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 )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 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, 2009 2.476 2.476 2.354 2.372 7,629 -0.12(-4.67%)
Apr 29, 2009 2.427 2.513 2.427 2.489 12,850 +0.10(+4.36%)
Apr 28, 2009 2.470 2.482 2.385 2.385 8,146 -0.08(-3.23%)
Apr 27, 2009 2.452 2.586 2.446 2.464 23,086 -0.04(-1.71%)
Apr 24, 2009 2.519 2.690 2.385 2.507 7,605 +0.00(+0.00%)
Apr 23, 2009 2.629 2.666 2.507 2.507 22,669 -0.10(-3.98%)
Apr 22, 2009 2.678 2.733 2.513 2.611 30,789 +0.01(+0.47%)
Apr 21, 2009 2.660 2.684 2.525 2.599 78,945 -0.05(-2.07%)
Apr 20, 2009 2.751 2.751 2.648 2.654 17,025 -0.10(-3.56%)
Apr 17, 2009 2.751 2.800 2.733 2.751 20,352 +0.03(+1.12%)
Apr 16, 2009 2.978 2.990 2.721 2.721 36,679 -0.34(-11.00%)
Apr 15, 2009 3.455 3.461 2.904 3.057 47,588 -0.59(-16.25%)
Apr 14, 2009 3.607 3.669 3.607 3.650 41,441 +0.09(+2.40%)
Apr 13, 2009 3.565 3.638 3.565 3.565 44,804 +0.00(+0.00%)
Apr 09, 2009 3.320 3.565 3.320 3.565 10,934 +0.14(+4.11%)
Apr 08, 2009 3.442 3.442 3.222 3.424 4,437 -0.03(-0.88%)
Apr 07, 2009 3.332 3.461 3.308 3.455 7,336 +0.12(+3.48%)
Apr 06, 2009 3.632 3.632 3.210 3.338 34,747 -0.23(-6.35%)
Apr 03, 2009 3.565 3.595 3.455 3.565 4,906 -0.04(-1.19%)
Apr 02, 2009 3.632 3.638 3.467 3.607 24,380 +0.01(+0.34%)
Apr 01, 2009 3.614 3.614 3.381 3.595 9,513 +0.31(+9.50%)
Mar 31, 2009 3.614 3.669 3.283 3.283 14,835 -0.43(-11.53%)
Mar 30, 2009 3.186 3.959 3.186 3.711 25,932 +0.10(+2.88%)
Mar 26, 2009 3.504 3.815 3.467 3.607 16,050 +0.28(+8.26%)
Mar 25, 2009 3.069 3.797 2.987 3.332 35,109 +0.26(+8.57%)
Mar 24, 2009 3.046 3.069 3.027 3.069 6,209 +0.01(+0.40%)
Mar 23, 2009 3.069 3.069 2.837 3.057 2,330 -0.01(-0.40%)
Mar 20, 2009 2.984 3.069 2.965 3.069 15,686 +0.01(+0.40%)
Mar 19, 2009 3.008 3.069 2.898 3.057 11,705 +0.09(+3.09%)
Mar 18, 2009 2.635 3.002 2.635 2.965 16,821 +0.11(+3.85%)
Mar 17, 2009 2.733 2.903 2.733 2.855 4,219 +0.15(+5.42%)
Mar 16, 2009 2.446 2.800 2.446 2.709 20,101 +0.27(+11.03%)
Mar 13, 2009 2.333 2.507 2.268 2.440 13,672 +0.29(+13.35%)
Mar 12, 2009 2.226 2.348 2.152 2.152 13,368 -0.15(-6.38%)
Mar 11, 2009 2.397 2.397 2.018 2.299 15,998 -0.18(-7.16%)
