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

AFG (NY: AFG )

129.91 +2.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.301 5.380 5.283 5.380 1,123,443 +0.06(+1.22%)
Apr 29, 2004 5.306 5.338 5.254 5.315 653,598 +0.01(+0.16%)
Apr 28, 2004 5.336 5.341 5.262 5.306 598,814 -0.04(-0.79%)
Apr 27, 2004 5.283 5.348 5.257 5.348 1,104,421 +0.08(+1.56%)
Apr 26, 2004 5.271 5.336 5.240 5.266 825,558 -0.01(-0.27%)
Apr 23, 2004 5.289 5.290 5.234 5.280 348,864 -0.03(-0.50%)
Apr 22, 2004 5.243 5.331 5.189 5.306 471,747 +0.07(+1.27%)
Apr 21, 2004 5.190 5.245 5.152 5.240 356,473 +0.05(+0.95%)
Apr 20, 2004 5.278 5.311 5.176 5.190 626,967 -0.09(-1.66%)
Apr 19, 2004 5.278 5.283 5.255 5.278 350,006 +0.01(+0.13%)
Apr 16, 2004 5.231 5.283 5.231 5.271 508,650 +0.04(+0.77%)
Apr 15, 2004 5.240 5.266 5.180 5.231 698,871 -0.01(-0.13%)
Apr 14, 2004 5.236 5.310 5.227 5.238 754,035 +0.00(+0.07%)
Apr 13, 2004 5.318 5.322 5.234 5.234 723,219 -0.08(-1.52%)
Apr 12, 2004 5.243 5.315 5.243 5.315 768,491 +0.04(+0.76%)
Apr 08, 2004 5.304 5.350 5.261 5.275 734,252 -0.02(-0.30%)
Apr 07, 2004 5.310 5.332 5.266 5.290 1,322,795 -0.01(-0.20%)
Apr 06, 2004 5.401 5.401 5.283 5.301 1,433,503 -0.11(-2.07%)
Apr 05, 2004 5.404 5.432 5.397 5.413 581,314 +0.01(+0.19%)
Apr 02, 2004 5.411 5.418 5.352 5.402 602,238 +0.00(+0.03%)
Apr 01, 2004 5.204 5.401 5.204 5.401 879,580 +0.17(+3.32%)
Mar 31, 2004 5.257 5.261 5.204 5.227 770,774 -0.04(-0.73%)
Mar 30, 2004 5.196 5.266 5.169 5.266 549,737 +0.08(+1.52%)
Mar 29, 2004 5.134 5.197 5.129 5.187 891,754 +0.08(+1.65%)
Mar 26, 2004 5.103 5.152 5.091 5.103 670,337 -0.02(-0.31%)
Mar 25, 2004 4.957 5.120 4.957 5.119 1,358,556 +0.16(+3.22%)
Mar 24, 2004 4.959 4.984 4.952 4.959 663,870 +0.00(+0.00%)
Mar 23, 2004 4.994 4.994 4.954 4.959 367,886 +0.00(+0.00%)
Mar 22, 2004 5.143 5.143 4.952 4.959 860,178 -0.20(-3.84%)
Mar 19, 2004 5.134 5.157 5.119 5.157 590,064 +0.01(+0.27%)
Mar 18, 2004 5.047 5.155 5.047 5.143 397,561 +0.05(+1.00%)
Mar 17, 2004 5.064 5.092 5.043 5.092 389,572 +0.05(+1.01%)
Mar 16, 2004 5.026 5.057 5.003 5.042 1,053,822 +0.05(+0.95%)
Mar 15, 2004 5.150 5.150 4.987 4.994 1,143,226 -0.15(-3.00%)
Mar 12, 2004 5.064 5.161 5.064 5.148 798,166 +0.04(+0.82%)
Mar 11, 2004 5.218 5.233 5.106 5.106 813,383 -0.16(-3.03%)
Mar 10, 2004 5.310 5.331 5.259 5.266 1,016,539 -0.07(-1.28%)
Mar 09, 2004 5.327 5.343 5.318 5.334 719,034 +0.01(+0.26%)
Mar 08, 2004 5.397 5.420 5.320 5.320 777,241 -0.08(-1.56%)
Mar 05, 2004 5.360 5.408 5.332 5.404 526,911 +0.05(+0.85%)
