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

Nacco Industries (NY: NC )

31.45 -0.45 (-1.41%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 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 28, 2006 8.279 8.396 8.260 8.376 642,436 +0.11(+1.32%)
Apr 27, 2006 8.409 8.410 8.243 8.266 615,507 -0.18(-2.09%)
Apr 26, 2006 8.474 8.581 8.441 8.443 577,038 -0.03(-0.37%)
Apr 25, 2006 8.648 8.734 8.416 8.474 1,596,473 -0.19(-2.14%)
Apr 24, 2006 8.667 8.704 8.555 8.660 580,885 -0.01(-0.08%)
Apr 21, 2006 8.657 8.746 8.630 8.667 646,283 +0.06(+0.71%)
Apr 20, 2006 8.500 8.695 8.500 8.605 659,747 +0.11(+1.24%)
Apr 19, 2006 8.371 8.500 8.344 8.500 779,002 +0.13(+1.55%)
Apr 18, 2006 8.307 8.383 8.279 8.370 675,135 +0.06(+0.76%)
Apr 17, 2006 8.318 8.370 8.256 8.307 346,223 -0.03(-0.32%)
Apr 13, 2006 8.202 8.382 8.168 8.333 869,404 +0.13(+1.60%)
Apr 12, 2006 8.025 8.227 8.012 8.202 398,156 +0.16(+2.04%)
Apr 11, 2006 8.136 8.169 7.996 8.038 405,850 -0.13(-1.55%)
Apr 10, 2006 8.158 8.274 8.118 8.165 511,640 -0.08(-0.91%)
Apr 07, 2006 8.409 8.448 8.225 8.240 469,324 -0.13(-1.55%)
Apr 06, 2006 8.295 8.447 8.253 8.370 675,135 +0.06(+0.75%)
Apr 05, 2006 8.214 8.314 8.174 8.308 382,768 +0.11(+1.30%)
Apr 04, 2006 8.085 8.279 8.079 8.201 675,135 +0.08(+1.04%)
Apr 03, 2006 8.017 8.136 7.999 8.117 400,080 +0.11(+1.40%)
Mar 31, 2006 8.009 8.053 7.947 8.004 390,462 +0.03(+0.40%)
Mar 30, 2006 8.027 8.045 7.956 7.973 246,203 -0.04(-0.52%)
Mar 29, 2006 7.882 8.060 7.873 8.014 971,348 +0.15(+1.85%)
Mar 28, 2006 8.019 8.025 7.869 7.869 427,008 -0.17(-2.10%)
Mar 27, 2006 8.080 8.152 7.983 8.038 346,223 -0.04(-0.52%)
Mar 24, 2006 7.896 8.084 7.896 8.080 321,218 +0.20(+2.48%)
Mar 23, 2006 7.965 7.993 7.835 7.884 353,917 -0.10(-1.21%)
Mar 22, 2006 7.799 7.980 7.744 7.980 586,655 +0.17(+2.16%)
Mar 21, 2006 7.840 8.001 7.812 7.812 503,947 -0.01(-0.09%)
Mar 20, 2006 7.819 7.900 7.772 7.819 1,323,341 +0.08(+1.01%)
Mar 17, 2006 7.596 7.741 7.589 7.741 1,204,087 +0.16(+2.09%)
Mar 16, 2006 7.528 7.587 7.528 7.583 630,895 +0.06(+0.82%)
Mar 15, 2006 7.389 7.522 7.389 7.521 686,675 +0.15(+2.07%)
Mar 14, 2006 7.379 7.500 7.284 7.368 915,567 -0.01(-0.15%)
Mar 13, 2006 7.438 7.575 7.379 7.379 661,670 -0.06(-0.79%)
Mar 10, 2006 7.261 7.439 7.162 7.438 544,339 +0.16(+2.26%)
Mar 09, 2006 7.372 7.396 7.216 7.274 494,329 -0.09(-1.17%)
Mar 08, 2006 7.318 7.442 7.188 7.360 561,650 +0.03(+0.40%)
Mar 07, 2006 7.393 7.393 7.271 7.331 519,334 -0.05(-0.70%)
Mar 06, 2006 7.513 7.513 7.335 7.383 357,763 -0.14(-1.89%)
