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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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, 2010 10.92 11.11 10.90 10.94 131,762 -0.05(-0.41%)
Apr 29, 2010 11.05 11.23 10.91 10.98 136,384 -0.01(-0.08%)
Apr 28, 2010 11.07 11.34 10.95 10.99 112,793 -0.03(-0.25%)
Apr 27, 2010 11.53 11.68 10.91 11.02 127,013 -0.56(-4.87%)
Apr 26, 2010 11.73 11.73 11.24 11.58 177,890 -0.50(-4.14%)
Apr 23, 2010 12.10 12.60 12.00 12.08 80,469 -0.15(-1.19%)
Apr 22, 2010 11.76 12.34 11.76 12.23 107,849 +0.33(+2.75%)
Apr 21, 2010 11.75 11.98 11.40 11.90 114,791 +0.20(+1.71%)
Apr 20, 2010 11.78 11.96 11.61 11.70 51,009 -0.06(-0.54%)
Apr 19, 2010 11.79 11.95 11.56 11.76 65,163 -0.12(-0.99%)
Apr 16, 2010 11.90 11.90 11.64 11.88 104,830 -0.04(-0.31%)
Apr 15, 2010 12.05 12.05 11.83 11.92 50,439 -0.09(-0.76%)
Apr 14, 2010 11.84 12.05 11.61 12.01 60,402 +0.28(+2.40%)
Apr 13, 2010 11.68 11.80 11.43 11.73 37,261 +0.03(+0.23%)
Apr 12, 2010 11.77 12.05 11.67 11.70 133,956 -0.07(-0.62%)
Apr 09, 2010 11.76 11.77 11.66 11.77 28,413 +0.05(+0.39%)
Apr 08, 2010 11.67 11.77 11.66 11.73 79,951 +0.00(+0.00%)
Apr 07, 2010 11.59 11.77 11.50 11.73 88,946 +0.08(+0.70%)
Apr 06, 2010 11.49 11.82 11.49 11.65 100,228 +0.09(+0.79%)
Apr 05, 2010 11.18 11.56 11.15 11.56 85,696 +0.49(+4.44%)
Apr 01, 2010 11.25 11.06 11.06 11.06 64,783 -0.06(-0.57%)
Mar 31, 2010 11.19 11.35 10.94 11.13 97,562 -0.09(-0.81%)
Mar 30, 2010 11.13 11.32 10.96 11.22 65,816 +0.08(+0.73%)
Mar 29, 2010 11.41 11.41 11.07 11.14 93,523 -0.28(-2.47%)
Mar 26, 2010 11.59 11.65 11.36 11.42 52,104 +0.00(+0.00%)
Mar 25, 2010 11.67 11.77 11.39 11.42 51,410 -0.25(-2.18%)
Mar 24, 2010 11.58 11.74 11.57 11.67 69,533 +0.05(+0.47%)
Mar 23, 2010 11.50 11.79 11.46 11.62 65,492 +0.03(+0.24%)
Mar 22, 2010 11.22 11.80 11.18 11.59 118,985 +0.24(+2.08%)
Mar 19, 2010 11.22 11.37 10.99 11.36 178,137 +0.21(+1.88%)
Mar 18, 2010 11.14 11.21 11.06 11.15 98,926 +0.00(+0.00%)
Mar 17, 2010 11.00 11.23 10.96 11.15 74,125 +0.14(+1.24%)
Mar 16, 2010 10.89 11.01 10.80 11.01 89,211 +0.21(+1.94%)
Mar 15, 2010 10.73 10.82 10.71 10.80 73,812 +0.06(+0.59%)
Mar 12, 2010 10.82 10.82 10.61 10.74 50,769 -0.07(-0.67%)
Mar 11, 2010 10.72 10.82 10.68 10.81 93,262 +0.06(+0.59%)
Mar 10, 2010 10.57 10.76 10.55 10.75 133,575 +0.24(+2.25%)
Mar 09, 2010 10.44 10.63 10.37 10.51 90,618 +0.09(+0.87%)
Mar 08, 2010 10.46 10.58 10.37 10.42 56,977 -0.04(-0.35%)
Mar 05, 2010 9.993 10.46 9.993 10.46 88,337 +0.45(+4.54%)
