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

Rogers Communications (NY: RCI )

39.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 2.016 2.027 2.000 2.007 45,063 +0.00(+0.00%)
Apr 29, 2004 1.965 2.039 1.965 2.007 508,140 +0.05(+2.44%)
Apr 28, 2004 1.972 1.978 1.922 1.960 369,946 -0.06(-2.89%)
Apr 27, 2004 2.088 2.088 2.005 2.018 72,530 -0.07(-3.35%)
Apr 26, 2004 2.077 2.109 2.076 2.088 90,984 +0.02(+0.90%)
Apr 23, 2004 2.115 2.115 2.039 2.069 212,011 -0.06(-2.63%)
Apr 22, 2004 2.120 2.140 2.116 2.125 62,659 +0.02(+1.05%)
Apr 21, 2004 2.129 2.134 2.103 2.103 121,455 -0.03(-1.20%)
Apr 20, 2004 2.126 2.145 2.115 2.129 71,671 +0.02(+1.05%)
Apr 19, 2004 2.113 2.116 2.101 2.106 53,646 -0.01(-0.66%)
Apr 16, 2004 2.109 2.127 2.099 2.120 105,576 +0.02(+1.11%)
Apr 15, 2004 2.149 2.152 2.083 2.097 58,796 -0.05(-2.33%)
Apr 14, 2004 2.134 2.168 2.124 2.147 87,122 -0.02(-0.97%)
Apr 13, 2004 2.217 2.217 2.149 2.168 98,709 -0.04(-1.95%)
Apr 12, 2004 2.249 2.249 2.203 2.211 98,280 -0.03(-1.40%)
Apr 08, 2004 2.268 2.272 2.225 2.243 82,830 -0.06(-2.48%)
Apr 07, 2004 2.278 2.306 2.278 2.300 67,380 +0.01(+0.25%)
Apr 06, 2004 2.307 2.307 2.278 2.294 103,859 -0.01(-0.35%)
Apr 05, 2004 2.247 2.309 2.229 2.302 92,272 +0.07(+2.97%)
Apr 02, 2004 2.190 2.286 2.190 2.236 166,948 +0.04(+1.70%)
Apr 01, 2004 2.179 2.198 2.129 2.198 127,035 +0.02(+0.96%)
Mar 31, 2004 2.237 2.237 2.163 2.177 73,388 -0.05(-2.35%)
Mar 30, 2004 2.167 2.243 2.156 2.230 181,110 +0.06(+2.90%)
Mar 29, 2004 2.149 2.184 2.149 2.167 126,605 +0.01(+0.54%)
Mar 26, 2004 2.124 2.172 2.124 2.155 106,434 +0.03(+1.48%)
Mar 25, 2004 2.032 2.135 2.032 2.124 197,419 +0.09(+4.65%)
Mar 24, 2004 2.027 2.041 2.010 2.029 63,517 -0.02(-0.91%)
Mar 23, 2004 2.036 2.056 2.022 2.048 129,180 +0.02(+1.15%)
Mar 22, 2004 2.057 2.057 2.003 2.025 66,092 -0.03(-1.64%)
Mar 19, 2004 2.074 2.083 2.048 2.059 30,471 -0.02(-1.01%)
Mar 18, 2004 2.066 2.081 2.035 2.080 75,963 +0.02(+0.73%)
Mar 17, 2004 2.061 2.080 2.053 2.064 68,238 +0.02(+1.14%)
Mar 16, 2004 2.109 2.109 2.019 2.041 109,868 -0.04(-2.12%)
Mar 15, 2004 2.133 2.133 2.080 2.085 120,597 -0.03(-1.65%)
Mar 12, 2004 2.085 2.120 2.070 2.120 124,460 +0.04(+1.96%)
Mar 11, 2004 2.161 2.167 2.075 2.080 168,235 -0.11(-5.05%)
Mar 10, 2004 2.219 2.219 2.160 2.190 138,622 -0.04(-1.78%)
Mar 09, 2004 2.243 2.243 2.210 2.230 60,942 -0.00(-0.21%)
Mar 08, 2004 2.237 2.266 2.224 2.235 70,384 -0.01(-0.47%)
Mar 05, 2004 2.196 2.267 2.196 2.245 77,680 +0.04(+2.01%)
