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

Mercantile Bank Corp (NQ: MBWM )

37.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2008 6.111 6.148 5.942 6.033 21,923 -0.05(-0.90%)
Apr 29, 2008 6.117 6.202 6.033 6.087 37,486 +0.04(+0.70%)
Apr 28, 2008 6.208 6.239 6.045 6.045 74,598 -0.03(-0.50%)
Apr 25, 2008 6.178 6.178 6.075 6.075 35,072 -0.06(-0.99%)
Apr 24, 2008 6.105 6.269 6.069 6.136 89,604 +0.04(+0.60%)
Apr 23, 2008 6.111 6.160 6.099 6.099 30,084 -0.02(-0.40%)
Apr 22, 2008 6.117 6.130 5.911 6.123 60,843 +0.00(+0.00%)
Apr 21, 2008 6.148 6.232 6.117 6.123 15,891 -0.01(-0.10%)
Apr 18, 2008 6.499 6.499 6.130 6.130 54,541 -0.27(-4.17%)
Apr 17, 2008 6.239 6.426 6.239 6.396 94,715 +0.15(+2.33%)
Apr 16, 2008 6.342 6.408 6.239 6.251 26,038 -0.06(-0.96%)
Apr 15, 2008 6.202 6.354 6.142 6.311 47,661 +0.15(+2.46%)
Apr 14, 2008 6.245 6.299 6.087 6.160 34,339 -0.07(-1.07%)
Apr 11, 2008 6.087 6.408 6.075 6.226 410,175 +0.13(+2.09%)
Apr 10, 2008 6.596 6.596 5.954 6.099 156,107 -0.47(-7.19%)
Apr 09, 2008 6.239 6.808 6.239 6.572 257,609 -0.33(-4.82%)
Apr 08, 2008 6.251 6.905 6.232 6.905 79,112 +0.64(+10.25%)
Apr 07, 2008 6.057 6.293 6.057 6.263 158,009 +0.21(+3.40%)
Apr 04, 2008 6.299 6.348 6.057 6.057 102,855 +0.00(+0.00%)
Apr 03, 2008 6.208 6.354 5.984 6.057 161,310 -0.17(-2.72%)
Apr 02, 2008 6.463 6.505 6.208 6.226 87,903 -0.21(-3.20%)
Apr 01, 2008 6.257 6.699 6.257 6.432 75,646 +0.18(+2.91%)
Mar 31, 2008 6.572 6.778 6.251 6.251 120,207 -0.30(-4.62%)
Mar 28, 2008 7.262 7.262 6.257 6.554 176,198 -0.92(-12.32%)
Mar 27, 2008 7.565 7.601 7.450 7.474 35,320 -0.05(-0.72%)
Mar 26, 2008 7.468 7.565 7.456 7.529 19,622 +0.01(+0.08%)
Mar 25, 2008 7.559 7.571 7.456 7.523 61,951 +0.04(+0.57%)
Mar 24, 2008 7.450 7.632 7.420 7.480 142,556 -0.01(-0.16%)
Mar 21, 2008 7.450 7.571 7.450 7.492 66,990 +0.00(+0.00%)
Mar 20, 2008 7.450 7.571 7.450 7.492 66,990 -0.02(-0.32%)
Mar 19, 2008 7.414 7.874 7.250 7.517 195,454 +0.72(+10.61%)
Mar 18, 2008 6.554 6.965 6.554 6.796 51,540 +0.43(+6.76%)
Mar 17, 2008 6.572 7.177 6.329 6.366 131,164 -0.31(-4.71%)
Mar 14, 2008 7.050 7.274 6.578 6.681 68,124 -0.38(-5.32%)
Mar 13, 2008 7.147 7.189 6.887 7.056 54,530 +0.01(+0.17%)
Mar 12, 2008 7.183 7.250 7.014 7.044 105,474 -0.25(-3.41%)
Mar 11, 2008 7.238 7.298 6.971 7.292 57,729 +0.25(+3.61%)
Mar 10, 2008 7.571 7.722 6.881 7.038 85,334 -0.52(-6.89%)
Mar 07, 2008 7.317 7.595 7.238 7.559 44,374 +0.10(+1.38%)
Mar 06, 2008 7.638 7.735 7.426 7.456 44,141 -0.28(-3.60%)
Mar 05, 2008 7.656 8.025 7.620 7.735 38,749 +0.04(+0.55%)