Mar 04, 2010 9.993 10.10 9.938 10.00 114,609 +0.05(+0.55%)
Mar 03, 2010 9.747 9.947 9.693 9.947 106,567 +0.23(+2.34%)
Mar 02, 2010 9.738 9.738 9.502 9.720 69,148 +0.04(+0.38%)
Mar 01, 2010 9.811 9.811 9.502 9.684 124,908 -0.06(-0.65%)
Feb 26, 2010 9.947 9.983 9.484 9.747 171,377 -0.19(-1.92%)
Feb 25, 2010 9.893 10.03 9.711 9.938 86,674 -0.06(-0.64%)
Feb 24, 2010 10.03 10.21 9.884 10.00 103,507 -0.01(-0.09%)
Feb 23, 2010 9.938 10.06 9.811 10.01 77,691 +0.08(+0.82%)
Feb 22, 2010 9.765 9.947 9.656 9.929 45,183 +0.24(+2.44%)
Feb 19, 2010 9.584 10.03 9.557 9.693 60,192 +0.10(+1.04%)
Feb 18, 2010 9.402 9.602 9.366 9.593 39,771 +0.19(+2.03%)
Feb 17, 2010 9.666 9.666 9.357 9.402 62,596 -0.25(-2.54%)
Feb 16, 2010 9.811 9.847 9.466 9.647 34,341 -0.06(-0.65%)
Feb 12, 2010 9.402 9.711 9.711 9.711 129,125 +0.18(+1.91%)
Feb 11, 2010 9.111 9.538 8.975 9.529 152,004 +0.37(+4.07%)
Feb 10, 2010 9.130 9.220 8.948 9.157 43,962 -0.03(-0.30%)
Feb 09, 2010 9.329 9.484 9.139 9.184 91,263 -0.21(-2.22%)
Feb 08, 2010 9.956 9.956 9.357 9.393 89,018 -0.60(-6.00%)
Feb 05, 2010 9.629 10.02 9.438 9.993 119,576 +0.43(+4.46%)
Feb 04, 2010 9.902 9.965 9.420 9.566 101,580 -0.41(-4.10%)
Feb 03, 2010 9.902 10.09 9.902 9.974 75,529 +0.05(+0.55%)
Feb 02, 2010 9.765 9.947 9.538 9.920 91,028 +0.15(+1.49%)
Feb 01, 2010 10.00 10.02 9.656 9.775 93,979 -0.27(-2.71%)
Jan 29, 2010 10.12 10.17 9.856 10.05 163,707 +0.18(+1.84%)
Jan 28, 2010 10.47 10.66 9.157 9.865 216,616 -0.48(-4.65%)
Jan 27, 2010 10.17 10.49 10.17 10.35 51,186 +0.12(+1.15%)
Jan 26, 2010 10.26 10.30 10.04 10.23 65,661 -0.10(-0.97%)
Jan 25, 2010 10.66 10.66 10.17 10.33 80,259 -0.25(-2.32%)
Jan 22, 2010 10.35 10.67 10.24 10.57 95,807 +0.23(+2.19%)
Jan 21, 2010 10.36 10.41 9.920 10.35 102,066 +0.06(+0.62%)
Jan 20, 2010 10.22 10.50 10.08 10.28 119,556 -0.04(-0.35%)
Jan 19, 2010 10.05 10.45 9.993 10.32 79,574 +0.32(+3.18%)
Jan 15, 2010 10.44 10.00 10.00 10.00 64,618 -0.39(-3.76%)
Jan 14, 2010 10.10 10.44 10.10 10.39 67,394 +0.19(+1.87%)
Jan 13, 2010 9.993 10.22 9.965 10.20 53,893 +0.24(+2.37%)
Jan 12, 2010 9.847 10.00 9.811 9.965 113,203 -0.03(-0.27%)
Jan 11, 2010 9.974 10.09 9.829 9.993 61,770 +0.13(+1.29%)
Jan 08, 2010 9.557 10.22 9.557 9.865 134,358 +0.28(+2.94%)
Jan 07, 2010 9.493 9.829 9.266 9.584 256,377 +0.06(+0.67%)
Jan 06, 2010 9.202 9.538 9.120 9.520 195,643 +0.33(+3.56%)
Jan 05, 2010 9.329 9.538 9.175 9.193 107,369 -0.05(-0.59%)
Jan 04, 2010 9.320 9.502 9.148 9.248 62,964 +0.08(+0.89%)