Mar 04, 2004 5.310 5.364 5.271 5.359 499,139 +0.04(+0.79%)
Mar 03, 2004 5.275 5.317 5.257 5.317 924,853 +0.02(+0.36%)
Mar 02, 2004 5.257 5.301 5.257 5.297 830,123 +0.01(+0.10%)
Mar 01, 2004 5.243 5.292 5.227 5.292 1,527,472 +0.02(+0.40%)
Feb 27, 2004 5.287 5.287 5.231 5.271 1,773,998 -0.02(-0.30%)
Feb 26, 2004 5.248 5.287 5.236 5.287 1,017,300 +0.05(+0.97%)
Feb 25, 2004 5.204 5.250 5.176 5.236 1,052,681 +0.01(+0.27%)
Feb 24, 2004 5.266 5.266 5.196 5.222 682,512 -0.03(-0.63%)
Feb 23, 2004 5.283 5.283 5.247 5.255 1,369,208 -0.02(-0.37%)
Feb 20, 2004 5.262 5.280 5.257 5.275 854,471 +0.01(+0.27%)
Feb 19, 2004 5.283 5.285 5.234 5.261 1,188,879 -0.04(-0.79%)
Feb 18, 2004 5.204 5.303 5.201 5.303 1,273,718 +0.08(+1.54%)
Feb 17, 2004 5.222 5.227 5.178 5.222 703,436 +0.08(+1.46%)
Feb 13, 2004 5.147 5.183 5.092 5.147 608,325 +0.00(+0.03%)
Feb 12, 2004 5.212 5.212 5.108 5.145 984,963 -0.07(-1.28%)
Feb 11, 2004 5.185 5.212 5.120 5.212 546,694 +0.03(+0.54%)
Feb 10, 2004 5.185 5.196 5.117 5.183 887,569 +0.00(+0.00%)
Feb 09, 2004 5.108 5.196 5.064 5.183 650,554 +0.10(+2.00%)
Feb 06, 2004 4.999 5.082 4.985 5.082 1,140,563 +0.08(+1.65%)
Feb 05, 2004 5.029 5.031 4.964 4.999 805,394 -0.05(-0.97%)
Feb 04, 2004 5.085 5.087 5.040 5.049 1,227,304 -0.05(-0.93%)
Feb 03, 2004 5.092 5.103 5.073 5.096 690,881 +0.00(+0.07%)
Feb 02, 2004 5.099 5.112 5.056 5.092 1,986,665 +0.08(+1.54%)
Jan 30, 2004 4.959 5.022 4.910 5.015 1,096,051 +0.04(+0.77%)
Jan 29, 2004 4.912 4.977 4.912 4.977 1,813,564 +0.05(+1.00%)
Jan 28, 2004 4.898 4.970 4.866 4.928 1,528,613 +0.04(+0.75%)
Jan 27, 2004 4.886 4.901 4.840 4.891 1,028,713 +0.01(+0.29%)
Jan 26, 2004 4.808 4.882 4.808 4.877 1,271,055 +0.07(+1.42%)
Jan 23, 2004 4.780 4.856 4.780 4.808 575,227 +0.02(+0.48%)
Jan 22, 2004 4.836 4.851 4.773 4.786 935,505 -0.04(-0.73%)
Jan 21, 2004 4.893 4.914 4.766 4.821 2,065,036 -0.07(-1.47%)
Jan 20, 2004 4.836 4.924 4.828 4.893 1,086,921 +0.06(+1.34%)
Jan 16, 2004 4.766 4.828 4.765 4.828 525,009 +0.09(+2.00%)
Jan 15, 2004 4.696 4.779 4.677 4.733 546,694 +0.03(+0.60%)
Jan 14, 2004 4.714 4.751 4.695 4.705 721,317 +0.03(+0.56%)
Jan 13, 2004 4.695 4.712 4.663 4.679 799,688 -0.05(-1.00%)
Jan 12, 2004 4.705 4.742 4.647 4.726 1,880,522 -0.06(-1.21%)
Jan 09, 2004 4.742 4.838 4.738 4.784 408,974 -0.01(-0.11%)
Jan 08, 2004 4.770 4.805 4.735 4.789 403,648 +0.04(+0.77%)
Jan 07, 2004 4.737 4.763 4.737 4.752 1,244,043 -0.04(-0.80%)
Jan 06, 2004 4.744 4.821 4.742 4.791 1,166,814 +0.03(+0.70%)
Jan 05, 2004 4.649 4.758 4.649 4.758 1,251,272 +0.12(+2.65%)
Jan 02, 2004 4.638 4.689 4.605 4.635 582,836 -0.00(-0.04%)