Mar 03, 2006 7.505 7.541 7.435 7.524 823,241 +0.03(+0.43%)
Mar 02, 2006 7.524 7.538 7.429 7.492 725,145 -0.03(-0.42%)
Mar 01, 2006 7.216 7.525 7.156 7.524 1,029,052 +0.31(+4.27%)
Feb 28, 2006 7.214 7.231 7.045 7.216 609,737 +0.00(+0.03%)
Feb 27, 2006 7.130 7.216 7.115 7.214 609,737 +0.04(+0.55%)
Feb 24, 2006 7.206 7.206 7.123 7.175 850,170 -0.05(-0.72%)
Feb 23, 2006 7.104 7.229 7.094 7.227 467,401 +0.12(+1.63%)
Feb 22, 2006 7.122 7.158 7.111 7.111 815,547 -0.02(-0.23%)
Feb 21, 2006 7.138 7.145 7.086 7.127 496,253 -0.00(-0.01%)
Feb 17, 2006 6.982 7.136 6.946 7.128 542,416 +0.17(+2.37%)
Feb 16, 2006 6.891 6.989 6.852 6.962 475,095 +0.09(+1.28%)
Feb 15, 2006 6.837 6.889 6.785 6.875 400,080 +0.06(+0.86%)
Feb 14, 2006 6.683 6.816 6.590 6.816 963,654 +0.14(+2.15%)
Feb 13, 2006 6.813 6.856 6.672 6.672 753,997 -0.18(-2.63%)
Feb 10, 2006 6.935 6.935 6.739 6.852 530,875 -0.09(-1.35%)
Feb 09, 2006 6.943 7.045 6.943 6.946 373,151 +0.02(+0.22%)
Feb 08, 2006 6.917 6.941 6.830 6.931 275,055 +0.02(+0.35%)
Feb 07, 2006 7.030 7.039 6.890 6.907 517,411 -0.12(-1.75%)
Feb 06, 2006 6.977 7.045 6.943 7.030 613,584 +0.04(+0.57%)
Feb 03, 2006 6.972 7.019 6.928 6.990 565,497 +0.01(+0.19%)
Feb 02, 2006 7.100 7.130 6.935 6.977 607,814 -0.14(-1.90%)
Feb 01, 2006 7.119 7.123 7.050 7.112 553,957 -0.00(-0.03%)
Jan 31, 2006 7.123 7.136 6.954 7.114 675,135 -0.07(-0.96%)
Jan 30, 2006 7.146 7.201 7.084 7.183 282,748 +0.05(+0.68%)
Jan 27, 2006 7.085 7.180 7.034 7.135 317,371 +0.05(+0.71%)
Jan 26, 2006 6.977 7.094 6.977 7.084 786,696 +0.11(+1.54%)
Jan 25, 2006 7.045 7.097 6.899 6.977 559,727 -0.04(-0.61%)
Jan 24, 2006 6.815 7.134 6.798 7.020 1,179,082 +0.20(+2.93%)
Jan 23, 2006 6.620 6.872 6.609 6.820 1,398,356 +0.21(+3.21%)
Jan 20, 2006 6.673 6.823 6.595 6.608 1,090,603 -0.05(-0.70%)
Jan 19, 2006 6.450 6.699 6.450 6.655 942,496 +0.22(+3.35%)
Jan 18, 2006 6.541 6.616 6.368 6.439 1,640,713 -0.11(-1.69%)
Jan 17, 2006 6.615 6.779 6.499 6.550 2,129,272 -0.06(-0.98%)
Jan 13, 2006 6.475 6.657 6.426 6.615 1,025,205 +0.13(+1.98%)
Jan 12, 2006 6.556 6.556 6.379 6.486 977,118 -0.06(-0.88%)
Jan 11, 2006 6.510 6.577 6.393 6.544 904,027 +0.03(+0.54%)
Jan 10, 2006 6.447 6.614 6.317 6.509 1,513,764 +0.03(+0.51%)
Jan 09, 2006 6.499 6.684 6.452 6.476 1,223,321 -0.01(-0.18%)
Jan 06, 2006 6.486 6.575 6.330 6.488 569,344 +0.03(+0.39%)
Jan 05, 2006 6.494 6.499 6.310 6.463 1,082,909 +0.01(+0.09%)
Jan 04, 2006 6.304 6.519 6.304 6.457 640,512 +0.17(+2.63%)
Jan 03, 2006 6.109 6.335 6.070 6.292 990,582 +0.20(+3.30%)