Mar 04, 2004 2.236 2.236 2.187 2.201 98,709 -0.03(-1.25%)
Mar 03, 2004 2.184 2.229 2.180 2.229 112,872 +0.03(+1.27%)
Mar 02, 2004 2.237 2.237 2.179 2.201 152,356 -0.05(-2.02%)
Mar 01, 2004 2.201 2.247 2.201 2.246 145,489 +0.06(+2.55%)
Feb 27, 2004 2.143 2.200 2.143 2.190 136,476 +0.03(+1.57%)
Feb 26, 2004 2.151 2.156 2.145 2.156 48,496 +0.01(+0.38%)
Feb 25, 2004 2.167 2.168 2.145 2.148 72,959 -0.03(-1.55%)
Feb 24, 2004 2.166 2.187 2.159 2.182 146,347 +0.02(+0.70%)
Feb 23, 2004 2.182 2.194 2.159 2.167 140,768 -0.02(-0.69%)
Feb 20, 2004 2.156 2.196 2.151 2.182 104,718 +0.03(+1.19%)
Feb 19, 2004 2.188 2.193 2.151 2.156 169,952 -0.05(-2.06%)
Feb 18, 2004 2.240 2.240 2.195 2.202 253,211 -0.05(-2.28%)
Feb 17, 2004 2.314 2.314 2.252 2.253 124,889 -0.06(-2.57%)
Feb 13, 2004 2.295 2.322 2.286 2.313 125,318 +0.02(+1.02%)
Feb 12, 2004 2.388 2.388 2.272 2.289 159,652 -0.10(-4.10%)
Feb 11, 2004 2.380 2.415 2.360 2.387 126,176 +0.01(+0.34%)
Feb 10, 2004 2.386 2.419 2.374 2.379 80,684 +0.00(+0.00%)
Feb 09, 2004 2.369 2.410 2.363 2.379 161,798 +0.02(+0.69%)
Feb 06, 2004 2.353 2.376 2.331 2.363 147,206 +0.03(+1.40%)
Feb 05, 2004 2.323 2.366 2.323 2.330 266,516 +0.02(+0.91%)
Feb 04, 2004 2.290 2.335 2.279 2.309 138,193 +0.00(+0.05%)
Feb 03, 2004 2.274 2.341 2.274 2.308 217,590 +0.04(+1.69%)
Feb 02, 2004 2.245 2.307 2.224 2.269 139,051 +0.03(+1.14%)
Jan 30, 2004 2.239 2.262 2.235 2.244 72,530 -0.00(-0.16%)
Jan 29, 2004 2.254 2.258 2.230 2.247 385,826 +0.00(+0.10%)
Jan 28, 2004 2.260 2.261 2.243 2.245 194,844 -0.03(-1.28%)
Jan 27, 2004 2.283 2.296 2.269 2.274 135,618 +0.02(+0.77%)
Jan 26, 2004 2.238 2.259 2.228 2.257 287,974 +0.01(+0.57%)
Jan 23, 2004 2.231 2.288 2.226 2.244 146,347 -0.01(-0.57%)
Jan 22, 2004 2.144 2.261 2.144 2.257 1,282,796 +0.10(+4.70%)
Jan 21, 2004 2.201 2.202 2.148 2.155 115,447 -0.05(-2.43%)
Jan 20, 2004 2.195 2.219 2.195 2.209 70,384 +0.07(+3.32%)
Jan 16, 2004 2.141 2.153 2.122 2.138 71,671 -0.01(-0.65%)
Jan 15, 2004 2.179 2.188 2.148 2.152 145,060 -0.05(-2.07%)
Jan 14, 2004 2.193 2.207 2.177 2.197 101,284 -0.00(-0.05%)
Jan 13, 2004 2.225 2.258 2.194 2.198 161,798 -0.03(-1.20%)
Jan 12, 2004 2.262 2.262 2.212 2.225 115,876 -0.04(-1.90%)
Jan 09, 2004 2.201 2.272 2.196 2.268 169,952 +0.07(+3.18%)
Jan 08, 2004 2.202 2.221 2.173 2.198 123,172 +0.01(+0.43%)
Jan 07, 2004 2.172 2.190 2.138 2.189 226,173 +0.03(+1.29%)
Jan 06, 2004 2.068 2.174 2.064 2.161 358,359 +0.12(+5.70%)
Jan 05, 2004 1.979 2.048 1.979 2.045 194,415 +0.09(+4.84%)
