oct 13, 2003 8.340 8.415 8.015 8.260 395,614 -0.09(-1.08%)
Oct 10, 2003 8.500 8.545 8.100 8.350 416,804 -0.12(-1.47%)
Oct 09, 2003 8.600 8.600 8.290 8.475 315,360 +0.06(+0.77%)
Oct 08, 2003 8.425 8.620 8.250 8.410 221,462 -0.04(-0.47%)
Oct 07, 2003 8.450 8.645 8.305 8.450 319,606 -0.04(-0.41%)
Oct 06, 2003 8.515 8.530 8.385 8.485 304,000 -0.04(-0.53%)
Oct 03, 2003 8.365 8.550 8.325 8.530 479,564 +0.31(+3.83%)
Oct 02, 2003 8.205 8.500 8.075 8.215 521,472 -0.03(-0.36%)
Oct 01, 2003 8.205 8.285 8.080 8.245 290,222 +0.06(+0.79%)
Sep 30, 2003 8.485 8.485 7.905 8.180 444,924 -0.30(-3.59%)
Sep 29, 2003 8.395 8.845 8.190 8.485 639,968 +0.12(+1.50%)
Sep 26, 2003 8.774 8.774 8.225 8.360 355,234 -0.39(-4.46%)
Sep 25, 2003 9.300 9.300 8.700 8.750 421,344 -0.30(-3.31%)
Sep 24, 2003 9.410 9.455 8.925 9.050 253,014 -0.39(-4.18%)
Sep 23, 2003 9.175 9.445 9.045 9.445 168,606 +0.27(+2.94%)
Sep 22, 2003 9.275 9.315 9.060 9.175 199,644 -0.27(-2.86%)
Sep 19, 2003 9.425 9.500 9.320 9.445 198,118 -0.05(-0.53%)
Sep 18, 2003 9.375 9.555 9.160 9.495 363,464 +0.12(+1.28%)
Sep 17, 2003 9.370 9.495 9.260 9.375 172,338 -0.15(-1.57%)
Sep 16, 2003 9.130 9.530 9.130 9.525 359,428 +0.40(+4.38%)
Sep 15, 2003 9.125 9.265 9.030 9.125 214,400 +0.04(+0.39%)
Sep 12, 2003 8.915 9.290 8.705 9.090 212,000 +0.12(+1.34%)
Sep 11, 2003 8.785 9.060 8.725 8.970 143,600 +0.11(+1.24%)
Sep 10, 2003 9.265 9.315 8.810 8.860 212,400 -0.46(-4.99%)
Sep 09, 2003 9.640 9.640 9.225 9.325 211,800 -0.28(-2.86%)
Sep 08, 2003 9.375 9.620 9.355 9.600 673,800 +0.24(+2.62%)
Sep 05, 2003 9.095 9.575 9.005 9.355 861,632 +0.19(+2.02%)
Sep 04, 2003 9.170 9.255 8.880 9.170 425,000 -0.03(-0.27%)
Sep 03, 2003 9.105 9.340 9.055 9.195 533,200 +0.08(+0.88%)
Sep 02, 2003 9.215 9.250 9.030 9.115 411,600 -0.06(-0.71%)
Aug 29, 2003 9.265 9.265 8.915 9.180 103,200 +0.04(+0.44%)
Aug 28, 2003 9.020 9.225 8.890 9.140 135,600 +0.13(+1.44%)
Aug 27, 2003 8.925 9.065 8.750 9.010 226,200 +0.11(+1.24%)
Aug 26, 2003 9.027 9.027 8.700 8.900 358,800 -0.15(-1.71%)
Aug 25, 2003 8.965 9.055 8.860 9.055 342,000 +0.09(+1.06%)
Aug 22, 2003 9.150 9.350 8.930 8.960 604,000 -0.12(-1.32%)
Aug 21, 2003 8.875 9.155 8.855 9.080 461,200 +0.08(+0.89%)
Aug 20, 2003 9.050 9.290 8.910 9.000 464,000 -0.15(-1.64%)