Dec 30, 2005 6.234 6.234 6.031 6.091 515,487 -0.15(-2.48%)
Dec 29, 2005 6.241 6.316 6.227 6.246 155,800 +0.02(+0.28%)
Dec 28, 2005 6.085 6.271 6.085 6.228 621,278 +0.16(+2.57%)
Dec 27, 2005 6.188 6.202 6.068 6.072 328,912 -0.11(-1.77%)
Dec 23, 2005 6.182 6.249 6.172 6.182 96,173 +0.01(+0.13%)
Dec 22, 2005 6.041 6.186 6.041 6.174 351,993 +0.17(+2.82%)
Dec 21, 2005 6.046 6.186 6.005 6.005 590,502 -0.01(-0.09%)
Dec 20, 2005 5.901 6.083 5.885 6.010 521,258 +0.10(+1.67%)
Dec 19, 2005 6.031 6.038 5.889 5.911 226,968 -0.12(-1.98%)
Dec 16, 2005 6.067 6.079 6.011 6.031 952,113 -0.02(-0.41%)
Dec 15, 2005 6.240 6.240 6.044 6.056 628,972 -0.18(-2.96%)
Dec 14, 2005 6.268 6.375 6.200 6.240 553,957 -0.03(-0.43%)
Dec 13, 2005 6.218 6.296 6.174 6.267 340,452 +0.04(+0.62%)
Dec 12, 2005 6.353 6.371 6.192 6.229 355,840 -0.11(-1.77%)
Dec 09, 2005 6.096 6.343 6.085 6.341 396,233 +0.25(+4.03%)
Dec 08, 2005 6.221 6.221 6.032 6.096 771,308 -0.11(-1.80%)
Dec 07, 2005 6.317 6.317 6.187 6.208 284,672 -0.11(-1.73%)
Dec 06, 2005 6.331 6.343 6.301 6.317 273,131 -0.03(-0.41%)
Dec 05, 2005 6.331 6.343 6.318 6.343 136,565 +0.00(+0.00%)
Dec 02, 2005 6.356 6.356 6.234 6.343 319,294 -0.02(-0.36%)
Dec 01, 2005 6.088 6.395 6.088 6.366 532,799 +0.28(+4.56%)
Nov 30, 2005 6.018 6.195 6.018 6.088 465,477 +0.07(+1.23%)
Nov 29, 2005 5.933 6.052 5.930 6.014 336,605 +0.06(+0.95%)
Nov 28, 2005 6.026 6.040 5.957 5.957 436,625 -0.08(-1.34%)
Nov 25, 2005 6.039 6.039 6.039 6.039 5,770 -0.01(-0.09%)
Nov 23, 2005 6.049 6.057 6.031 6.044 273,131 +0.00(+0.04%)
Nov 22, 2005 6.052 6.067 6.005 6.041 326,988 -0.02(-0.34%)
Nov 21, 2005 6.031 6.062 5.979 6.062 242,356 +0.02(+0.30%)
Nov 18, 2005 5.984 6.072 5.955 6.044 186,575 +0.07(+1.25%)
Nov 17, 2005 5.903 5.974 5.854 5.969 244,279 +0.07(+1.12%)
Nov 16, 2005 5.948 5.948 5.848 5.903 121,178 -0.04(-0.74%)
Nov 15, 2005 5.983 6.038 5.914 5.948 394,309 -0.08(-1.34%)
Nov 14, 2005 6.018 6.054 5.966 6.028 90,402 -0.01(-0.13%)
Nov 11, 2005 6.015 6.036 6.015 6.036 169,264 +0.01(+0.13%)
Nov 10, 2005 6.030 6.068 5.958 6.028 290,442 +0.03(+0.55%)
Nov 09, 2005 6.043 6.078 5.993 5.995 267,361 -0.06(-0.94%)
Nov 08, 2005 6.205 6.205 6.010 6.052 305,830 -0.15(-2.50%)
Nov 07, 2005 6.166 6.233 6.092 6.207 203,886 +0.05(+0.84%)
Nov 04, 2005 6.169 6.215 6.153 6.156 76,938 +0.00(+0.00%)
Nov 03, 2005 6.083 6.187 6.083 6.156 153,876 +0.08(+1.40%)
Nov 02, 2005 5.992 6.083 5.992 6.071 223,121 +0.09(+1.52%)
Nov 01, 2005 6.026 6.041 5.979 5.980 130,795 -0.06(-0.94%)