Jan 02, 2004 1.951 1.957 1.934 1.950 78,538 +0.03(+1.45%)
Dec 31, 2003 1.947 1.965 1.922 1.922 148,064 -0.02(-0.84%)
Dec 30, 2003 1.928 1.982 1.928 1.939 119,739 +0.00(+0.00%)
Dec 29, 2003 1.912 1.953 1.912 1.939 93,988 +0.03(+1.40%)
Dec 26, 2003 1.899 1.912 1.899 1.912 7,295 +0.00(+0.06%)
Dec 24, 2003 1.879 1.920 1.868 1.911 53,646 +0.04(+2.12%)
Dec 23, 2003 1.885 1.889 1.871 1.871 65,234 -0.02(-1.11%)
Dec 22, 2003 1.878 1.904 1.852 1.892 195,702 +0.01(+0.56%)
Dec 19, 2003 1.864 1.889 1.861 1.882 78,538 +0.00(+0.12%)
Dec 18, 2003 1.855 1.876 1.855 1.879 115,018 +0.00(+0.06%)
Dec 17, 2003 1.856 1.878 1.850 1.878 124,030 +0.01(+0.37%)
Dec 16, 2003 1.862 1.885 1.858 1.871 67,380 +0.03(+1.39%)
Dec 15, 2003 1.834 1.866 1.834 1.845 171,669 +0.04(+2.00%)
Dec 12, 2003 1.789 1.824 1.789 1.809 100,855 +0.01(+0.39%)
Dec 11, 2003 1.782 1.807 1.763 1.802 63,517 -0.03(-1.46%)
Dec 10, 2003 1.878 1.879 1.824 1.829 112,014 -0.07(-3.44%)
Dec 09, 2003 1.868 1.894 1.868 1.894 58,796 +0.02(+1.25%)
Dec 08, 2003 1.876 1.876 1.866 1.871 28,325 -0.02(-0.93%)
Dec 05, 2003 1.872 1.886 1.872 1.889 23,604 +0.03(+1.50%)
Dec 04, 2003 1.841 1.861 1.841 1.861 80,684 -0.02(-0.81%)
Dec 03, 2003 1.861 1.886 1.861 1.876 71,242 +0.03(+1.77%)
Dec 02, 2003 1.803 1.844 1.803 1.843 71,242 +0.02(+0.83%)
Dec 01, 2003 1.809 1.830 1.763 1.828 110,297 +0.01(+0.45%)
Nov 28, 2003 1.805 1.841 1.805 1.820 84,117 +0.03(+1.43%)
Nov 26, 2003 1.863 1.865 1.786 1.794 212,869 -0.09(-4.53%)
Nov 25, 2003 1.889 1.889 1.879 1.879 25,321 -0.00(-0.19%)
Nov 24, 2003 1.913 1.916 1.859 1.883 142,914 -0.06(-3.00%)
Nov 21, 2003 1.937 1.951 1.932 1.941 84,976 -0.01(-0.66%)
Nov 20, 2003 1.922 1.957 1.918 1.954 124,030 +0.04(+2.07%)
Nov 19, 2003 1.906 1.920 1.901 1.914 84,546 +0.02(+1.23%)
Nov 18, 2003 1.833 1.891 1.833 1.891 209,436 +0.07(+3.57%)
Nov 17, 2003 1.810 1.824 1.779 1.826 48,496 -0.01(-0.70%)
Nov 14, 2003 1.872 1.880 1.837 1.838 43,775 -0.03(-1.68%)
Nov 13, 2003 1.872 1.886 1.870 1.870 15,450 -0.00(-0.12%)
Nov 12, 2003 1.879 1.879 1.871 1.872 54,075 +0.00(+0.19%)
Nov 11, 2003 1.847 1.873 1.834 1.869 59,225 +0.00(+0.12%)
Nov 10, 2003 1.827 1.879 1.827 1.866 93,559 +0.05(+2.89%)
Nov 07, 2003 1.817 1.822 1.815 1.814 525,736 -0.01(-0.32%)
Nov 06, 2003 1.827 1.827 1.800 1.820 133,472 -0.02(-0.95%)
Nov 05, 2003 1.829 1.864 1.834 1.837 211,152 -0.01(-0.69%)
Nov 04, 2003 1.829 1.864 1.829 1.850 162,227 +0.03(+1.60%)
Nov 03, 2003 1.822 1.828 1.814 1.821 91,842 -0.01(-0.51%)
Oct 31, 2003 1.823 1.830 1.823 1.830 45,921 +0.01(+0.58%)
