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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
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 29, 2011 6.898 7.079 6.898 7.044 14,033,637 +0.16(+2.37%)
Apr 28, 2011 6.916 6.944 6.799 6.881 23,695,346 -0.14(-1.99%)
Apr 27, 2011 7.178 7.196 6.945 7.021 16,432,399 -0.09(-1.31%)
Apr 26, 2011 7.015 7.143 6.951 7.114 12,168,043 +0.17(+2.43%)
Apr 25, 2011 7.067 7.073 6.939 6.945 17,054,938 -0.13(-1.81%)
Apr 21, 2011 7.114 7.137 6.986 7.073 6,980,089 -0.01(-0.08%)
Apr 20, 2011 7.044 7.079 6.916 7.079 21,696,828 +0.19(+2.71%)
Apr 19, 2011 6.898 6.933 6.750 6.892 27,264,796 +0.03(+0.51%)
Apr 18, 2011 6.951 6.962 6.799 6.857 28,417,518 -0.26(-3.61%)
Apr 15, 2011 7.091 7.114 6.980 7.114 21,509,258 +0.09(+1.33%)
Apr 14, 2011 6.962 7.149 6.951 7.021 27,867,186 +0.04(+0.58%)
Apr 13, 2011 7.097 7.126 6.904 6.980 89,395,704 -0.23(-3.16%)
Apr 12, 2011 7.394 7.400 7.178 7.207 16,271,763 -0.24(-3.21%)
Apr 11, 2011 7.435 7.522 7.376 7.446 11,724,444 -0.01(-0.16%)
Apr 08, 2011 7.452 7.551 7.406 7.458 15,641,436 +0.11(+1.51%)
Apr 07, 2011 7.237 7.406 7.213 7.347 16,214,665 +0.17(+2.44%)
Apr 06, 2011 7.371 7.371 7.137 7.172 10,047,524 -0.16(-2.15%)
Apr 05, 2011 7.341 7.371 7.280 7.330 7,085,260 -0.02(-0.32%)
Apr 04, 2011 7.394 7.397 7.324 7.353 6,774,310 +0.01(+0.08%)
Apr 01, 2011 7.394 7.423 7.318 7.347 8,966,501 +0.06(+0.80%)
Mar 31, 2011 7.266 7.376 7.260 7.289 10,648,734 +0.07(+0.97%)
Mar 30, 2011 7.266 7.272 7.161 7.219 8,832,987 +0.05(+0.65%)
Mar 29, 2011 7.143 7.225 7.102 7.172 9,865,695 +0.08(+1.07%)
Mar 28, 2011 7.132 7.213 7.097 7.097 7,970,217 -0.06(-0.90%)
Mar 25, 2011 7.225 7.289 7.126 7.161 12,114,855 -0.08(-1.13%)
Mar 24, 2011 7.301 7.318 7.167 7.242 16,778,400 -0.03(-0.40%)
Mar 23, 2011 7.213 7.347 7.196 7.272 18,580,490 +0.08(+1.14%)
Mar 22, 2011 7.237 7.237 7.073 7.190 25,195,936 -0.09(-1.28%)
Mar 21, 2011 7.382 7.406 7.184 7.283 25,913,846 -0.28(-3.70%)
Mar 18, 2011 7.668 7.691 7.522 7.563 10,739,121 +0.01(+0.08%)
Mar 17, 2011 7.738 7.744 7.493 7.557 10,656,820 -0.02(-0.31%)
Mar 16, 2011 7.960 7.960 7.487 7.581 17,510,926 -0.27(-3.49%)
Mar 15, 2011 7.808 7.895 7.756 7.855 14,262,209 +0.12(+1.55%)
Mar 14, 2011 7.577 7.775 7.508 7.734 20,354,576 +0.25(+3.34%)
Mar 11, 2011 7.543 7.665 7.473 7.484 24,039,408 -0.21(-2.72%)
Mar 10, 2011 7.752 7.833 7.682 7.694 11,002,522 -0.20(-2.51%)
Mar 09, 2011 7.822 8.037 7.769 7.891 15,184,465 +0.07(+0.89%)
Mar 08, 2011 7.903 7.926 7.705 7.822 8,163,947 -0.07(-0.88%)
Mar 07, 2011 8.211 8.211 7.822 7.891 8,155,832 -0.14(-1.74%)