Mar 04, 2008 7.825 8.013 7.429 7.692 68,065 -0.12(-1.47%)
Mar 03, 2008 8.177 8.389 7.807 7.807 77,659 -0.37(-4.52%)
Feb 29, 2008 8.249 8.419 8.146 8.177 90,694 -0.04(-0.52%)
Feb 28, 2008 8.431 8.516 8.177 8.219 127,475 -0.30(-3.55%)
Feb 27, 2008 8.904 8.934 8.467 8.522 93,306 -0.45(-5.06%)
Feb 26, 2008 8.704 8.994 8.510 8.976 214,365 +0.38(+4.44%)
Feb 25, 2008 8.480 8.625 8.425 8.595 118,099 +0.19(+2.23%)
Feb 22, 2008 8.631 8.631 8.207 8.407 31,866 -0.10(-1.21%)
Feb 21, 2008 8.776 9.025 8.461 8.510 45,929 -0.18(-2.09%)
Feb 20, 2008 8.601 8.916 8.443 8.692 18,476 +0.02(+0.28%)
Feb 19, 2008 8.540 8.855 8.510 8.667 30,390 +0.29(+3.47%)
Feb 18, 2008 8.643 8.904 8.328 8.377 67,957 +0.00(+0.00%)
Feb 15, 2008 8.643 8.904 8.328 8.377 67,957 -0.28(-3.29%)
Feb 14, 2008 9.103 9.146 8.589 8.661 40,595 -0.52(-5.67%)
Feb 13, 2008 8.716 9.303 8.716 9.182 74,806 +0.50(+5.79%)
Feb 12, 2008 8.340 8.946 8.340 8.679 45,647 +0.02(+0.21%)
Feb 11, 2008 8.564 8.920 8.564 8.661 66,745 +0.04(+0.42%)
Feb 08, 2008 8.910 8.964 8.480 8.625 92,161 -0.33(-3.65%)
Feb 07, 2008 8.437 9.043 8.419 8.952 93,835 +0.38(+4.38%)
Feb 06, 2008 8.776 8.782 8.237 8.576 120,919 -0.25(-2.88%)
Feb 05, 2008 8.940 9.019 8.643 8.831 84,971 -0.01(-0.14%)
Feb 04, 2008 8.698 9.031 8.692 8.843 153,319 +0.26(+3.03%)
Feb 01, 2008 8.510 8.716 8.492 8.583 54,201 -0.02(-0.21%)
Jan 31, 2008 8.474 8.698 8.383 8.601 118,267 +0.13(+1.57%)
Jan 30, 2008 8.576 8.649 8.413 8.467 114,245 -0.04(-0.43%)
Jan 29, 2008 8.546 8.825 8.255 8.504 92,452 -0.15(-1.68%)
Jan 28, 2008 8.177 8.649 8.177 8.649 141,826 +0.44(+5.31%)
Jan 25, 2008 8.286 8.558 8.207 8.213 94,704 +0.05(+0.59%)
Jan 24, 2008 8.437 8.498 8.086 8.165 169,730 -0.12(-1.39%)
Jan 23, 2008 7.565 8.431 7.565 8.280 181,006 +0.71(+9.45%)
Jan 22, 2008 7.165 7.729 7.068 7.565 110,692 +0.10(+1.30%)
Jan 21, 2008 7.286 7.492 7.008 7.468 91,529 +0.00(+0.00%)
Jan 18, 2008 7.286 7.492 7.008 7.468 91,529 +0.11(+1.48%)
Jan 17, 2008 7.492 7.559 7.196 7.359 108,407 -0.16(-2.17%)
Jan 16, 2008 7.087 7.735 7.080 7.523 78,213 +0.30(+4.11%)
Jan 15, 2008 7.238 7.371 6.965 7.226 92,211 -0.04(-0.50%)
Jan 14, 2008 7.583 7.589 7.038 7.262 99,112 -0.32(-4.23%)
Jan 11, 2008 7.080 7.880 7.002 7.583 169,634 +0.57(+8.12%)
Jan 10, 2008 6.965 7.220 6.796 7.014 261,281 +0.07(+0.96%)
Jan 09, 2008 7.741 7.741 6.172 6.947 492,157 -1.20(-14.72%)
Jan 08, 2008 9.219 9.219 8.050 8.146 118,414 -0.94(-10.39%)
Jan 07, 2008 8.813 9.110 8.770 9.091 45,806 +0.40(+4.60%)
Jan 04, 2008 9.388 9.473 8.686 8.692 101,221 -0.70(-7.42%)