Dec 31, 2009 9.293 9.166 9.166 9.166 59,554 -0.14(-1.46%)
Dec 30, 2009 9.402 9.520 9.093 9.302 55,158 -0.14(-1.44%)
Dec 29, 2009 9.538 9.538 9.248 9.438 79,712 -0.06(-0.67%)
Dec 28, 2009 9.538 9.538 9.402 9.502 21,879 +0.01(+0.10%)
Dec 24, 2009 9.538 9.566 9.393 9.493 9,323 -0.03(-0.29%)
Dec 23, 2009 9.856 9.856 9.411 9.520 61,226 -0.32(-3.23%)
Dec 22, 2009 9.411 9.920 9.411 9.838 155,402 +0.43(+4.54%)
Dec 21, 2009 9.357 9.538 8.939 9.411 83,662 +0.05(+0.58%)
Dec 18, 2009 8.912 9.448 8.603 9.357 343,848 +0.56(+6.40%)
Dec 17, 2009 8.884 8.993 8.721 8.793 146,392 -0.26(-2.91%)
Dec 16, 2009 9.220 9.302 8.921 9.057 82,995 -0.05(-0.50%)
Dec 15, 2009 9.311 9.311 9.084 9.102 98,854 -0.25(-2.62%)
Dec 14, 2009 9.139 9.429 8.948 9.348 96,117 +0.40(+4.47%)
Dec 11, 2009 8.884 9.284 8.757 8.948 120,190 +0.15(+1.76%)
Dec 10, 2009 8.666 8.884 8.589 8.793 105,430 +0.16(+1.89%)
Dec 09, 2009 8.703 8.703 8.585 8.630 94,026 +0.00(+0.00%)
Dec 08, 2009 8.539 8.675 8.539 8.630 78,505 -0.03(-0.31%)
Dec 07, 2009 8.630 8.721 8.621 8.657 69,009 +0.00(+0.00%)
Dec 04, 2009 8.239 8.821 8.239 8.657 238,862 +0.65(+8.17%)
Dec 03, 2009 8.367 8.575 7.967 8.003 120,034 -0.30(-3.61%)
Dec 02, 2009 8.049 8.430 8.049 8.303 211,777 +0.27(+3.39%)
Dec 01, 2009 7.549 8.030 7.549 8.030 148,753 +0.54(+7.15%)
Nov 30, 2009 7.222 7.567 7.040 7.494 148,592 +0.25(+3.38%)
Nov 27, 2009 7.394 7.622 7.249 7.249 51,048 -0.31(-4.09%)
Nov 25, 2009 7.776 7.785 7.504 7.558 53,183 -0.15(-1.89%)
Nov 24, 2009 7.903 7.903 7.603 7.703 82,062 -0.20(-2.53%)
Nov 23, 2009 8.030 8.148 7.831 7.903 61,194 +0.03(+0.35%)
Nov 20, 2009 7.767 7.994 7.722 7.876 85,201 +0.02(+0.23%)
Nov 19, 2009 7.722 7.940 7.631 7.858 339,828 +0.13(+1.65%)
Nov 18, 2009 7.722 7.767 7.531 7.731 107,359 -0.02(-0.23%)
Nov 17, 2009 7.740 7.758 7.631 7.749 116,655 -0.02(-0.23%)
Nov 16, 2009 7.722 7.767 7.676 7.767 157,692 -0.08(-1.04%)
Nov 13, 2009 7.504 7.930 7.376 7.849 320,118 +0.48(+6.54%)
Nov 12, 2009 7.558 7.867 7.367 7.367 110,997 -0.25(-3.34%)
Nov 11, 2009 7.358 7.722 7.340 7.622 179,118 +0.38(+5.27%)
Nov 10, 2009 7.295 7.404 7.040 7.240 68,492 -0.14(-1.85%)
Nov 09, 2009 6.813 7.449 6.777 7.376 188,850 +0.70(+10.48%)
Nov 06, 2009 6.668 6.768 6.495 6.677 39,983 -0.08(-1.21%)
Nov 05, 2009 6.541 6.822 6.441 6.759 54,708 +0.31(+4.79%)
Nov 04, 2009 6.813 6.859 6.450 6.450 76,359 -0.34(-4.95%)
Nov 03, 2009 6.568 6.786 6.232 6.786 71,599 +0.16(+2.47%)
Nov 02, 2009 6.895 7.013 6.304 6.622 98,425 -0.22(-3.19%)
Oct 30, 2009 6.622 6.877 6.568 6.840 183,940 +0.14(+2.03%)