Oct 30, 2003 1.845 1.848 1.812 1.820 52,788 +0.02(+1.17%)
Oct 29, 2003 1.781 1.813 1.781 1.799 72,100 +0.02(+1.05%)
Oct 28, 2003 1.767 1.789 1.767 1.780 604,274 +0.01(+0.59%)
Oct 27, 2003 1.759 1.774 1.757 1.770 157,506 +0.02(+0.93%)
Oct 24, 2003 1.760 1.766 1.744 1.753 49,354 -0.01(-0.40%)
Oct 23, 2003 1.757 1.770 1.738 1.760 178,964 +0.01(+0.33%)
Oct 22, 2003 1.758 1.769 1.724 1.755 79,396 +0.00(+0.00%)
Oct 21, 2003 1.756 1.756 1.745 1.755 24,462 -0.00(-0.07%)
Oct 20, 2003 1.759 1.763 1.757 1.756 83,259 -0.00(-0.07%)
Oct 17, 2003 1.796 1.796 1.748 1.757 92,701 -0.00(-0.13%)
Oct 16, 2003 1.743 1.759 1.734 1.759 37,767 +0.02(+1.41%)
Oct 15, 2003 1.703 1.736 1.703 1.735 65,234 +0.05(+2.69%)
Oct 14, 2003 1.696 1.708 1.689 1.689 46,350 -0.01(-0.82%)
Oct 13, 2003 1.694 1.703 1.692 1.703 6,866 +0.01(+0.55%)
Oct 10, 2003 1.688 1.700 1.682 1.694 102,572 +0.03(+1.54%)
Oct 09, 2003 1.672 1.695 1.663 1.668 578,953 +0.02(+1.49%)
Oct 08, 2003 1.625 1.645 1.625 1.644 87,122 +0.02(+0.93%)
Oct 07, 2003 1.707 1.690 1.615 1.629 144,201 -0.08(-4.57%)
Oct 06, 2003 1.709 1.709 1.671 1.707 101,284 -0.01(-0.68%)
Oct 03, 2003 1.721 1.729 1.711 1.718 178,535 -0.02(-1.07%)
Oct 02, 2003 1.756 1.757 1.736 1.737 136,476 -0.05(-2.99%)
Oct 01, 2003 1.812 1.812 1.781 1.791 63,088 +0.00(+0.26%)
Sep 30, 2003 1.822 1.822 1.766 1.786 112,443 -0.03(-1.92%)
Sep 29, 2003 1.802 1.835 1.802 1.821 113,730 +0.02(+0.84%)
Sep 26, 2003 1.826 1.826 1.806 1.806 147,206 -0.03(-1.65%)
Sep 25, 2003 1.852 1.855 1.827 1.836 160,510 -0.02(-0.94%)
Sep 24, 2003 1.856 1.861 1.854 1.854 21,458 +0.01(+0.57%)
Sep 23, 2003 1.836 1.845 1.827 1.843 19,312 +0.01(+0.38%)
Sep 22, 2003 1.844 1.845 1.828 1.836 44,204 -0.01(-0.51%)
Sep 19, 2003 1.858 1.863 1.845 1.845 25,321 -0.02(-0.88%)
Sep 18, 2003 1.823 1.862 1.813 1.862 244,199 +0.05(+2.76%)
Sep 17, 2003 1.813 1.817 1.807 1.812 228,319 +0.00(+0.00%)
Sep 16, 2003 1.816 1.826 1.812 1.812 32,187 +0.00(+0.06%)
Sep 15, 2003 1.809 1.823 1.809 1.810 30,900 +0.00(+0.13%)
Sep 12, 2003 1.805 1.812 1.802 1.808 37,338 +0.01(+0.32%)
Sep 11, 2003 1.782 1.805 1.781 1.802 39,913 +0.01(+0.52%)
Sep 10, 2003 1.800 1.816 1.772 1.793 159,223 -0.01(-0.52%)
Sep 09, 2003 1.820 1.820 1.793 1.802 174,673 -0.01(-0.71%)
Sep 08, 2003 1.777 1.817 1.764 1.815 26,608 +0.03(+1.56%)
Sep 05, 2003 1.782 1.796 1.782 1.787 38,196 +0.01(+0.46%)
Sep 04, 2003 1.770 1.779 1.763 1.779 79,826 +0.02(+1.06%)
Sep 03, 2003 1.750 1.766 1.738 1.760 61,800 +0.04(+2.58%)