Aug 19, 2003 9.045 9.180 8.935 9.150 842,600 +0.13(+1.50%)
Aug 18, 2003 8.570 9.025 8.455 9.015 1,070,000 +0.46(+5.44%)
Aug 15, 2003 8.380 8.635 8.325 8.550 96,800 +0.17(+1.97%)
Aug 14, 2003 8.335 8.385 8.250 8.385 350,400 +0.14(+1.76%)
Aug 13, 2003 7.835 8.285 7.835 8.240 694,600 +0.40(+5.10%)
Aug 12, 2003 7.450 7.880 7.360 7.840 265,800 +0.37(+4.95%)
Aug 11, 2003 7.300 7.695 7.280 7.470 176,600 +0.19(+2.68%)
Aug 08, 2003 7.510 7.510 7.215 7.275 166,000 -0.18(-2.41%)
Aug 07, 2003 7.570 7.790 7.420 7.455 191,800 -0.13(-1.71%)
Aug 06, 2003 7.750 7.780 7.520 7.585 211,200 -0.12(-1.49%)
Aug 05, 2003 8.215 8.215 7.640 7.700 491,200 -0.58(-6.95%)
Aug 04, 2003 8.095 8.275 7.980 8.275 324,400 +0.25(+3.12%)
Aug 01, 2003 8.170 8.175 7.800 8.025 254,030 -0.11(-1.29%)
Jul 31, 2003 7.965 8.285 7.955 8.130 365,600 +0.23(+2.91%)
Jul 30, 2003 8.250 8.250 7.900 7.900 250,400 -0.39(-4.70%)
Jul 29, 2003 8.275 8.345 7.965 8.290 280,400 +0.02(+0.24%)
Jul 28, 2003 8.020 8.290 8.010 8.270 495,200 +0.22(+2.73%)
Jul 25, 2003 8.125 8.125 7.760 8.050 681,000 -0.08(-0.98%)
Jul 24, 2003 8.160 8.420 8.130 8.130 348,200 -0.04(-0.49%)
Jul 23, 2003 8.225 8.245 8.040 8.170 537,400 -0.04(-0.49%)
Jul 22, 2003 7.735 8.325 7.420 8.210 882,800 +1.23(+17.54%)
Jul 21, 2003 7.100 7.100 6.550 6.985 452,200 -0.33(-4.51%)
Jul 18, 2003 7.295 7.370 7.080 7.315 167,800 +0.02(+0.21%)
Jul 17, 2003 7.920 7.925 7.300 7.300 254,600 -0.72(-8.98%)
Jul 16, 2003 8.200 8.200 7.895 8.020 531,000 -0.03(-0.37%)
Jul 15, 2003 7.905 8.200 7.905 8.050 604,400 +0.15(+1.90%)
Jul 14, 2003 7.580 7.945 7.580 7.900 234,800 +0.44(+5.90%)
Jul 11, 2003 7.325 7.470 7.255 7.460 131,400 +0.08(+1.02%)
Jul 10, 2003 7.350 7.395 7.220 7.385 202,400 -0.00(-0.07%)
Jul 09, 2003 7.640 7.660 7.345 7.390 238,600 -0.23(-2.95%)
Jul 08, 2003 7.175 7.645 7.050 7.615 248,000 +0.25(+3.32%)
Jul 07, 2003 6.855 7.375 6.850 7.370 347,200 +0.65(+9.67%)
Jul 03, 2003 6.945 7.080 6.655 6.720 179,400 -0.19(-2.75%)
Jul 02, 2003 6.725 7.090 6.720 6.910 372,800 +0.19(+2.75%)
Jul 01, 2003 6.610 6.775 6.445 6.725 242,400 +0.18(+2.75%)
Jun 30, 2003 6.515 6.650 6.310 6.545 181,000 +0.04(+0.54%)
Jun 27, 2003 6.495 6.640 6.430 6.510 136,400 +0.04(+0.70%)
Jun 26, 2003 6.400 6.615 6.340 6.465 225,600 +0.18(+2.95%)
Jun 25, 2003 6.125 6.355 6.125 6.280 189,200 +0.15(+2.45%)