Jan 03, 2008 9.546 9.588 9.388 9.388 37,339 -0.06(-0.64%)
Jan 02, 2008 9.340 9.806 9.340 9.449 90,261 +0.06(+0.65%)
Jan 01, 2008 9.540 10.06 9.176 9.388 95,728 +0.00(+0.00%)
Dec 31, 2007 9.540 10.06 9.176 9.388 95,728 -0.31(-3.19%)
Dec 28, 2007 9.697 10.05 9.600 9.697 130,179 +0.14(+1.46%)
Dec 27, 2007 9.412 9.673 9.412 9.558 105,916 +0.04(+0.38%)
Dec 26, 2007 9.267 9.552 8.782 9.521 85,845 +0.14(+1.48%)
Dec 24, 2007 9.158 9.382 9.158 9.382 75,230 +0.21(+2.24%)
Dec 21, 2007 9.085 9.200 8.964 9.176 205,187 +0.09(+1.00%)
Dec 20, 2007 8.916 9.085 8.776 9.085 211,707 +0.21(+2.32%)
Dec 19, 2007 9.443 9.479 8.782 8.879 138,476 -0.60(-6.33%)
Dec 18, 2007 9.576 9.600 9.340 9.479 68,535 -0.09(-0.95%)
Dec 17, 2007 9.473 9.655 9.431 9.570 26,878 +0.12(+1.28%)
Dec 14, 2007 9.891 9.891 9.424 9.449 71,193 -0.36(-3.70%)
Dec 13, 2007 9.715 9.836 9.691 9.812 40,732 +0.06(+0.62%)
Dec 12, 2007 10.30 10.30 9.691 9.752 74,860 -0.50(-4.90%)
Dec 11, 2007 10.27 10.51 10.07 10.25 41,665 -0.25(-2.37%)
Dec 10, 2007 10.27 10.50 10.27 10.50 36,230 +0.27(+2.66%)
Dec 07, 2007 10.20 10.45 10.13 10.23 77,475 -0.04(-0.35%)
Dec 06, 2007 10.30 10.47 10.23 10.27 36,989 +0.00(+0.00%)
Dec 05, 2007 10.19 10.32 10.09 10.27 44,493 +0.12(+1.19%)
Dec 04, 2007 10.50 10.50 10.11 10.15 47,671 -0.25(-2.45%)
Dec 03, 2007 10.32 10.61 10.31 10.40 33,912 +0.02(+0.23%)
Nov 30, 2007 10.79 10.84 10.38 10.38 140,959 -0.37(-3.44%)
Nov 29, 2007 10.68 10.84 10.52 10.74 25,191 +0.12(+1.08%)
Nov 28, 2007 10.47 11.24 10.47 10.63 68,923 +0.08(+0.75%)
Nov 27, 2007 10.44 10.79 10.44 10.55 80,672 +0.12(+1.10%)
Nov 26, 2007 10.55 10.77 10.40 10.44 83,393 -0.38(-3.53%)
Nov 23, 2007 10.47 10.89 10.45 10.82 18,821 +0.24(+2.23%)
Nov 21, 2007 10.33 10.77 10.33 10.58 56,318 +0.21(+2.04%)
Nov 20, 2007 10.08 10.37 10.02 10.37 27,610 +0.30(+2.95%)
Nov 19, 2007 10.19 10.22 9.618 10.07 112,220 -0.10(-1.01%)
Nov 16, 2007 10.36 10.42 9.885 10.18 71,337 -0.21(-1.98%)
Nov 15, 2007 10.32 10.74 10.24 10.38 46,007 +0.02(+0.17%)
Nov 14, 2007 10.71 10.85 10.32 10.36 41,964 -0.35(-3.28%)
Nov 13, 2007 10.60 10.74 10.45 10.71 29,607 +0.13(+1.20%)
Nov 12, 2007 10.54 10.60 10.38 10.59 55,352 +0.13(+1.28%)
Nov 09, 2007 10.18 10.59 10.18 10.45 51,909 +0.05(+0.52%)
Nov 08, 2007 10.22 10.42 10.22 10.40 43,354 +0.22(+2.20%)
Nov 07, 2007 10.38 10.46 10.09 10.18 36,071 -0.25(-2.38%)
Nov 06, 2007 10.53 10.61 10.40 10.42 89,518 -0.10(-0.98%)
Nov 05, 2007 10.36 10.61 10.34 10.53 30,718 +0.12(+1.11%)
Nov 02, 2007 10.64 10.81 10.28 10.41 92,419 -0.31(-2.85%)