Mar 10, 2009 2.073 2.476 1.987 2.476 18,154 +0.59(+31.06%)
Mar 09, 2009 1.938 2.207 1.881 1.889 14,475 -0.05(-2.52%)
Mar 06, 2009 2.281 2.409 1.853 1.938 29,591 -0.32(-14.32%)
Mar 05, 2009 2.415 2.415 2.262 2.262 9,844 -0.07(-3.14%)
Mar 04, 2009 2.336 2.525 2.281 2.336 24,342 -0.15(-5.91%)
Mar 02, 2009 2.519 2.776 2.360 2.482 22,288 +0.04(+1.75%)
Feb 27, 2009 2.507 2.599 2.440 2.440 19,256 -0.17(-6.63%)
Feb 26, 2009 2.849 3.027 2.605 2.613 64,136 -0.28(-9.66%)
Feb 25, 2009 2.794 3.039 2.275 2.892 67,861 +0.09(+3.28%)
Feb 24, 2009 2.012 2.868 1.840 2.800 30,948 +0.45(+19.27%)
Feb 23, 2009 2.617 2.641 2.348 2.348 17,725 -0.07(-3.03%)
Feb 20, 2009 2.446 2.544 2.421 2.421 24,725 -0.06(-2.22%)
Feb 19, 2009 2.458 2.525 2.427 2.476 19,657 -0.13(-5.15%)
Feb 18, 2009 2.874 2.874 2.537 2.611 20,128 +0.02(+0.95%)
Feb 17, 2009 2.684 2.684 2.427 2.586 13,391 -0.04(-1.63%)
Feb 13, 2009 2.703 2.825 2.440 2.629 59,087 -0.06(-2.05%)
Feb 12, 2009 2.654 2.941 2.611 2.684 21,457 +0.08(+3.05%)
Feb 11, 2009 2.448 2.684 2.448 2.605 2,948 +0.18(+7.58%)
Feb 10, 2009 2.519 2.519 2.421 2.421 9,626 -0.02(-1.00%)
Feb 09, 2009 2.562 2.586 2.446 2.446 18,873 -0.13(-5.21%)
Feb 06, 2009 2.599 2.599 2.446 2.580 13,473 +0.03(+1.20%)
Feb 05, 2009 2.629 2.923 2.452 2.550 18,512 -0.09(-3.25%)
Feb 04, 2009 2.898 2.929 2.635 2.635 18,260 -0.18(-6.51%)
Feb 03, 2009 2.855 2.855 2.690 2.819 7,747 -0.01(-0.43%)
Feb 02, 2009 2.892 2.892 2.758 2.831 2,966 -0.06(-1.91%)
Jan 30, 2009 2.947 2.947 2.758 2.886 8,244 -0.05(-1.67%)
Jan 29, 2009 2.972 2.972 2.935 2.935 490 +0.17(+5.96%)
Jan 28, 2009 2.831 2.868 2.770 2.770 8,792 +0.01(+0.44%)
Jan 27, 2009 2.996 2.996 2.751 2.758 8,215 -0.24(-7.96%)
Jan 26, 2009 2.929 2.996 2.910 2.996 7,155 +0.06(+2.08%)
Jan 23, 2009 2.813 2.947 2.666 2.935 9,739 +0.16(+5.73%)
Jan 22, 2009 2.788 2.788 2.690 2.776 5,560 +0.02(+0.89%)
Jan 21, 2009 2.751 2.978 2.629 2.751 38,208 -0.06(-1.96%)
Jan 20, 2009 2.782 2.843 2.782 2.806 2,278 -0.07(-2.55%)
Jan 16, 2009 2.910 2.990 2.800 2.880 18,456 -0.07(-2.48%)
Jan 15, 2009 2.788 3.008 2.759 2.953 42,024 +0.02(+0.62%)
Jan 14, 2009 3.124 3.124 2.776 2.935 30,675 +0.17(+6.19%)
Jan 13, 2009 2.751 3.014 2.751 2.764 42,158 -0.01(-0.44%)