Oct 29, 2009 6.668 6.768 6.550 6.704 75,312 +0.15(+2.22%)
Oct 28, 2009 6.350 6.786 6.286 6.559 101,442 +0.22(+3.44%)
Oct 27, 2009 6.477 6.770 6.332 6.341 228,805 -0.13(-1.97%)
Oct 26, 2009 6.641 7.013 6.359 6.468 183,359 -0.15(-2.33%)
Oct 23, 2009 6.488 6.886 6.423 6.622 211,467 -0.16(-2.41%)
Oct 22, 2009 6.722 7.013 6.586 6.786 108,585 +0.11(+1.63%)
Oct 21, 2009 6.622 6.795 6.486 6.677 176,167 +0.05(+0.68%)
Oct 20, 2009 6.686 6.904 6.568 6.631 86,975 -0.28(-4.07%)
Oct 19, 2009 6.750 7.204 6.677 6.913 64,955 +0.18(+2.70%)
Oct 16, 2009 6.622 6.750 6.622 6.731 36,684 +0.04(+0.54%)
Oct 15, 2009 6.795 6.940 6.677 6.695 49,095 -0.27(-3.91%)
Oct 14, 2009 7.004 7.013 6.868 6.968 60,656 +0.09(+1.32%)
Oct 13, 2009 6.822 6.958 6.813 6.877 28,846 +0.06(+0.93%)
Oct 12, 2009 6.813 7.048 6.704 6.813 114,878 +0.05(+0.67%)
Oct 09, 2009 6.931 7.031 6.731 6.768 111,407 -0.25(-3.50%)
Oct 08, 2009 7.031 7.077 6.904 7.013 170,332 -0.06(-0.90%)
Oct 07, 2009 7.131 7.167 6.931 7.077 42,543 -0.07(-1.02%)
Oct 06, 2009 7.031 7.476 6.995 7.149 184,167 +0.15(+2.08%)
Oct 05, 2009 7.013 7.222 6.904 7.004 139,100 +0.04(+0.52%)
Oct 02, 2009 6.904 7.131 6.904 6.968 126,701 +0.05(+0.66%)
Oct 01, 2009 7.095 7.195 6.904 6.922 79,989 -0.25(-3.42%)
Sep 30, 2009 7.285 7.285 7.086 7.167 188,357 -0.12(-1.62%)
Sep 29, 2009 7.122 7.326 7.113 7.285 119,390 +0.14(+1.91%)
Sep 28, 2009 7.204 7.304 7.022 7.149 109,744 -0.02(-0.25%)
Sep 25, 2009 7.176 7.404 7.040 7.167 78,847 -0.02(-0.25%)
Sep 24, 2009 7.313 7.518 7.067 7.186 96,475 -0.09(-1.25%)
Sep 23, 2009 7.440 7.522 7.276 7.276 116,494 -0.11(-1.48%)
Sep 22, 2009 7.176 7.422 7.149 7.385 123,861 +0.25(+3.44%)
Sep 21, 2009 7.095 7.276 7.042 7.140 58,391 -0.07(-1.01%)
Sep 18, 2009 7.040 7.240 7.022 7.213 104,128 +0.12(+1.66%)
Sep 17, 2009 7.213 7.358 7.040 7.095 42,774 -0.15(-2.13%)
Sep 16, 2009 7.086 7.340 6.804 7.249 110,363 +0.17(+2.44%)
Sep 15, 2009 7.163 7.249 6.949 7.077 68,147 -0.10(-1.39%)
Sep 14, 2009 7.358 7.358 7.013 7.176 87,826 -0.26(-3.54%)
Sep 11, 2009 7.204 7.494 6.940 7.440 84,715 +0.30(+4.20%)
Sep 10, 2009 7.086 7.213 6.949 7.140 69,444 +0.05(+0.77%)
Sep 09, 2009 7.195 7.222 7.031 7.086 112,030 -0.13(-1.76%)
Sep 08, 2009 7.249 7.276 7.013 7.213 94,091 +0.02(+0.25%)
Sep 04, 2009 7.267 7.449 7.176 7.195 36,846 -0.01(-0.13%)
Sep 03, 2009 7.267 7.413 7.086 7.204 61,557 -0.03(-0.38%)
Sep 02, 2009 7.249 7.413 7.140 7.231 69,114 -0.03(-0.38%)
Sep 01, 2009 7.494 7.794 7.104 7.258 302,740 -0.34(-4.43%)