Nov 01, 2007 11.11 11.13 10.63 10.72 120,254 -0.38(-3.46%)
Oct 31, 2007 11.22 11.22 11.01 11.10 78,464 -0.07(-0.65%)
Oct 30, 2007 11.22 11.30 11.07 11.17 99,469 -0.01(-0.11%)
Oct 29, 2007 11.48 11.97 11.16 11.19 100,299 -0.33(-2.84%)
Oct 26, 2007 11.79 12.05 11.33 11.51 99,223 -0.22(-1.86%)
Oct 25, 2007 11.87 12.02 11.73 11.73 34,696 -0.17(-1.43%)
Oct 24, 2007 11.93 11.99 11.63 11.90 65,225 -0.05(-0.43%)
Oct 23, 2007 12.19 12.23 11.93 11.95 199,688 -0.19(-1.57%)
Oct 22, 2007 12.08 12.29 12.06 12.14 42,761 +0.02(+0.20%)
Oct 19, 2007 12.08 12.14 12.08 12.12 75,536 +0.01(+0.10%)
Oct 18, 2007 12.13 12.23 12.09 12.11 88,465 -0.07(-0.55%)
Oct 17, 2007 12.32 12.43 12.10 12.17 77,641 +0.06(+0.50%)
Oct 16, 2007 12.09 12.14 12.09 12.11 72,871 -0.01(-0.10%)
Oct 15, 2007 12.13 12.20 12.08 12.13 79,696 -0.09(-0.74%)
Oct 12, 2007 12.37 12.42 12.19 12.22 128,613 -0.11(-0.88%)
Oct 11, 2007 12.13 12.38 12.13 12.33 104,235 +0.19(+1.55%)
Oct 10, 2007 12.27 12.27 12.05 12.14 207,487 -0.46(-3.65%)
Oct 09, 2007 12.74 12.76 12.51 12.60 85,760 -0.15(-1.19%)
Oct 08, 2007 12.69 13.02 12.50 12.75 143,744 +0.03(+0.24%)
Oct 05, 2007 13.33 13.43 12.65 12.72 166,292 -0.68(-5.11%)
Oct 04, 2007 13.22 13.75 13.22 13.40 22,277 +0.15(+1.14%)
Oct 03, 2007 13.71 13.71 13.25 13.25 42,730 -0.13(-0.95%)
Oct 02, 2007 13.17 13.52 13.14 13.38 47,055 +0.25(+1.94%)
Oct 01, 2007 12.99 13.29 12.99 13.13 43,940 +0.13(+0.98%)
Sep 28, 2007 13.14 13.15 12.96 13.00 61,906 -0.19(-1.42%)
Sep 27, 2007 13.08 13.19 12.96 13.19 15,996 +0.08(+0.60%)
Sep 26, 2007 13.05 13.32 13.02 13.11 44,519 +0.03(+0.23%)
Sep 25, 2007 13.05 13.10 12.89 13.08 53,399 -0.05(-0.42%)
Sep 24, 2007 13.26 13.26 13.03 13.13 59,986 -0.10(-0.78%)
Sep 21, 2007 13.86 13.91 13.03 13.23 63,234 -0.64(-4.59%)
Sep 20, 2007 13.78 13.96 13.48 13.87 35,056 -0.03(-0.22%)
Sep 19, 2007 13.58 13.91 13.46 13.90 107,349 +0.30(+2.18%)
Sep 18, 2007 13.26 13.63 13.20 13.60 69,125 +0.41(+3.07%)
Sep 17, 2007 13.33 13.39 13.07 13.20 28,815 -0.12(-0.91%)
Sep 14, 2007 13.25 13.35 13.02 13.32 15,889 +0.08(+0.59%)
Sep 13, 2007 13.34 13.61 13.12 13.24 33,855 -0.06(-0.45%)
Sep 12, 2007 13.43 13.43 13.11 13.30 28,194 -0.07(-0.50%)
Sep 11, 2007 13.40 13.59 13.32 13.37 53,187 +0.10(+0.73%)
Sep 10, 2007 13.33 13.67 13.10 13.27 122,122 +0.04(+0.32%)
Sep 07, 2007 13.56 13.63 13.13 13.23 169,332 -0.40(-2.93%)
Sep 06, 2007 13.61 13.66 13.36 13.63 56,803 +0.10(+0.72%)
Sep 05, 2007 13.59 13.63 13.48 13.53 41,653 -0.09(-0.67%)
Sep 04, 2007 13.62 13.63 13.42 13.62 43,445 +0.01(+0.09%)
Aug 31, 2007 13.85 13.85 13.50 13.61 52,225 +0.16(+1.22%)