Dec 31, 2003 4.644 4.679 4.619 4.637 831,645 -0.02(-0.53%)
Dec 30, 2003 4.612 4.661 4.609 4.661 701,153 +0.05(+1.06%)
Dec 29, 2003 4.614 4.635 4.591 4.612 688,218 +0.06(+1.43%)
Dec 26, 2003 4.549 4.589 4.547 4.547 226,743 +0.00(+0.00%)
Dec 24, 2003 4.532 4.556 4.523 4.547 196,688 +0.03(+0.74%)
Dec 23, 2003 4.502 4.530 4.484 4.514 478,975 -0.03(-0.69%)
Dec 22, 2003 4.470 4.546 4.456 4.546 998,658 +0.06(+1.37%)
Dec 19, 2003 4.530 4.530 4.456 4.484 1,127,248 -0.03(-0.66%)
Dec 18, 2003 4.470 4.502 4.435 4.514 1,009,691 +0.06(+1.46%)
Dec 17, 2003 4.491 4.491 4.439 4.449 538,705 -0.06(-1.44%)
Dec 16, 2003 4.493 4.533 4.479 4.514 813,764 +0.04(+0.86%)
Dec 15, 2003 4.484 4.504 4.426 4.476 1,030,996 +0.04(+0.83%)
Dec 12, 2003 4.433 4.447 4.416 4.439 841,156 -0.01(-0.31%)
Dec 11, 2003 4.404 4.472 4.404 4.453 646,370 +0.04(+0.95%)
Dec 10, 2003 4.425 4.444 4.398 4.411 913,440 -0.03(-0.75%)
Dec 09, 2003 4.451 4.467 4.451 4.444 727,404 -0.02(-0.35%)
Dec 08, 2003 4.405 4.460 4.405 4.460 855,612 +0.08(+1.80%)
Dec 05, 2003 4.372 4.409 4.372 4.381 595,771 -0.00(-0.04%)
Dec 04, 2003 4.358 4.391 4.337 4.383 892,135 +0.02(+0.56%)
Dec 03, 2003 4.346 4.407 4.346 4.358 1,169,477 +0.01(+0.24%)
Dec 02, 2003 4.355 4.355 4.325 4.348 730,067 -0.01(-0.24%)
Dec 01, 2003 4.314 4.369 4.313 4.358 1,781,987 +0.06(+1.43%)
Nov 28, 2003 4.311 4.316 4.293 4.297 235,493 -0.01(-0.32%)
Nov 26, 2003 4.241 4.318 4.232 4.311 1,618,778 +0.08(+1.86%)
Nov 25, 2003 4.197 4.234 4.172 4.232 1,166,814 +0.05(+1.30%)
Nov 24, 2003 4.144 4.179 4.106 4.178 1,746,226 +0.04(+0.85%)
Nov 21, 2003 4.150 4.158 4.125 4.143 441,312 -0.01(-0.17%)
Nov 20, 2003 4.102 4.148 4.099 4.150 1,008,169 +0.03(+0.77%)
Nov 19, 2003 4.081 4.129 4.076 4.118 1,202,956 +0.06(+1.38%)
Nov 18, 2003 4.057 4.083 4.053 4.062 989,908 +0.01(+0.22%)
Nov 17, 2003 4.051 4.055 4.030 4.053 1,530,896 -0.05(-1.32%)
Nov 14, 2003 4.101 4.143 4.072 4.108 1,705,899 +0.01(+0.13%)
Nov 13, 2003 4.106 4.109 4.086 4.102 447,399 -0.02(-0.47%)
Nov 12, 2003 4.101 4.122 4.088 4.122 999,039 +0.02(+0.43%)
Nov 11, 2003 4.102 4.118 4.092 4.104 768,872 +0.00(+0.09%)
Nov 10, 2003 4.136 4.141 4.086 4.101 1,237,956 -0.04(-1.06%)
Nov 07, 2003 4.044 4.143 4.044 4.144 2,095,852 +0.10(+2.47%)
Nov 06, 2003 3.999 4.046 3.967 4.044 1,038,605 +0.05(+1.18%)
Nov 05, 2003 4.025 4.025 3.934 3.997 1,132,193 -0.03(-0.78%)
Nov 04, 2003 3.955 4.032 3.952 4.029 1,024,334 +0.09(+2.18%)
Nov 03, 2003 3.908 3.969 3.908 3.943 1,160,726 +0.04(+1.03%)
Oct 31, 2003 3.902 3.943 3.899 3.902 739,197 +0.00(+0.00%)