Mar 04, 2011 8.240 8.281 7.990 8.031 13,411,343 -0.12(-1.43%)
Mar 03, 2011 7.874 8.200 7.874 8.147 17,026,214 +0.35(+4.55%)
Mar 02, 2011 7.723 7.857 7.670 7.793 10,180,897 +0.07(+0.90%)
Mar 01, 2011 7.903 7.932 7.700 7.723 13,016,276 -0.13(-1.63%)
Feb 28, 2011 7.897 7.932 7.778 7.851 6,838,030 +0.01(+0.07%)
Feb 25, 2011 7.944 7.967 7.685 7.845 12,271,542 -0.05(-0.66%)
Feb 24, 2011 7.909 7.938 7.781 7.897 15,715,102 -0.10(-1.31%)
Feb 23, 2011 7.979 8.118 7.839 8.002 16,346,641 -0.09(-1.08%)
Feb 22, 2011 8.240 8.421 8.060 8.089 25,038,864 -0.49(-5.69%)
Feb 18, 2011 8.403 8.618 8.392 8.578 16,932,038 +0.15(+1.72%)
Feb 17, 2011 8.223 8.467 8.194 8.432 15,553,324 +0.12(+1.47%)
Feb 16, 2011 8.136 8.316 8.078 8.310 14,456,928 +0.18(+2.22%)
Feb 15, 2011 8.205 8.275 8.095 8.130 16,972,850 -0.09(-1.06%)
Feb 14, 2011 8.037 8.229 8.019 8.217 12,835,124 +0.08(+1.00%)
Feb 11, 2011 7.944 8.188 7.903 8.136 13,914,847 +0.15(+1.89%)
Feb 10, 2011 7.810 8.066 7.740 7.984 20,915,328 +0.16(+2.08%)
Feb 09, 2011 8.037 8.066 7.729 7.822 12,401,907 -0.20(-2.47%)
Feb 08, 2011 8.107 8.118 7.961 8.019 11,209,204 +0.15(+1.85%)
Feb 07, 2011 7.967 8.002 7.857 7.874 6,311,821 -0.09(-1.10%)
Feb 04, 2011 8.072 8.101 7.857 7.961 7,972,208 -0.11(-1.37%)
Feb 03, 2011 8.002 8.124 7.880 8.072 9,097,655 +0.17(+2.21%)
Feb 02, 2011 8.048 8.142 7.862 7.897 8,877,166 +0.00(+0.00%)
Feb 01, 2011 7.781 7.967 7.746 7.897 14,238,835 +0.19(+2.49%)
Jan 31, 2011 7.508 7.758 7.415 7.705 17,938,262 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.356 7.455 14,153,989 -0.25(-3.25%)
Jan 27, 2011 7.862 7.889 7.671 7.705 12,747,397 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,785 -0.06(-0.73%)
Jan 25, 2011 7.955 7.973 7.833 7.932 6,111,276 +0.00(+0.00%)
Jan 24, 2011 7.990 8.060 7.909 7.932 9,378,597 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.955 11,591,837 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,362,569 -0.17(-2.12%)
Jan 19, 2011 8.461 8.479 8.142 8.246 11,890,601 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.432 8.537 6,707,459 +0.03(+0.41%)
Jan 14, 2011 8.432 8.543 8.415 8.502 5,740,376 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,479,151 -0.13(-1.47%)
Jan 12, 2011 8.525 8.706 8.525 8.700 10,464,831 +0.27(+3.24%)
Jan 11, 2011 8.421 8.426 8.310 8.426 8,857,613 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.240 8.240 10,513,581 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.368 8.409 11,055,142 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,001,098 -0.02(-0.21%)
Jan 05, 2011 8.525 8.607 8.432 8.438 12,533,958 -0.05(-0.55%)