Jan 12, 2009 2.874 2.892 2.751 2.776 18,422 -0.18(-6.20%)
Jan 09, 2009 2.990 3.051 2.872 2.959 17,007 +0.07(+2.54%)
Jan 08, 2009 3.149 3.149 2.886 2.886 13,067 -0.19(-6.16%)
Jan 07, 2009 3.088 3.094 3.057 3.075 4,741 -0.06(-1.78%)
Jan 06, 2009 3.082 3.167 3.069 3.131 24,403 +0.22(+7.58%)
Jan 05, 2009 2.819 2.984 2.813 2.910 11,080 +0.17(+6.25%)
Jan 02, 2009 2.984 2.984 2.629 2.739 11,149 +0.11(+4.19%)
Dec 31, 2008 2.623 2.800 2.623 2.629 57,605 +0.03(+1.18%)
Dec 30, 2008 2.635 2.635 2.507 2.599 34,932 +0.01(+0.47%)
Dec 29, 2008 2.770 2.770 2.507 2.586 38,928 -0.12(-4.51%)
Dec 26, 2008 2.580 2.709 2.580 2.709 9,922 +0.20(+7.79%)
Dec 24, 2008 2.531 2.681 2.470 2.513 18,072 +0.07(+2.75%)
Dec 23, 2008 2.758 2.800 2.446 2.446 45,571 -0.31(-11.11%)
Dec 22, 2008 2.751 2.963 2.721 2.751 22,407 -0.03(-1.10%)
Dec 19, 2008 2.972 2.972 2.711 2.782 67,966 -0.09(-2.99%)
Dec 18, 2008 2.978 2.978 2.843 2.868 30,057 -0.14(-4.67%)
Dec 17, 2008 2.874 3.008 2.782 3.008 29,903 +0.13(+4.68%)
Dec 16, 2008 2.996 2.996 2.776 2.874 44,343 +0.04(+1.29%)
Dec 15, 2008 2.984 3.137 2.813 2.837 32,490 -0.15(-4.92%)
Dec 12, 2008 3.057 3.057 2.855 2.984 82,723 -0.15(-4.87%)
Dec 11, 2008 3.241 3.241 3.118 3.137 17,902 -0.09(-2.84%)
Dec 10, 2008 3.699 3.748 3.228 3.228 22,906 -0.40(-10.96%)
Dec 09, 2008 3.773 3.834 3.430 3.626 22,756 -0.27(-6.91%)
Dec 08, 2008 3.895 3.901 3.461 3.895 79,108 +0.20(+5.29%)
Dec 05, 2008 3.852 3.852 3.699 3.699 23,225 -0.14(-3.66%)
Dec 04, 2008 4.213 4.213 3.766 3.840 16,623 +0.00(+0.00%)
Dec 03, 2008 3.846 3.913 3.766 3.840 31,053 -0.01(-0.32%)
Dec 02, 2008 3.919 3.919 3.766 3.852 18,078 -0.06(-1.56%)
Dec 01, 2008 4.060 4.060 3.852 3.913 10,993 -0.30(-7.11%)
Nov 28, 2008 4.121 4.231 4.084 4.213 3,270 +0.09(+2.07%)
Nov 26, 2008 3.766 4.396 3.766 4.127 26,972 +0.33(+8.78%)
Nov 25, 2008 4.372 4.372 3.766 3.794 21,382 -0.39(-9.28%)
Nov 24, 2008 4.262 4.262 4.182 4.182 9,618 +0.01(+0.15%)
Nov 21, 2008 4.329 4.329 4.127 4.176 26,051 +0.03(+0.74%)
Nov 20, 2008 4.133 4.366 4.127 4.146 38,285 -0.05(-1.17%)
Nov 19, 2008 4.201 4.408 4.158 4.194 58,648 -0.15(-3.38%)
Nov 18, 2008 4.066 4.580 4.066 4.341 48,191 +0.01(+0.28%)
Nov 17, 2008 4.372 4.378 4.176 4.329 15,095 +0.09(+2.02%)