Aug 30, 2007 13.45 13.57 13.34 13.45 56,526 -0.02(-0.14%)
Aug 29, 2007 13.52 13.62 13.43 13.46 121,695 +0.00(+0.00%)
Aug 28, 2007 13.42 13.57 13.09 13.46 87,717 -0.08(-0.58%)
Aug 27, 2007 13.62 13.63 13.52 13.54 71,388 -0.06(-0.45%)
Aug 24, 2007 13.64 13.84 13.41 13.60 53,872 +0.06(+0.45%)
Aug 23, 2007 13.23 13.77 13.23 13.54 125,076 +0.36(+2.76%)
Aug 22, 2007 13.20 13.20 12.91 13.18 217,360 +0.06(+0.46%)
Aug 21, 2007 13.31 13.31 12.96 13.12 156,036 +0.13(+0.98%)
Aug 20, 2007 13.33 13.33 12.93 12.99 45,337 -0.22(-1.70%)
Aug 17, 2007 13.28 13.43 12.53 13.22 119,311 +0.18(+1.35%)
Aug 16, 2007 12.39 13.09 12.39 13.04 135,547 +0.28(+2.18%)
Aug 15, 2007 12.78 13.22 12.72 12.76 210,923 -0.07(-0.57%)
Aug 14, 2007 12.94 12.96 12.76 12.83 90,864 -0.02(-0.19%)
Aug 13, 2007 13.05 13.05 12.77 12.86 107,262 +0.19(+1.53%)
Aug 10, 2007 12.71 12.84 12.42 12.66 108,786 -0.22(-1.69%)
Aug 09, 2007 12.61 13.02 12.50 12.88 225,582 +0.19(+1.53%)
Aug 08, 2007 12.35 13.00 12.03 12.69 563,418 +0.38(+3.10%)
Aug 07, 2007 12.77 12.83 12.05 12.31 214,382 -0.49(-3.83%)
Aug 06, 2007 12.53 12.89 12.13 12.80 167,709 +0.36(+2.92%)
Aug 03, 2007 12.41 12.83 12.29 12.43 209,377 +0.10(+0.79%)
Aug 02, 2007 12.48 12.69 12.29 12.34 206,681 -0.05(-0.39%)
Aug 01, 2007 12.42 12.60 12.30 12.39 252,083 -0.05(-0.44%)
Jul 31, 2007 12.66 12.72 12.42 12.44 99,423 -0.13(-1.01%)
Jul 30, 2007 12.61 12.71 12.40 12.57 136,935 +0.02(+0.12%)
Jul 27, 2007 12.55 12.74 12.34 12.55 172,880 -0.12(-0.93%)
Jul 26, 2007 12.51 12.73 12.45 12.67 330,607 +0.10(+0.77%)
Jul 25, 2007 12.72 12.93 12.53 12.57 256,496 -0.06(-0.48%)
Jul 24, 2007 12.51 12.83 12.50 12.63 457,843 +0.13(+1.02%)
Jul 23, 2007 12.40 12.62 12.40 12.51 152,524 +0.10(+0.78%)
Jul 20, 2007 12.34 12.54 12.21 12.41 234,608 -0.02(-0.19%)
Jul 19, 2007 12.35 12.69 12.33 12.43 200,251 +0.12(+0.98%)
Jul 18, 2007 12.13 12.66 12.13 12.31 245,996 +0.08(+0.69%)
Jul 17, 2007 12.33 12.34 12.14 12.23 358,491 -0.11(-0.88%)
Jul 16, 2007 13.16 13.19 12.30 12.34 647,545 -0.75(-5.69%)
Jul 13, 2007 13.42 13.43 13.05 13.08 327,345 -0.33(-2.48%)
Jul 12, 2007 13.99 14.52 13.39 13.42 532,042 -0.64(-4.53%)
Jul 11, 2007 14.78 15.38 14.00 14.05 574,505 -1.76(-11.14%)
Jul 10, 2007 15.96 16.04 15.81 15.81 115,660 -0.16(-1.02%)
Jul 09, 2007 16.14 16.20 15.96 15.98 174,957 -0.22(-1.38%)
Jul 06, 2007 16.40 16.49 16.14 16.20 106,147 -0.02(-0.11%)
Jul 05, 2007 16.55 16.60 16.21 16.22 50,707 -0.32(-1.94%)
Jul 03, 2007 16.52 16.58 16.34 16.54 21,052 -0.01(-0.04%)
Jul 02, 2007 16.48 16.58 16.28 16.55 99,946 +0.13(+0.81%)