Jan 04, 2011 8.310 8.496 8.252 8.485 14,585,740 +0.23(+2.82%)
Jan 03, 2011 8.269 8.386 8.246 8.252 8,410,828 +0.12(+1.43%)
Dec 31, 2010 8.054 8.205 8.008 8.136 4,590,262 +0.08(+1.01%)
Dec 30, 2010 8.019 8.112 8.014 8.054 6,489,422 +0.15(+1.84%)
Dec 29, 2010 7.798 8.054 7.798 7.909 9,207,474 +0.08(+1.04%)
Dec 28, 2010 7.839 7.979 7.734 7.827 8,367,729 -0.15(-1.90%)
Dec 27, 2010 7.990 8.002 7.921 7.979 4,626,992 -0.09(-1.15%)
Dec 23, 2010 8.072 8.124 8.025 8.072 3,767,872 -0.07(-0.86%)
Dec 22, 2010 8.037 8.142 8.014 8.142 4,656,886 +0.05(+0.57%)
Dec 21, 2010 7.938 8.142 7.903 8.095 14,284,323 +0.26(+3.26%)
Dec 20, 2010 7.932 7.932 7.752 7.839 8,060,796 -0.06(-0.74%)
Dec 17, 2010 7.653 7.967 7.653 7.897 17,986,922 +0.05(+0.59%)
Dec 16, 2010 7.880 7.967 7.700 7.851 13,264,871 -0.03(-0.44%)
Dec 15, 2010 7.909 7.950 7.851 7.886 8,844,468 -0.12(-1.53%)
Dec 14, 2010 7.996 8.072 7.938 8.008 12,910,595 -0.12(-1.50%)
Dec 13, 2010 7.955 8.252 7.955 8.130 17,079,004 +0.26(+3.25%)
Dec 10, 2010 7.694 7.926 7.659 7.874 15,288,159 +0.29(+3.83%)
Dec 09, 2010 7.630 7.676 7.508 7.583 9,129,973 +0.03(+0.46%)
Dec 08, 2010 7.606 7.665 7.432 7.548 7,034,312 -0.17(-2.26%)
Dec 07, 2010 7.787 7.798 7.583 7.723 15,122,623 +0.25(+3.35%)
Dec 06, 2010 7.484 7.537 7.420 7.473 5,996,582 +0.05(+0.63%)
Dec 03, 2010 7.275 7.438 7.234 7.426 8,136,325 +0.08(+1.03%)
Dec 02, 2010 7.159 7.415 7.141 7.351 16,394,212 +0.32(+4.55%)
Dec 01, 2010 6.990 7.112 6.914 7.031 12,400,842 +0.27(+3.97%)
Nov 30, 2010 6.705 6.961 6.699 6.762 14,578,394 -0.06(-0.95%)
Nov 29, 2010 6.856 6.903 6.682 6.827 16,099,130 -0.19(-2.73%)
Nov 26, 2010 6.978 7.077 6.944 7.019 8,155,863 -0.20(-2.74%)
Nov 24, 2010 7.147 7.217 7.217 7.217 8,210,690 +0.13(+1.89%)
Nov 23, 2010 7.066 7.147 6.999 7.083 12,399,812 -0.21(-2.87%)
Nov 22, 2010 7.322 7.386 7.176 7.292 7,787,492 -0.13(-1.72%)
Nov 19, 2010 7.473 7.473 7.384 7.420 4,876,401 -0.05(-0.62%)
Nov 18, 2010 7.479 7.560 7.432 7.467 6,450,242 +0.16(+2.23%)
Nov 17, 2010 7.316 7.415 7.263 7.304 8,112,849 +0.01(+0.15%)
Nov 16, 2010 7.414 7.440 7.189 7.293 15,966,252 -0.25(-3.30%)
Nov 15, 2010 7.640 7.680 7.530 7.542 5,008,192 -0.08(-0.99%)
Nov 12, 2010 7.657 7.738 7.553 7.617 10,150,277 -0.16(-2.08%)
Nov 11, 2010 7.756 7.821 7.698 7.779 9,198,845 -0.09(-1.10%)
Nov 10, 2010 7.750 7.947 7.576 7.866 11,356,241 +0.12(+1.49%)
Nov 09, 2010 7.854 7.912 7.709 7.750 9,857,390 -0.08(-0.96%)
Nov 08, 2010 7.733 7.906 7.721 7.825 11,205,746 +0.08(+1.05%)
Nov 05, 2010 7.779 7.825 7.675 7.744 17,474,090 -0.28(-3.53%)
Nov 04, 2010 7.889 8.056 7.877 8.027 16,842,590 +0.25(+3.27%)