Oct 31, 2005 5.776 6.057 5.776 6.037 275,055 +0.27(+4.70%)
Oct 28, 2005 5.672 5.766 5.672 5.766 157,723 +0.11(+1.88%)
Oct 27, 2005 5.864 5.874 5.645 5.659 248,126 -0.19(-3.24%)
Oct 26, 2005 5.796 5.863 5.796 5.848 88,479 +0.05(+0.91%)
Oct 25, 2005 5.872 5.885 5.792 5.796 125,025 -0.06(-1.08%)
Oct 24, 2005 5.584 5.859 5.564 5.859 503,947 +0.29(+5.27%)
Oct 21, 2005 5.560 5.584 5.513 5.566 207,733 +0.01(+0.10%)
Oct 20, 2005 5.622 5.622 5.524 5.560 226,968 -0.05(-0.88%)
Oct 19, 2005 5.576 5.651 5.563 5.610 286,595 +0.02(+0.37%)
Oct 18, 2005 5.617 5.617 5.568 5.589 111,560 -0.03(-0.51%)
Oct 17, 2005 5.602 5.625 5.577 5.617 217,351 +0.00(+0.04%)
Oct 14, 2005 5.724 5.745 5.580 5.615 502,023 -0.06(-0.99%)
Oct 13, 2005 5.706 5.706 5.627 5.672 175,035 -0.04(-0.76%)
Oct 12, 2005 5.706 5.754 5.677 5.715 211,580 -0.00(-0.07%)
Oct 11, 2005 5.732 5.771 5.718 5.719 134,642 +0.00(+0.01%)
Oct 10, 2005 5.829 5.861 5.708 5.719 207,733 -0.10(-1.77%)
Oct 07, 2005 5.742 5.901 5.719 5.822 269,284 +0.09(+1.62%)
Oct 06, 2005 5.849 5.849 5.550 5.729 584,732 -0.12(-2.04%)
Oct 05, 2005 6.173 6.173 5.848 5.848 234,662 -0.32(-5.26%)
Oct 04, 2005 6.252 6.286 6.135 6.173 407,773 -0.07(-1.05%)
Oct 03, 2005 5.963 6.265 5.940 6.239 375,075 +0.29(+4.85%)
Sep 30, 2005 5.821 5.968 5.812 5.950 211,580 +0.13(+2.21%)
Sep 29, 2005 5.708 5.821 5.698 5.821 103,866 +0.10(+1.77%)
Sep 28, 2005 5.858 5.858 5.694 5.720 151,953 -0.13(-2.28%)
Sep 27, 2005 5.862 5.875 5.823 5.854 153,876 +0.03(+0.52%)
Sep 26, 2005 5.753 5.914 5.745 5.823 219,274 +0.08(+1.46%)
Sep 23, 2005 5.740 5.740 5.698 5.740 92,326 -0.01(-0.10%)
Sep 22, 2005 5.651 5.749 5.638 5.745 226,968 +0.08(+1.43%)
Sep 21, 2005 5.667 5.667 5.626 5.664 348,146 -0.02(-0.39%)
Sep 20, 2005 5.771 5.802 5.656 5.687 240,432 -0.11(-1.95%)
Sep 19, 2005 5.896 5.935 5.774 5.800 159,647 -0.11(-1.83%)
Sep 16, 2005 5.906 5.908 5.802 5.908 569,344 +0.04(+0.68%)
Sep 15, 2005 5.921 6.014 5.868 5.868 163,494 -0.05(-0.82%)
Sep 14, 2005 5.983 5.994 5.888 5.916 169,264 -0.05(-0.90%)
Sep 13, 2005 6.018 6.018 5.919 5.970 250,050 -0.05(-0.79%)
Sep 12, 2005 5.979 6.043 5.950 6.018 153,876 +0.05(+0.83%)
Sep 09, 2005 5.890 5.968 5.862 5.968 96,173 +0.09(+1.54%)
Sep 08, 2005 5.911 5.914 5.825 5.878 198,116 -0.03(-0.56%)
Sep 07, 2005 5.844 5.911 5.844 5.911 153,876 +0.09(+1.46%)
Sep 06, 2005 5.717 5.854 5.717 5.826 246,203 +0.12(+2.13%)
Sep 02, 2005 5.711 5.711 5.664 5.704 88,479 -0.02(-0.34%)
Sep 01, 2005 5.651 5.727 5.651 5.724 138,489 +0.06(+1.05%)
Aug 31, 2005 5.569 5.664 5.563 5.664 317,371 +0.10(+1.82%)