Oct 30, 2003 3.913 3.913 3.902 3.902 477,454 +0.00(+0.09%)
Oct 29, 2003 3.925 3.969 3.873 3.899 782,948 -0.01(-0.31%)
Oct 28, 2003 3.899 3.920 3.894 3.911 1,223,880 +0.00(+0.05%)
Oct 27, 2003 3.824 3.920 3.824 3.909 565,336 +0.08(+2.01%)
Oct 24, 2003 3.885 3.899 3.832 3.832 784,850 -0.06(-1.66%)
Oct 23, 2003 3.908 3.952 3.846 3.897 570,281 -0.03(-0.71%)
Oct 22, 2003 3.955 3.957 3.908 3.925 1,478,776 -0.03(-0.84%)
Oct 21, 2003 3.941 3.978 3.909 3.959 380,441 +0.02(+0.62%)
Oct 20, 2003 3.978 3.990 3.924 3.934 574,466 -0.03(-0.66%)
Oct 17, 2003 3.966 3.967 3.932 3.960 760,502 -0.02(-0.40%)
Oct 16, 2003 3.962 3.962 3.962 3.976 818,329 -0.01(-0.22%)
Oct 15, 2003 3.964 3.990 3.957 3.985 603,760 +0.02(+0.44%)
Oct 14, 2003 3.913 3.957 3.909 3.967 1,121,161 +0.05(+1.25%)
Oct 13, 2003 3.873 3.957 3.873 3.918 738,436 +0.07(+1.91%)
Oct 10, 2003 3.876 3.876 3.824 3.845 781,426 -0.06(-1.44%)
Oct 09, 2003 3.934 3.978 3.867 3.901 607,184 -0.02(-0.54%)
Oct 08, 2003 3.881 3.938 3.869 3.922 1,042,790 +0.06(+1.50%)
Oct 07, 2003 3.869 3.883 3.853 3.864 1,676,986 -0.01(-0.27%)
Oct 06, 2003 3.922 3.925 3.887 3.874 939,310 -0.02(-0.41%)
Oct 03, 2003 3.892 3.904 3.892 3.890 885,287 +0.02(+0.63%)
Oct 02, 2003 3.855 3.881 3.853 3.866 1,049,638 +0.01(+0.18%)
Oct 01, 2003 3.801 3.862 3.799 3.859 1,252,793 +0.05(+1.24%)
Sep 30, 2003 3.841 3.873 3.806 3.811 814,144 -0.05(-1.36%)
Sep 29, 2003 3.827 3.876 3.827 3.864 858,275 +0.04(+0.96%)
Sep 26, 2003 3.855 3.855 3.813 3.827 274,678 -0.03(-0.68%)
Sep 25, 2003 3.885 3.901 3.846 3.853 650,174 -0.02(-0.50%)
Sep 24, 2003 3.909 3.932 3.864 3.873 808,818 -0.07(-1.73%)
Sep 23, 2003 3.913 3.948 3.913 3.941 759,741 +0.02(+0.40%)
Sep 22, 2003 3.936 3.955 3.902 3.925 768,111 -0.00(-0.09%)
Sep 19, 2003 3.950 3.966 3.931 3.929 1,091,867 -0.02(-0.53%)
Sep 18, 2003 3.934 3.959 3.908 3.950 1,209,043 +0.02(+0.40%)
Sep 17, 2003 3.960 3.960 3.939 3.934 404,789 -0.02(-0.58%)
Sep 16, 2003 3.955 3.960 3.934 3.957 947,299 +0.00(+0.04%)
Sep 15, 2003 3.934 3.955 3.881 3.955 1,469,265 +0.00(+0.04%)
Sep 12, 2003 3.955 3.978 3.943 3.953 932,081 -0.01(-0.35%)
Sep 11, 2003 3.955 3.967 3.945 3.967 736,534 +0.01(+0.13%)
Sep 10, 2003 3.943 3.969 3.927 3.962 1,056,866 +0.02(+0.49%)
Sep 09, 2003 3.943 3.948 3.906 3.943 588,542 +0.00(+0.00%)
Sep 08, 2003 3.887 3.962 3.881 3.943 590,445 +0.05(+1.21%)
Sep 05, 2003 3.881 3.901 3.876 3.895 499,519 +0.01(+0.13%)
Sep 04, 2003 3.890 3.917 3.855 3.890 402,887 +0.00(+0.00%)
Sep 03, 2003 3.873 3.899 3.850 3.890 374,734 +0.04(+0.91%)