Nov 03, 2010 7.738 7.773 7.588 7.773 9,804,282 +0.03(+0.45%)
Nov 02, 2010 7.761 7.790 7.646 7.738 5,687,575 +0.10(+1.36%)
Nov 01, 2010 7.553 7.756 7.542 7.634 9,858,633 +0.09(+1.23%)
Oct 29, 2010 7.472 7.576 7.380 7.542 9,694,597 +0.12(+1.64%)
Oct 28, 2010 7.339 7.472 7.293 7.420 15,677,591 +0.23(+3.22%)
Oct 27, 2010 7.287 7.333 7.119 7.189 13,794,854 +0.05(+0.73%)
Oct 25, 2010 7.235 7.253 7.085 7.137 8,850,691 -0.01(-0.16%)
Oct 22, 2010 7.397 7.414 7.091 7.148 11,890,857 -0.01(-0.16%)
Oct 21, 2010 7.293 7.328 6.981 7.160 12,781,464 -0.14(-1.90%)
Oct 20, 2010 7.241 7.328 7.200 7.299 11,598,484 -0.05(-0.71%)
Oct 19, 2010 7.426 7.426 7.293 7.351 14,690,314 -0.28(-3.71%)
Oct 18, 2010 7.623 7.680 7.542 7.634 8,789,266 -0.03(-0.45%)
Oct 15, 2010 7.750 7.750 7.576 7.669 10,453,939 -0.01(-0.15%)
Oct 14, 2010 7.709 7.727 7.623 7.680 9,775,289 -0.08(-0.97%)
Oct 13, 2010 7.825 7.918 7.733 7.756 12,080,218 +0.03(+0.45%)
Oct 12, 2010 7.744 7.756 7.576 7.721 7,226,718 -0.03(-0.45%)
Oct 11, 2010 7.802 7.866 7.744 7.756 6,489,306 +0.04(+0.52%)
Oct 08, 2010 7.715 7.750 7.565 7.715 10,890,796 +0.12(+1.52%)
Oct 07, 2010 7.779 7.779 7.559 7.600 95,393 -0.17(-2.23%)
Oct 06, 2010 7.912 7.975 7.675 7.773 16,263,081 -0.12(-1.54%)
Oct 05, 2010 7.854 7.987 7.785 7.894 204,206 +0.08(+0.96%)
Oct 04, 2010 7.906 7.935 7.773 7.819 6,648,151 -0.09(-1.10%)
Oct 01, 2010 7.906 7.970 7.779 7.906 7,088,585 +0.03(+0.44%)
Sep 30, 2010 7.987 7.987 7.790 7.871 42,797 +0.02(+0.29%)
Sep 29, 2010 8.033 8.056 7.840 7.848 170,377 -0.16(-2.02%)
Sep 28, 2010 7.935 8.051 7.831 8.010 14,273 +0.20(+2.59%)
Sep 27, 2010 7.819 7.912 7.756 7.808 12,375,970 +0.06(+0.75%)
Sep 24, 2010 7.981 7.987 7.721 7.750 22,553,710 -0.38(-4.69%)
Sep 23, 2010 8.184 8.213 8.085 8.132 15,535 -0.09(-1.06%)
Sep 22, 2010 8.317 8.421 8.184 8.218 8,896,540 -0.08(-0.98%)
Sep 21, 2010 8.241 8.369 8.201 8.299 7,502 +0.01(+0.14%)
Sep 20, 2010 8.270 8.311 8.213 8.288 6,271,241 +0.05(+0.56%)
Sep 17, 2010 8.241 8.415 8.207 8.241 9,111,241 -0.13(-1.52%)
Sep 15, 2010 8.351 8.398 8.288 8.369 10,722,176 -0.03(-0.34%)
Sep 14, 2010 8.421 8.510 8.322 8.398 60,141 -0.12(-1.43%)
Sep 13, 2010 8.455 8.536 8.455 8.519 7,493,617 +0.13(+1.59%)
Sep 10, 2010 8.398 8.479 8.351 8.386 6,248,651 -0.01(-0.07%)
Sep 09, 2010 8.455 8.490 8.305 8.392 29,252 +0.04(+0.48%)
Sep 08, 2010 8.230 8.438 8.224 8.351 77,027 +0.21(+2.63%)
Sep 07, 2010 8.062 8.288 8.062 8.137 128,418 +0.04(+0.50%)
Sep 03, 2010 8.270 8.270 8.022 8.097 8,239,564 +0.01(+0.07%)
Sep 02, 2010 8.045 8.103 7.999 8.091 180,121 +0.03(+0.36%)
Sep 01, 2010 7.923 8.184 7.918 8.062 9,892,865 +0.32(+4.11%)