Aug 30, 2005 5.572 5.572 5.542 5.563 78,861 -0.02(-0.37%)
Aug 29, 2005 5.508 5.584 5.508 5.584 209,657 +0.08(+1.37%)
Aug 26, 2005 5.576 5.597 5.499 5.508 101,943 -0.07(-1.21%)
Aug 25, 2005 5.758 5.771 5.576 5.576 207,733 -0.17(-2.94%)
Aug 24, 2005 5.667 5.781 5.667 5.745 267,361 +0.08(+1.38%)
Aug 23, 2005 5.671 5.680 5.615 5.667 250,050 +0.01(+0.14%)
Aug 22, 2005 5.630 5.680 5.630 5.659 167,341 +0.07(+1.26%)
Aug 19, 2005 5.628 5.672 5.500 5.589 373,151 -0.04(-0.69%)
Aug 18, 2005 5.836 5.836 5.589 5.628 552,033 -0.22(-3.78%)
Aug 17, 2005 5.836 5.898 5.818 5.849 92,326 +0.00(+0.03%)
Aug 16, 2005 5.953 5.956 5.847 5.847 250,050 -0.14(-2.40%)
Aug 15, 2005 5.893 6.044 5.893 5.991 286,595 +0.10(+1.67%)
Aug 12, 2005 5.914 5.914 5.876 5.893 280,825 -0.03(-0.57%)
Aug 11, 2005 5.875 5.927 5.850 5.927 63,474 +0.04(+0.72%)
Aug 10, 2005 5.880 5.919 5.838 5.885 513,564 -0.00(-0.06%)
Aug 09, 2005 5.850 5.949 5.850 5.888 251,973 +0.04(+0.66%)
Aug 08, 2005 5.830 5.870 5.786 5.850 198,116 +0.03(+0.55%)
Aug 05, 2005 5.966 5.966 5.804 5.818 211,580 -0.16(-2.70%)
Aug 04, 2005 6.067 6.067 5.979 5.979 146,183 -0.10(-1.62%)
Aug 03, 2005 6.094 6.094 6.070 6.077 80,785 -0.02(-0.35%)
Aug 02, 2005 6.133 6.133 6.070 6.098 642,436 -0.05(-0.74%)
Aug 01, 2005 6.010 6.160 6.010 6.144 407,773 +0.13(+2.22%)
Jul 29, 2005 5.974 6.018 5.974 6.010 453,937 +0.03(+0.57%)
Jul 28, 2005 5.844 5.976 5.833 5.976 126,948 +0.14(+2.44%)
Jul 27, 2005 5.875 5.875 5.817 5.833 117,331 -0.05(-0.85%)
Jul 26, 2005 5.846 5.911 5.820 5.883 165,417 +0.04(+0.64%)
Jul 25, 2005 5.884 5.997 5.846 5.846 250,050 -0.05(-0.84%)
Jul 22, 2005 5.833 5.901 5.771 5.895 228,891 +0.07(+1.29%)
Jul 21, 2005 5.931 5.942 5.820 5.820 209,657 -0.10(-1.67%)
Jul 20, 2005 5.854 5.942 5.831 5.919 201,963 +0.06(+1.11%)
Jul 19, 2005 5.760 5.855 5.745 5.854 213,504 +0.12(+2.13%)
Jul 18, 2005 5.763 5.771 5.693 5.732 90,402 -0.02(-0.36%)
Jul 15, 2005 5.677 5.753 5.649 5.753 125,025 +0.06(+1.14%)
Jul 14, 2005 5.787 5.824 5.673 5.688 153,876 -0.11(-1.94%)
Jul 13, 2005 5.916 5.916 5.794 5.800 125,025 -0.11(-1.88%)
Jul 12, 2005 5.926 5.926 5.862 5.911 209,657 -0.00(-0.04%)
Jul 11, 2005 5.862 5.914 5.862 5.914 359,687 +0.05(+0.89%)
Jul 08, 2005 5.685 5.926 5.666 5.862 267,361 +0.19(+3.35%)
Jul 07, 2005 5.763 5.763 5.649 5.672 198,116 -0.10(-1.81%)
Jul 06, 2005 5.770 5.817 5.770 5.777 173,111 +0.01(+0.11%)
Jul 05, 2005 5.610 5.771 5.610 5.770 238,509 +0.18(+3.15%)
Jul 01, 2005 5.576 5.594 5.563 5.594 84,632 +0.02(+0.35%)