Aug 31, 2009 7.467 7.794 7.413 7.594 970,049 -0.06(-0.83%)
Aug 28, 2009 7.930 8.076 7.449 7.658 360,059 -0.34(-4.20%)
Aug 27, 2009 7.594 8.076 7.422 7.994 269,216 +0.28(+3.65%)
Aug 26, 2009 7.722 7.722 7.136 7.712 209,372 -0.03(-0.35%)
Aug 25, 2009 7.567 7.803 7.149 7.740 194,201 +0.21(+2.77%)
Aug 24, 2009 7.676 7.676 7.450 7.531 79,755 -0.03(-0.36%)
Aug 21, 2009 7.494 7.608 7.413 7.558 173,242 +0.18(+2.46%)
Aug 20, 2009 7.304 7.431 6.822 7.376 74,101 +0.14(+1.88%)
Aug 19, 2009 6.922 7.267 6.813 7.240 96,815 +0.05(+0.63%)
Aug 18, 2009 7.240 7.267 7.086 7.195 126,479 +0.00(+0.00%)
Aug 17, 2009 7.404 7.404 6.931 7.195 130,297 -0.37(-4.92%)
Aug 14, 2009 7.494 7.640 6.922 7.567 156,119 +0.05(+0.60%)
Aug 13, 2009 7.385 7.667 7.158 7.522 232,437 +0.33(+4.55%)
Aug 12, 2009 7.367 7.494 6.958 7.195 206,887 -0.21(-2.82%)
Aug 11, 2009 7.585 7.676 7.285 7.404 161,910 -0.22(-2.86%)
Aug 10, 2009 7.349 7.676 7.086 7.622 338,591 +0.78(+11.42%)
Aug 07, 2009 6.677 7.049 6.677 6.840 124,074 +0.16(+2.45%)
Aug 06, 2009 7.004 7.004 6.631 6.677 130,618 -0.26(-3.80%)
Aug 05, 2009 7.040 7.158 6.586 6.940 134,766 -0.01(-0.13%)
Aug 04, 2009 6.722 6.995 6.641 6.949 511,519 +0.42(+6.40%)
Aug 03, 2009 6.323 6.568 6.295 6.532 295,559 +0.18(+2.86%)
Jul 31, 2009 6.204 6.450 6.204 6.350 301,027 +0.09(+1.45%)
Jul 30, 2009 6.223 6.350 6.150 6.259 2,132,807 -0.38(-5.75%)
Jul 29, 2009 7.067 7.131 6.450 6.641 72,570 -0.49(-6.88%)
Jul 28, 2009 7.358 7.885 6.968 7.131 36,798 -1.04(-12.78%)
Jul 27, 2009 7.776 8.294 7.776 8.176 25,538 -0.02(-0.22%)
Jul 24, 2009 8.267 8.267 7.540 8.194 31,275 -0.14(-1.64%)
Jul 23, 2009 8.148 8.530 7.649 8.330 32,059 +0.14(+1.66%)
Jul 22, 2009 8.130 8.221 7.731 8.194 11,556 +0.16(+2.04%)
Jul 21, 2009 8.020 8.030 7.967 8.030 3,219 -0.07(-0.90%)
Jul 20, 2009 8.167 8.167 7.758 8.103 15,814 +0.02(+0.22%)
Jul 17, 2009 8.248 8.530 7.558 8.085 50,512 -0.13(-1.55%)
Jul 16, 2009 7.976 8.412 7.676 8.212 45,732 +0.15(+1.92%)
Jul 15, 2009 7.494 8.085 7.431 8.058 31,583 +0.74(+10.05%)
Jul 14, 2009 6.641 7.331 6.641 7.322 18,309 +0.68(+10.26%)
Jul 13, 2009 6.631 6.704 6.359 6.641 39,445 +0.03(+0.41%)
Jul 10, 2009 6.423 6.695 6.341 6.613 10,799 +0.15(+2.39%)
Jul 09, 2009 6.468 6.822 5.986 6.459 34,790 +0.07(+1.14%)
Jul 08, 2009 6.477 6.700 5.905 6.386 41,653 -0.05(-0.85%)
Jul 07, 2009 6.750 6.995 6.413 6.441 48,546 -0.48(-6.96%)
Jul 06, 2009 6.968 7.086 6.813 6.922 14,361 -0.06(-0.91%)
Jul 02, 2009 6.722 7.231 6.722 6.986 19,736 +0.12(+1.72%)