Aug 31, 2010 7.738 7.877 7.692 7.744 89,598 -0.01(-0.07%)
Aug 30, 2010 7.848 7.941 7.715 7.750 4,547,662 -0.20(-2.55%)
Aug 27, 2010 7.680 7.958 7.617 7.952 9,287,136 +0.34(+4.48%)
Aug 26, 2010 7.790 7.825 7.582 7.611 2,007 -0.11(-1.42%)
Aug 25, 2010 7.750 7.767 7.605 7.721 6,807 -0.02(-0.30%)
Aug 24, 2010 7.675 7.842 7.640 7.744 632,249 -0.10(-1.25%)
Aug 23, 2010 8.091 8.132 7.842 7.842 6,293,049 -0.16(-1.95%)
Aug 20, 2010 7.900 8.004 7.837 7.999 6,092,518 +0.01(+0.14%)
Aug 19, 2010 8.201 8.247 7.923 7.987 82,885 -0.24(-2.88%)
Aug 18, 2010 8.276 8.288 8.161 8.224 17,736 -0.08(-0.97%)
Aug 17, 2010 8.351 8.374 8.270 8.305 16,650 +0.13(+1.55%)
Aug 16, 2010 8.086 8.230 8.057 8.178 4,840,513 +0.05(+0.64%)
Aug 13, 2010 8.126 8.230 8.103 8.126 5,764,085 -0.03(-0.35%)
Aug 12, 2010 8.040 8.218 8.000 8.155 8,015,381 -0.01(-0.07%)
Aug 11, 2010 8.362 8.374 8.138 8.161 9,641,240 -0.48(-5.59%)
Aug 10, 2010 8.621 8.670 8.512 8.644 31,840 -0.14(-1.64%)
Aug 09, 2010 8.897 8.926 8.771 8.788 5,684,461 +0.03(+0.39%)
Aug 06, 2010 8.753 8.949 8.690 8.753 11,501,186 -0.19(-2.12%)
Aug 05, 2010 8.851 8.955 8.785 8.943 82,722 +0.01(+0.06%)
Aug 04, 2010 8.845 8.983 8.753 8.937 25,965 +0.14(+1.64%)
Aug 03, 2010 8.552 8.840 8.529 8.794 214,942 +0.16(+1.87%)
Aug 02, 2010 8.575 8.702 8.558 8.633 8,739,233 +0.21(+2.53%)
Jul 30, 2010 8.420 8.535 8.259 8.420 9,068,413 -0.05(-0.54%)
Jul 29, 2010 8.581 8.621 8.368 8.466 79,104 +0.02(+0.20%)
Jul 28, 2010 8.391 8.540 8.328 8.448 8,182,032 -0.01(-0.14%)
Jul 27, 2010 8.615 8.621 8.333 8.460 78,825 -0.11(-1.28%)
Jul 26, 2010 8.558 8.627 8.489 8.569 9,712,638 +0.00(+0.00%)
Jul 23, 2010 8.374 8.581 8.282 8.569 13,172,227 +0.11(+1.29%)
Jul 22, 2010 8.259 8.471 8.230 8.460 249,146 +0.40(+4.92%)
Jul 21, 2010 8.052 8.161 7.988 8.063 17,763,864 +0.12(+1.52%)
Jul 20, 2010 7.482 7.977 7.482 7.942 147,262 +0.37(+4.86%)
Jul 19, 2010 7.557 7.655 7.494 7.574 7,187,098 +0.06(+0.84%)
Jul 16, 2010 7.511 7.678 7.482 7.511 8,272,909 -0.14(-1.80%)
Jul 15, 2010 7.810 7.839 7.632 7.649 9,811,362 -0.20(-2.49%)
Jul 14, 2010 7.856 7.971 7.770 7.845 91,172 -0.14(-1.80%)
Jul 13, 2010 8.086 8.115 7.983 7.988 20,734 +0.01(+0.07%)
Jul 12, 2010 8.109 8.132 7.836 7.983 10,790,122 -0.18(-2.25%)
Jul 09, 2010 8.167 8.253 7.914 8.167 8,927,649 +0.16(+2.01%)
Jul 08, 2010 7.988 8.023 7.850 8.006 37,472 +0.13(+1.61%)
Jul 07, 2010 7.655 7.896 7.620 7.879 8,972,040 +0.27(+3.55%)
Jul 06, 2010 7.776 7.810 7.488 7.609 172,930 -0.06(-0.75%)
Jul 02, 2010 7.666 7.741 7.477 7.666 9,691,445 +0.06(+0.83%)
Jul 01, 2010 7.580 7.666 7.361 7.603 13,818,981 +0.02(+0.30%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,490 +0.05(+0.69%)