Sep 02, 2003 3.824 3.864 3.776 3.855 336,310 +0.02(+0.55%)
Aug 29, 2003 3.820 3.834 3.785 3.834 350,386 +0.02(+0.64%)
Aug 28, 2003 3.785 3.810 3.750 3.810 415,442 +0.04(+1.02%)
Aug 27, 2003 3.785 3.803 3.761 3.771 279,244 -0.03(-0.69%)
Aug 26, 2003 3.768 3.803 3.736 3.797 263,645 +0.01(+0.32%)
Aug 25, 2003 3.771 3.813 3.750 3.785 741,100 +0.03(+0.84%)
Aug 22, 2003 3.866 3.887 3.752 3.754 435,225 -0.09(-2.33%)
Aug 21, 2003 3.843 3.864 3.824 3.843 572,184 +0.00(+0.00%)
Aug 20, 2003 3.824 3.866 3.808 3.843 625,065 -0.01(-0.14%)
Aug 19, 2003 3.820 3.860 3.813 3.848 1,257,739 +0.04(+1.15%)
Aug 18, 2003 3.773 3.818 3.771 3.804 567,618 +0.02(+0.42%)
Aug 15, 2003 3.803 3.804 3.754 3.789 392,996 -0.01(-0.18%)
Aug 14, 2003 3.745 3.811 3.745 3.796 634,576 +0.05(+1.45%)
Aug 13, 2003 3.792 3.804 3.741 3.741 722,458 -0.02(-0.65%)
Aug 12, 2003 3.768 3.768 3.731 3.766 1,461,656 +0.02(+0.56%)
Aug 11, 2003 3.811 3.834 3.727 3.745 1,046,594 -0.10(-2.55%)
Aug 08, 2003 3.808 3.855 3.790 3.843 627,728 +0.04(+1.11%)
Aug 07, 2003 3.829 3.832 3.789 3.801 478,975 -0.03(-0.69%)
Aug 06, 2003 3.838 3.878 3.815 3.827 634,956 +0.00(+0.09%)
Aug 05, 2003 3.832 3.862 3.803 3.824 1,454,808 +0.00(+0.09%)
Aug 04, 2003 3.946 3.959 3.785 3.820 1,616,115 -0.15(-3.75%)
Aug 01, 2003 4.004 4.004 3.950 3.969 792,079 -0.04(-1.09%)
Jul 31, 2003 4.037 4.046 3.995 4.013 1,266,489 -0.02(-0.61%)
Jul 30, 2003 4.004 4.062 3.974 4.037 1,514,157 +0.02(+0.52%)
Jul 29, 2003 4.044 4.051 3.969 4.016 1,662,148 -0.04(-0.91%)
Jul 28, 2003 4.048 4.069 4.008 4.053 662,348 +0.02(+0.43%)
Jul 25, 2003 4.020 4.048 3.971 4.036 588,542 +0.02(+0.39%)
Jul 24, 2003 4.044 4.085 3.981 4.020 760,882 -0.02(-0.52%)
Jul 23, 2003 4.072 4.079 4.029 4.041 1,330,023 -0.01(-0.35%)
Jul 22, 2003 4.048 4.074 3.988 4.055 930,559 -0.01(-0.13%)
Jul 21, 2003 4.104 4.104 4.058 4.060 547,835 -0.05(-1.28%)
Jul 18, 2003 4.092 4.132 4.065 4.113 363,321 +0.04(+0.95%)
Jul 17, 2003 4.090 4.127 4.048 4.074 818,329 -0.01(-0.34%)
Jul 16, 2003 4.136 4.160 4.088 4.088 679,088 -0.03(-0.81%)
Jul 15, 2003 4.076 4.122 4.071 4.122 770,774 +0.06(+1.55%)
Jul 14, 2003 4.057 4.118 4.050 4.058 563,053 +0.04(+0.87%)
Jul 11, 2003 4.013 4.065 4.013 4.023 613,652 +0.01(+0.31%)
Jul 10, 2003 4.144 4.146 4.011 4.011 576,749 -0.15(-3.58%)
Jul 09, 2003 4.101 4.165 4.074 4.160 945,016 +0.03(+0.76%)
Jul 08, 2003 3.967 4.148 3.952 4.129 1,490,950 +0.13(+3.24%)
Jul 07, 2003 3.960 4.027 3.960 3.999 940,070 +0.04(+0.97%)
Jul 03, 2003 3.939 3.981 3.934 3.960 392,615 +0.02(+0.58%)