Jun 29, 2007 16.45 16.70 16.35 16.41 45,910 -0.16(-0.99%)
Jun 28, 2007 16.44 16.61 16.43 16.58 95,032 -0.04(-0.22%)
Jun 27, 2007 16.50 16.72 16.42 16.61 78,321 +0.01(+0.04%)
Jun 26, 2007 16.85 16.92 16.41 16.61 84,491 -0.11(-0.69%)
Jun 25, 2007 16.65 17.11 16.65 16.72 107,414 -0.20(-1.18%)
Jun 22, 2007 17.02 17.11 16.78 16.92 1,705,080 -0.10(-0.57%)
Jun 21, 2007 16.83 17.03 16.75 17.02 91,113 +0.11(+0.64%)
Jun 20, 2007 16.98 17.04 16.88 16.91 67,031 -0.09(-0.53%)
Jun 19, 2007 16.81 17.18 16.81 17.00 42,596 +0.11(+0.65%)
Jun 18, 2007 16.81 17.14 16.81 16.89 132,907 +0.00(+0.00%)
Jun 15, 2007 17.16 17.31 16.74 16.89 148,922 +0.00(+0.00%)
Jun 14, 2007 16.81 17.02 16.79 16.89 90,145 +0.12(+0.72%)
Jun 13, 2007 16.67 16.83 16.54 16.77 109,132 +0.27(+1.65%)
Jun 12, 2007 16.67 16.77 16.50 16.50 203,076 -0.31(-1.84%)
Jun 11, 2007 16.72 17.10 16.67 16.81 105,036 +0.01(+0.07%)
Jun 08, 2007 16.54 16.90 16.49 16.80 93,474 +0.36(+2.21%)
Jun 07, 2007 16.44 16.61 16.30 16.43 72,427 -0.10(-0.59%)
Jun 06, 2007 16.46 16.57 16.27 16.53 65,504 -0.04(-0.22%)
Jun 05, 2007 16.39 16.72 16.39 16.57 68,501 +0.09(+0.55%)
Jun 04, 2007 16.66 16.83 16.44 16.47 80,140 -0.37(-2.19%)
Jun 01, 2007 16.76 16.93 16.67 16.84 39,910 +0.19(+1.16%)
May 31, 2007 17.14 17.14 16.60 16.65 89,112 -0.39(-2.27%)
May 30, 2007 16.81 17.09 16.81 17.04 71,461 +0.12(+0.68%)
May 29, 2007 16.63 17.04 16.62 16.92 46,443 +0.39(+2.38%)
May 25, 2007 16.83 16.92 16.48 16.53 42,698 -0.49(-2.88%)
May 24, 2007 17.38 17.43 16.91 17.02 59,950 -0.34(-1.95%)
May 23, 2007 17.33 17.56 17.24 17.36 132,010 +0.10(+0.56%)
May 22, 2007 16.98 17.34 16.89 17.26 105,157 +0.24(+1.39%)
May 21, 2007 16.60 17.03 16.60 17.03 123,001 +0.39(+2.33%)
May 18, 2007 16.58 16.72 16.37 16.64 28,653 +0.07(+0.44%)
May 17, 2007 16.87 16.87 16.44 16.57 33,758 -0.23(-1.37%)
May 16, 2007 16.64 16.80 16.52 16.80 135,426 +0.12(+0.69%)
May 15, 2007 16.83 16.98 16.57 16.68 63,795 -0.09(-0.54%)
May 14, 2007 17.00 17.05 16.75 16.77 60,141 -0.17(-1.00%)
May 11, 2007 16.97 17.21 16.87 16.94 58,348 +0.07(+0.43%)
May 10, 2007 16.79 17.03 16.79 16.87 211,895 -0.10(-0.57%)
May 09, 2007 16.64 17.03 16.64 16.97 114,270 +0.38(+2.30%)
May 08, 2007 16.57 16.71 16.39 16.58 35,107 -0.05(-0.33%)
May 07, 2007 16.78 16.95 16.57 16.64 46,568 -0.24(-1.43%)
May 04, 2007 16.92 17.07 16.74 16.88 68,816 -0.04(-0.22%)
May 03, 2007 16.91 17.03 16.89 16.92 80,490 -0.01(-0.07%)
May 02, 2007 16.12 16.95 16.12 16.93 93,784 +0.82(+5.11%)
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.