Jun 24, 2003 6.150 6.355 6.060 6.130 168,200 -0.01(-0.09%)
Jun 23, 2003 6.440 6.440 6.120 6.136 170,200 -0.21(-3.38%)
Jun 20, 2003 6.360 6.595 6.175 6.350 217,200 +0.03(+0.55%)
Jun 19, 2003 6.495 6.610 6.245 6.315 144,600 -0.23(-3.59%)
Jun 18, 2003 6.175 6.560 6.025 6.550 214,000 +0.33(+5.22%)
Jun 17, 2003 6.300 6.305 6.110 6.225 184,800 -0.02(-0.32%)
Jun 16, 2003 5.980 6.250 5.750 6.245 354,800 +0.29(+4.87%)
Jun 13, 2003 6.175 6.180 5.770 5.955 383,400 -0.31(-5.02%)
Jun 12, 2003 6.465 6.465 6.270 6.270 112,600 -0.14(-2.11%)
Jun 11, 2003 6.200 6.440 6.005 6.405 143,800 +0.21(+3.39%)
Jun 10, 2003 6.325 6.395 6.100 6.195 181,400 -0.21(-3.20%)
Jun 09, 2003 6.575 6.575 6.250 6.400 211,400 -0.18(-2.81%)
Jun 06, 2003 6.880 7.140 6.525 6.585 207,200 -0.28(-4.01%)
Jun 05, 2003 6.835 6.885 6.655 6.860 183,400 +0.03(+0.44%)
Jun 04, 2003 6.590 6.835 6.550 6.830 294,200 +0.28(+4.20%)
Jun 03, 2003 6.385 6.585 6.295 6.555 217,200 +0.14(+2.26%)
Jun 02, 2003 6.750 6.805 6.375 6.410 406,800 -0.33(-4.97%)
May 30, 2003 6.455 6.745 6.395 6.745 553,400 +0.29(+4.57%)
May 29, 2003 6.195 6.455 6.120 6.450 321,400 +0.26(+4.20%)
May 28, 2003 5.990 6.200 5.990 6.190 169,600 +0.20(+3.34%)
May 27, 2003 5.590 6.000 5.560 5.990 317,600 +0.38(+6.77%)
May 23, 2003 5.460 5.650 5.450 5.610 142,400 +0.04(+0.81%)
May 22, 2003 5.530 5.575 5.465 5.565 204,600 +0.04(+0.72%)
May 21, 2003 5.500 5.565 5.415 5.525 194,400 +0.05(+0.91%)
May 20, 2003 5.565 5.640 5.345 5.475 253,400 -0.09(-1.62%)
May 19, 2003 6.010 6.010 5.520 5.565 344,800 -0.36(-6.16%)
May 16, 2003 6.115 6.155 5.875 5.930 187,200 -0.24(-3.89%)
May 15, 2003 6.025 6.230 6.025 6.170 458,600 +0.15(+2.49%)
May 14, 2003 6.040 6.140 6.000 6.020 274,400 -0.06(-0.91%)
May 13, 2003 6.040 6.105 5.950 6.075 306,600 +0.02(+0.25%)
May 12, 2003 6.040 6.075 5.975 6.060 393,600 +0.04(+0.75%)
May 09, 2003 6.000 6.085 6.000 6.015 323,200 +0.01(+0.25%)
May 08, 2003 5.955 6.080 5.850 6.000 243,600 +0.01(+0.17%)
May 07, 2003 6.115 6.140 5.935 5.990 344,000 -0.13(-2.12%)
May 06, 2003 6.105 6.215 6.045 6.120 382,000 +0.09(+1.49%)
May 05, 2003 5.980 6.140 5.915 6.030 544,800 +0.05(+0.84%)
May 02, 2003 5.930 6.105 5.865 5.980 150,800 +0.05(+0.76%)
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.