Jul 01, 2009 6.831 7.358 6.759 6.868 30,167 +0.13(+1.89%)
Jun 30, 2009 7.176 7.558 6.740 6.740 36,849 -0.41(-5.72%)
Jun 29, 2009 7.149 7.204 6.659 7.149 27,638 +0.00(+0.00%)
Jun 26, 2009 7.104 7.440 6.650 7.149 283,495 -0.04(-0.51%)
Jun 25, 2009 7.313 7.589 6.963 7.186 39,098 -0.30(-4.00%)
Jun 24, 2009 7.494 7.721 7.285 7.485 12,515 +0.08(+1.10%)
Jun 23, 2009 7.376 7.722 7.304 7.404 18,377 +0.14(+1.88%)
Jun 22, 2009 7.921 7.921 7.267 7.267 37,414 -0.72(-8.99%)
Jun 19, 2009 8.058 8.167 7.758 7.985 45,555 -0.07(-0.90%)
Jun 18, 2009 8.167 8.439 7.785 8.058 39,947 -0.10(-1.22%)
Jun 17, 2009 8.176 8.439 8.112 8.158 17,053 +0.00(+0.00%)
Jun 16, 2009 8.439 8.721 8.113 8.158 19,578 +0.02(+0.22%)
Jun 15, 2009 8.721 8.721 8.031 8.139 25,544 -0.56(-6.47%)
Jun 12, 2009 8.675 8.982 8.585 8.703 20,140 -0.05(-0.52%)
Jun 11, 2009 8.939 8.984 8.657 8.748 25,937 -0.13(-1.43%)
Jun 10, 2009 9.075 9.075 8.439 8.875 25,620 -0.06(-0.71%)
Jun 09, 2009 8.793 9.257 8.793 8.939 28,173 +0.24(+2.71%)
Jun 08, 2009 8.912 9.275 8.630 8.703 25,572 -0.01(-0.10%)
Jun 05, 2009 8.912 9.284 8.594 8.712 56,797 -0.13(-1.44%)
Jun 04, 2009 8.684 8.939 8.648 8.839 18,909 +0.22(+2.53%)
Jun 03, 2009 8.557 8.721 8.312 8.621 13,677 -0.01(-0.11%)
Jun 02, 2009 8.639 8.793 8.176 8.630 24,890 -0.08(-0.94%)
Jun 01, 2009 8.385 8.712 8.185 8.712 18,488 +0.50(+6.08%)
May 29, 2009 8.357 8.585 7.949 8.212 80,354 -0.08(-0.99%)
May 28, 2009 8.357 8.648 8.203 8.294 61,188 +0.06(+0.77%)
May 27, 2009 9.193 9.193 8.221 8.230 26,903 -1.03(-11.09%)
May 26, 2009 8.721 9.266 8.721 9.257 17,854 +0.85(+10.16%)
May 22, 2009 8.566 8.566 8.239 8.403 24,232 +0.12(+1.43%)
May 21, 2009 8.875 9.084 8.203 8.285 30,686 -0.71(-7.88%)
May 20, 2009 9.547 10.15 8.857 8.993 63,007 -0.43(-4.53%)
May 19, 2009 9.983 10.28 9.366 9.420 28,475 -0.84(-8.23%)
May 18, 2009 9.152 10.36 9.152 10.27 19,506 +1.10(+11.99%)
May 15, 2009 9.802 9.983 9.157 9.166 33,943 -0.49(-5.08%)
May 14, 2009 9.638 10.35 9.538 9.656 12,024 +0.11(+1.14%)
May 13, 2009 9.793 10.10 9.538 9.547 25,096 -0.40(-4.02%)
May 12, 2009 10.04 10.64 9.947 9.947 12,691 -0.64(-6.09%)
May 11, 2009 11.46 11.46 10.03 10.59 22,927 -0.29(-2.67%)
May 08, 2009 10.23 10.96 9.620 10.88 19,966 +0.86(+8.61%)
May 07, 2009 10.27 10.40 9.538 10.02 19,832 +0.25(+2.51%)
May 06, 2009 10.01 10.85 9.593 9.775 12,876 -0.15(-1.47%)
May 05, 2009 10.46 10.90 9.638 9.920 26,779 -0.66(-6.27%)
May 04, 2009 10.24 10.59 9.874 10.58 15,424 +0.84(+8.57%)
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.