Jul 02, 2003 3.950 3.981 3.917 3.938 551,259 +0.01(+0.27%)
Jul 01, 2003 3.978 3.978 3.871 3.927 1,004,745 -0.07(-1.71%)
Jun 30, 2003 3.987 4.022 3.946 3.995 1,198,390 +0.03(+0.66%)
Jun 27, 2003 3.952 4.016 3.936 3.969 747,947 +0.00(+0.00%)
Jun 26, 2003 3.960 3.995 3.864 3.969 775,720 +0.04(+1.12%)
Jun 25, 2003 3.943 3.971 3.913 3.925 740,339 -0.00(-0.09%)
Jun 24, 2003 3.908 3.974 3.899 3.929 795,122 +0.02(+0.58%)
Jun 23, 2003 3.959 3.962 3.899 3.906 719,795 -0.06(-1.41%)
Jun 20, 2003 3.952 3.962 3.915 3.962 842,677 +0.04(+1.07%)
Jun 19, 2003 4.027 4.029 3.909 3.920 929,798 -0.10(-2.48%)
Jun 18, 2003 4.016 4.029 3.962 4.020 723,980 +0.00(+0.09%)
Jun 17, 2003 3.994 4.027 3.966 4.016 1,024,909 +0.02(+0.44%)
Jun 16, 2003 3.925 4.009 3.925 3.999 926,375 +0.09(+2.33%)
Jun 13, 2003 3.925 3.925 3.846 3.908 1,393,176 -0.02(-0.40%)
Jun 12, 2003 3.881 3.932 3.848 3.924 633,054 +0.04(+1.13%)
Jun 11, 2003 3.890 3.892 3.827 3.880 1,303,772 -0.02(-0.45%)
Jun 10, 2003 3.864 3.904 3.846 3.897 1,367,306 +0.02(+0.63%)
Jun 09, 2003 3.915 3.915 3.852 3.873 719,034 -0.05(-1.16%)
Jun 06, 2003 3.952 3.969 3.860 3.918 1,657,203 -0.02(-0.62%)
Jun 05, 2003 3.925 3.946 3.873 3.943 938,549 +0.03(+0.72%)
Jun 04, 2003 3.890 3.925 3.871 3.915 626,967 +0.03(+0.81%)
Jun 03, 2003 3.913 3.924 3.839 3.883 852,188 -0.03(-0.72%)
Jun 02, 2003 3.876 3.941 3.866 3.911 1,734,813 +0.04(+0.95%)
May 30, 2003 3.852 3.878 3.848 3.874 1,338,393 +0.02(+0.59%)
May 29, 2003 3.838 3.871 3.829 3.852 1,480,297 +0.02(+0.55%)
May 28, 2003 3.838 3.855 3.820 3.831 5,957,713 -0.01(-0.18%)
May 27, 2003 3.929 4.022 3.803 3.838 5,005,849 -0.11(-2.71%)
May 23, 2003 3.925 3.945 3.881 3.945 540,987 +0.02(+0.49%)
May 22, 2003 3.885 3.946 3.869 3.925 675,283 +0.04(+0.90%)
May 21, 2003 3.990 3.990 3.776 3.890 3,121,141 -0.13(-3.35%)
May 20, 2003 3.960 4.043 3.959 4.025 441,312 +0.06(+1.50%)
May 19, 2003 3.995 4.074 3.964 3.966 550,879 -0.05(-1.18%)
May 16, 2003 4.141 4.144 4.013 4.013 824,416 -0.12(-2.97%)
May 15, 2003 4.144 4.160 4.106 4.136 472,508 -0.00(-0.09%)
May 14, 2003 4.086 4.143 4.083 4.139 351,908 +0.07(+1.81%)
May 13, 2003 4.092 4.109 4.039 4.065 356,854 -0.04(-0.94%)
May 12, 2003 4.022 4.104 4.020 4.104 373,213 +0.06(+1.52%)
May 09, 2003 3.973 4.083 3.962 4.043 717,512 +0.11(+2.90%)
May 08, 2003 3.978 3.978 3.911 3.929 755,937 -0.07(-1.71%)
May 07, 2003 4.079 4.079 3.987 3.997 845,340 -0.09(-2.10%)
May 06, 2003 4.109 4.136 4.057 4.083 672,620 -0.05(-1.19%)
May 05, 2003 4.162 4.188 4.118 4.132 612,130 -0.03(-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.