Jun 29, 2010 7.701 7.712 7.459 7.528 206,930 -0.59(-7.23%)
Jun 25, 2010 8.115 8.149 7.879 8.115 7,220,028 +0.08(+1.00%)
Jun 24, 2010 8.224 8.224 7.988 8.034 30,715 -0.16(-1.97%)
Jun 23, 2010 8.184 8.241 8.029 8.195 10,796,281 +0.03(+0.42%)
Jun 22, 2010 8.351 8.454 8.149 8.161 33,636 -0.13(-1.60%)
Jun 21, 2010 8.448 8.483 8.224 8.293 12,928,730 +0.14(+1.76%)
Jun 18, 2010 8.149 8.264 8.126 8.149 9,351,010 -0.01(-0.14%)
Jun 17, 2010 8.431 8.431 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.172 8.425 8.172 8.305 10,452,413 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,149 +0.24(+2.95%)
Jun 14, 2010 8.184 8.247 7.977 8.000 13,301,693 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.735 7.954 9,015,389 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,503 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,975 +0.02(+0.31%)
Jun 08, 2010 7.223 7.390 7.166 7.373 140,079 +0.20(+2.72%)
Jun 07, 2010 7.448 7.528 7.131 7.177 17,404,650 -0.30(-4.07%)
Jun 04, 2010 7.482 7.770 7.390 7.482 15,583,007 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.781 9,233,825 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,816 +0.34(+4.46%)
Jun 01, 2010 7.724 7.977 7.597 7.609 12,400 -0.13(-1.71%)
May 28, 2010 7.741 7.873 7.638 7.741 14,690,946 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,916 +0.44(+6.04%)
May 26, 2010 7.528 7.672 7.206 7.327 25,224 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.321 95,566 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.344 12,750,667 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.924 7.436 22,354,494 +0.40(+5.64%)
May 20, 2010 6.932 7.246 6.901 7.039 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.574 7.258 7.505 18,598,542 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.574 7.661 607,534 -0.28(-3.52%)
May 17, 2010 8.117 8.180 7.728 7.940 14,767,637 -0.31(-3.81%)
May 14, 2010 8.255 8.426 8.026 8.255 18,007,060 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.535 8.541 12,591,614 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.638 10,696,365 +0.11(+1.34%)
May 11, 2010 8.764 8.781 8.507 8.524 84,326 -0.19(-2.17%)
May 10, 2010 8.661 8.724 8.618 8.713 16,515,150 +0.60(+7.41%)
May 07, 2010 8.146 8.369 7.808 8.112 28,090,562 -0.18(-2.14%)
May 06, 2010 8.661 8.850 7.528 8.289 27,771,462 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.386 17,125,510 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.724 19,791,914 -0.56(-5.98%)
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.