Nov 14, 2008 3.919 4.311 3.919 4.243 2,289 +0.24(+5.95%)
Nov 13, 2008 3.938 4.574 3.766 4.005 34,001 +0.18(+4.80%)
Nov 12, 2008 3.974 3.993 3.821 3.821 26,879 -0.16(-3.99%)
Nov 11, 2008 3.809 4.457 3.766 3.980 42,746 +0.01(+0.15%)
Nov 10, 2008 4.592 4.592 3.956 3.974 63,316 -0.40(-9.22%)
Nov 07, 2008 4.781 4.781 4.378 4.378 16,186 -0.21(-4.53%)
Nov 06, 2008 5.258 5.261 4.555 4.586 93,282 -0.23(-4.82%)
Nov 05, 2008 5.057 5.069 4.745 4.818 20,239 -0.07(-1.50%)
Nov 04, 2008 5.803 5.809 4.861 4.891 56,485 -0.86(-14.98%)
Nov 03, 2008 5.503 5.888 5.112 5.754 39,544 -0.17(-2.89%)
Oct 31, 2008 5.326 5.925 5.185 5.925 23,588 +0.32(+5.79%)
Oct 30, 2008 5.307 5.637 5.301 5.601 3,848 +0.40(+7.76%)
Oct 29, 2008 5.197 5.216 5.032 5.197 19,504 +0.05(+0.95%)
Oct 28, 2008 5.130 5.197 4.733 5.148 12,472 -0.04(-0.71%)
Oct 27, 2008 4.830 5.185 4.586 5.185 45,085 +0.39(+8.16%)
Oct 24, 2008 4.898 5.014 4.714 4.794 15,035 -0.10(-2.00%)
Oct 23, 2008 5.118 5.301 4.800 4.891 32,206 -0.12(-2.32%)
Oct 22, 2008 5.142 5.142 4.898 5.008 12,879 +0.12(+2.37%)
Oct 21, 2008 4.818 5.197 4.818 4.891 37,078 -0.13(-2.68%)
Oct 20, 2008 4.592 5.026 4.592 5.026 66,396 +0.14(+2.88%)
Oct 17, 2008 4.891 4.891 4.616 4.885 58,688 -0.01(-0.12%)
Oct 16, 2008 4.891 4.891 4.843 4.891 20,198 +0.01(+0.13%)
Oct 15, 2008 4.592 4.891 4.586 4.885 84,829 -0.01(-0.12%)
Oct 14, 2008 4.366 4.891 4.366 4.891 83,259 +0.68(+16.11%)
Oct 13, 2008 4.439 4.555 4.201 4.213 61,525 -0.25(-5.68%)
Oct 10, 2008 3.669 4.586 2.484 4.467 71,312 +0.76(+20.35%)
Oct 09, 2008 4.078 4.078 3.711 3.711 18,248 -0.37(-9.00%)
Oct 08, 2008 4.629 4.629 3.913 4.078 17,583 +0.01(+0.15%)
Oct 07, 2008 4.004 4.635 3.877 4.072 31,879 +0.13(+3.25%)
Oct 06, 2008 4.494 4.494 3.601 3.944 55,301 -0.72(-15.35%)
Oct 03, 2008 4.653 4.836 4.647 4.659 8,583 -0.08(-1.68%)
Oct 02, 2008 4.891 4.891 4.702 4.739 11,518 -0.02(-0.51%)
Oct 01, 2008 4.891 4.891 4.647 4.763 17,759 -0.12(-2.50%)
Sep 30, 2008 4.488 4.885 3.742 4.885 41,392 +0.61(+14.14%)
Sep 29, 2008 4.830 4.830 3.065 4.280 39,696 -0.54(-11.17%)
Sep 26, 2008 4.470 4.867 4.445 4.818 27,401 -0.02(-0.50%)
Sep 25, 2008 4.873 4.891 4.463 4.843 23,433 +0.01(+0.25%)
Sep 24, 2008 6.035 6.053 4.830 4.830 28,083 -0.43(-8.14%)