Sep 02, 2003 1.664 1.736 1.664 1.716 80,684 +0.06(+3.37%)
Aug 29, 2003 1.650 1.679 1.650 1.660 32,187 +0.01(+0.85%)
Aug 28, 2003 1.695 1.696 1.629 1.646 134,331 -0.04(-2.62%)
Aug 27, 2003 1.701 1.701 1.685 1.690 44,633 -0.03(-1.76%)
Aug 26, 2003 1.725 1.739 1.707 1.721 33,475 -0.01(-0.34%)
Aug 25, 2003 1.718 1.729 1.718 1.727 12,016 +0.00(+0.07%)
Aug 22, 2003 1.755 1.755 1.694 1.725 281,966 -0.03(-1.92%)
Aug 21, 2003 1.765 1.780 1.751 1.759 58,796 -0.02(-0.85%)
Aug 20, 2003 1.788 1.788 1.772 1.774 28,325 -0.03(-1.87%)
Aug 19, 2003 1.828 1.828 1.808 1.808 21,458 -0.03(-1.40%)
Aug 18, 2003 1.835 1.847 1.828 1.834 18,883 -0.01(-0.57%)
Aug 15, 2003 1.838 1.844 1.834 1.844 102,143 +0.00(+0.06%)
Aug 14, 2003 1.777 1.845 1.777 1.843 132,185 +0.07(+4.15%)
Aug 13, 2003 1.708 1.776 1.708 1.770 102,572 +0.07(+3.83%)
Aug 12, 2003 1.716 1.717 1.699 1.704 38,625 -0.02(-1.02%)
Aug 11, 2003 1.700 1.730 1.700 1.722 57,509 +0.03(+1.86%)
Aug 08, 2003 1.697 1.704 1.683 1.690 67,809 +0.00(+0.14%)
Aug 07, 2003 1.703 1.727 1.682 1.688 55,792 -0.02(-0.89%)
Aug 06, 2003 1.752 1.752 1.703 1.703 495,265 -0.05(-2.60%)
Aug 05, 2003 1.769 1.789 1.749 1.749 45,492 -0.03(-1.83%)
Aug 04, 2003 1.782 1.782 1.781 1.781 858 -0.00(-0.07%)
Aug 01, 2003 1.793 1.814 1.780 1.782 30,042 -0.02(-0.97%)
Jul 31, 2003 1.777 1.822 1.776 1.800 58,367 +0.02(+1.31%)
Jul 30, 2003 1.792 1.803 1.774 1.777 118,880 -0.03(-1.49%)
Jul 29, 2003 1.829 1.833 1.793 1.803 53,646 -0.03(-1.71%)
Jul 28, 2003 1.810 1.838 1.801 1.835 55,363 +0.03(+1.94%)
Jul 25, 2003 1.792 1.806 1.782 1.800 38,196 +0.02(+1.05%)
Jul 24, 2003 1.809 1.833 1.779 1.781 45,063 -0.03(-1.42%)
Jul 23, 2003 1.791 1.813 1.789 1.807 45,921 +0.02(+1.04%)
Jul 22, 2003 1.793 1.796 1.766 1.788 84,976 -0.01(-0.71%)
Jul 21, 2003 1.800 1.807 1.784 1.801 71,242 -0.00(-0.13%)
Jul 18, 2003 1.807 1.807 1.785 1.803 89,697 -0.02(-0.83%)
Jul 17, 2003 1.892 1.892 1.810 1.819 132,614 -0.08(-4.06%)
Jul 16, 2003 1.899 1.919 1.889 1.896 96,992 +0.00(+0.25%)
Jul 15, 2003 1.925 1.925 1.886 1.891 176,819 -0.03(-1.40%)
Jul 14, 2003 1.871 1.925 1.871 1.918 89,697 +0.05(+2.81%)
Jul 11, 2003 1.864 1.876 1.858 1.865 19,312 +0.00(+0.06%)
Jul 10, 2003 1.850 1.864 1.838 1.864 30,042 -0.00(-0.12%)
Jul 09, 2003 1.886 1.889 1.864 1.866 42,488 -0.02(-1.17%)
Jul 08, 2003 1.870 1.901 1.850 1.889 203,427 +0.00(+0.06%)
Jul 07, 2003 1.858 1.887 1.858 1.887 62,230 +0.00(+0.00%)
Jul 03, 2003 1.871 1.890 1.871 1.887 178,106 +0.01(+0.68%)
Jul 02, 2003 1.849 1.892 1.849 1.875 37,338 +0.03(+1.51%)