Jun 30, 2005 5.589 5.672 5.542 5.574 267,361 -0.00(-0.07%)
Jun 29, 2005 5.625 5.630 5.565 5.578 178,881 -0.04(-0.65%)
Jun 28, 2005 5.505 5.619 5.495 5.615 207,733 +0.13(+2.37%)
Jun 27, 2005 5.476 5.500 5.443 5.485 219,274 +0.02(+0.38%)
Jun 24, 2005 5.576 5.576 5.452 5.464 523,181 -0.12(-2.14%)
Jun 23, 2005 5.729 5.729 5.578 5.584 230,815 -0.16(-2.72%)
Jun 22, 2005 5.808 5.815 5.719 5.740 144,259 -0.06(-1.00%)
Jun 21, 2005 5.754 5.835 5.754 5.797 201,963 +0.04(+0.75%)
Jun 20, 2005 5.890 5.890 5.745 5.754 215,427 -0.15(-2.53%)
Jun 17, 2005 5.914 5.965 5.891 5.903 488,559 +0.04(+0.71%)
Jun 16, 2005 5.709 5.862 5.709 5.862 648,206 +0.15(+2.68%)
Jun 15, 2005 5.747 5.747 5.664 5.709 555,880 -0.01(-0.21%)
Jun 14, 2005 5.660 5.810 5.660 5.721 625,125 +0.06(+1.08%)
Jun 13, 2005 5.462 5.685 5.459 5.660 763,614 +0.19(+3.41%)
Jun 10, 2005 5.425 5.578 5.425 5.473 684,752 +0.06(+1.08%)
Jun 09, 2005 5.313 5.446 5.285 5.415 503,947 +0.09(+1.70%)
Jun 08, 2005 5.219 5.394 5.219 5.324 357,763 +0.09(+1.77%)
Jun 07, 2005 5.313 5.342 5.228 5.232 496,253 -0.08(-1.46%)
Jun 06, 2005 5.295 5.329 5.212 5.309 246,203 +0.03(+0.51%)
Jun 03, 2005 5.456 5.459 5.282 5.282 269,284 -0.15(-2.71%)
Jun 02, 2005 5.457 5.459 5.429 5.429 334,682 -0.03(-0.51%)
Jun 01, 2005 5.329 5.459 5.284 5.457 694,369 +0.13(+2.40%)
May 31, 2005 5.111 5.350 5.104 5.329 715,527 +0.23(+4.54%)
May 27, 2005 5.220 5.220 5.075 5.098 351,993 -0.15(-2.82%)
May 26, 2005 5.194 5.246 5.109 5.246 628,972 +0.06(+1.25%)
May 25, 2005 5.248 5.263 5.147 5.181 305,830 -0.08(-1.51%)
May 24, 2005 5.339 5.355 5.251 5.260 284,672 -0.09(-1.66%)
May 23, 2005 5.334 5.360 5.287 5.349 523,181 +0.02(+0.47%)
May 20, 2005 5.324 5.327 5.270 5.324 217,351 -0.01(-0.19%)
May 19, 2005 5.407 5.432 5.329 5.335 248,126 -0.05(-0.86%)
May 18, 2005 5.189 5.392 5.186 5.381 475,095 +0.20(+3.86%)
May 17, 2005 5.124 5.207 5.043 5.181 357,763 +0.07(+1.34%)
May 16, 2005 5.038 5.112 5.038 5.112 571,268 +0.08(+1.69%)
May 13, 2005 5.238 5.249 5.012 5.027 892,486 -0.22(-4.22%)
May 12, 2005 5.324 5.376 5.230 5.249 734,762 -0.06(-1.07%)
May 11, 2005 5.399 5.399 5.278 5.306 877,098 -0.09(-1.73%)
May 10, 2005 5.464 5.464 5.347 5.399 577,038 -0.06(-1.07%)
May 09, 2005 5.472 5.472 5.447 5.457 165,417 -0.01(-0.27%)
May 06, 2005 5.477 5.494 5.459 5.472 750,150 +0.01(+0.10%)
May 05, 2005 5.467 5.477 5.446 5.466 363,534 +0.01(+0.23%)
May 04, 2005 5.436 5.487 5.428 5.454 409,697 +0.03(+0.53%)
May 03, 2005 5.467 5.467 5.356 5.425 392,386 -0.02(-0.33%)
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.