Jul 01, 2003 1.886 1.886 1.817 1.847 18,883 -0.02(-1.25%)
Jun 30, 2003 1.848 1.870 1.842 1.870 25,750 +0.01(+0.31%)
Jun 27, 2003 1.871 1.877 1.859 1.864 41,629 -0.02(-0.93%)
Jun 26, 2003 1.868 1.892 1.868 1.882 56,221 -0.01(-0.49%)
Jun 25, 2003 1.856 1.908 1.856 1.891 82,830 +0.05(+2.46%)
Jun 24, 2003 1.849 1.875 1.844 1.845 26,608 -0.01(-0.63%)
Jun 23, 2003 1.904 1.904 1.849 1.857 40,342 -0.03(-1.85%)
Jun 20, 2003 1.876 1.901 1.864 1.892 93,559 +0.00(+0.25%)
Jun 19, 2003 1.852 1.898 1.852 1.887 72,530 +0.02(+1.00%)
Jun 18, 2003 1.828 1.886 1.828 1.869 37,767 +0.03(+1.45%)
Jun 17, 2003 1.767 1.848 1.767 1.842 58,796 +0.07(+3.81%)
Jun 16, 2003 1.777 1.786 1.759 1.774 38,625 -0.00(-0.13%)
Jun 13, 2003 1.789 1.789 1.774 1.777 10,300 +0.00(+0.26%)
Jun 12, 2003 1.748 1.772 1.748 1.772 44,633 +0.02(+0.93%)
Jun 11, 2003 1.755 1.760 1.751 1.756 6,437 +0.01(+0.60%)
Jun 10, 2003 1.732 1.748 1.731 1.745 24,462 +0.00(+0.00%)
Jun 09, 2003 1.739 1.749 1.724 1.745 56,221 -0.00(-0.20%)
Jun 06, 2003 1.763 1.800 1.737 1.749 75,963 -0.00(-0.20%)
Jun 05, 2003 1.724 1.759 1.723 1.752 32,187 +0.03(+1.90%)
Jun 04, 2003 1.680 1.722 1.680 1.720 35,621 +0.04(+2.64%)
Jun 03, 2003 1.672 1.678 1.660 1.675 50,642 -0.00(-0.14%)
Jun 02, 2003 1.659 1.678 1.652 1.678 65,663 +0.01(+0.70%)
May 30, 2003 1.657 1.667 1.651 1.666 45,921 +0.00(+0.21%)
May 29, 2003 1.646 1.669 1.646 1.663 39,913 +0.02(+1.21%)
May 28, 2003 1.657 1.661 1.635 1.643 121,026 -0.04(-2.35%)
May 27, 2003 1.689 1.690 1.673 1.682 27,467 -0.01(-0.76%)
May 23, 2003 1.688 1.695 1.671 1.695 58,796 -0.00(-0.21%)
May 22, 2003 1.667 1.727 1.667 1.699 45,063 +0.01(+0.76%)
May 21, 2003 1.683 1.686 1.678 1.686 24,892 -0.01(-0.41%)
May 20, 2003 1.664 1.693 1.664 1.693 96,992 +0.03(+1.89%)
May 19, 2003 1.678 1.678 1.654 1.661 57,509 -0.03(-1.66%)
May 16, 2003 1.671 1.694 1.671 1.689 34,762 +0.03(+1.61%)
May 15, 2003 1.630 1.668 1.630 1.663 34,333 +0.03(+2.00%)
May 14, 2003 1.595 1.630 1.593 1.630 20,171 +0.05(+2.87%)
May 13, 2003 1.583 1.595 1.580 1.584 40,771 -0.01(-0.58%)
May 12, 2003 1.580 1.597 1.580 1.594 26,179 +0.01(+0.59%)
May 09, 2003 1.573 1.588 1.573 1.584 14,162 +0.02(+0.96%)
May 08, 2003 1.588 1.589 1.569 1.569 39,054 -0.02(-1.25%)
May 07, 2003 1.577 1.593 1.562 1.589 46,779 +0.00(+0.00%)
May 06, 2003 1.552 1.589 1.552 1.589 30,471 +0.03(+1.64%)
May 05, 2003 1.581 1.584 1.562 1.563 63,946 -0.01(-0.74%)
May 02, 2003 1.542 1.615 1.542 1.575 93,559 +0.03(+1.65%)
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.