Sep 23, 2008 5.570 5.625 5.258 5.258 26,957 -0.65(-10.97%)
Sep 22, 2008 5.417 5.992 4.439 5.906 60,832 -0.09(-1.43%)
Sep 19, 2008 5.845 6.145 5.050 5.992 149,885 +0.44(+7.93%)
Sep 18, 2008 4.641 5.552 4.445 5.552 47,632 +0.93(+20.11%)
Sep 17, 2008 5.099 5.142 4.457 4.622 56,849 -0.62(-11.89%)
Sep 16, 2008 5.558 5.558 4.885 5.246 40,257 -0.29(-5.19%)
Sep 15, 2008 5.576 5.686 5.454 5.533 38,121 -0.28(-4.74%)
Sep 12, 2008 5.802 5.809 5.741 5.809 10,867 +0.05(+0.85%)
Sep 11, 2008 5.723 5.839 5.705 5.760 9,391 -0.13(-2.18%)
Sep 10, 2008 5.906 5.906 5.833 5.888 22,784 +0.08(+1.37%)
Sep 09, 2008 5.521 5.888 5.503 5.809 30,295 -0.09(-1.45%)
Sep 08, 2008 5.913 5.913 5.619 5.894 55,906 +0.29(+5.13%)
Sep 05, 2008 5.656 5.656 5.515 5.607 28,032 -0.11(-1.93%)
Sep 04, 2008 5.485 5.729 5.399 5.717 65,146 +0.21(+3.89%)
Sep 03, 2008 5.417 5.674 5.417 5.503 41,304 +0.10(+1.81%)
Sep 02, 2008 5.087 5.405 4.965 5.405 44,828 +0.10(+1.96%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
Aug 01, 2008 5.375 5.631 5.044 5.582 49,738 +0.18(+3.28%)
Jul 31, 2008 5.919 5.968 5.124 5.405 251,668 -0.46(-7.92%)
Jul 30, 2008 5.919 5.931 5.809 5.870 90,989 -0.04(-0.72%)
Jul 29, 2008 5.913 6.078 5.900 5.913 139,586 +0.09(+1.58%)
Jul 28, 2008 6.047 6.053 5.784 5.821 73,917 -0.23(-3.84%)
Jul 25, 2008 5.992 6.084 5.809 6.053 121,581 -0.02(-0.30%)
Jul 24, 2008 6.017 6.169 5.686 6.072 229,350 +0.17(+2.90%)
Jul 23, 2008 5.656 6.163 5.637 5.900 142,971 +0.28(+5.01%)
Jul 22, 2008 4.561 5.711 4.476 5.619 129,654 +0.92(+19.51%)
Jul 21, 2008 4.647 4.769 4.451 4.702 218,168 +0.00(+0.00%)
Jul 18, 2008 3.828 4.800 3.821 4.702 223,122 +0.77(+19.50%)
Jul 17, 2008 3.167 3.950 3.151 3.935 340,557 +0.85(+27.68%)
Jul 16, 2008 3.271 3.271 2.947 3.082 523,800 -0.22(-6.67%)
Jul 15, 2008 3.455 3.455 3.296 3.302 54,466 -0.27(-7.53%)
Jul 14, 2008 3.748 3.907 3.522 3.571 43,108 -0.09(-2.50%)
Jul 11, 2008 3.724 3.773 3.632 3.663 52,255 -0.15(-4.01%)
Jul 10, 2008 3.883 3.923 3.727 3.815 89,085 -0.04(-1.11%)
Jul 09, 2008 4.018 4.018 3.791 3.858 110,705 -0.14(-3.52%)
Jul 08, 2008 3.852 3.999 3.766 3.999 107,870 +0.12(+3.15%)
Jul 07, 2008 4.097 4.097 3.766 3.877 103,670 -0.21(-5.23%)
Jul 04, 2008 4.090 4.109 4.078 4.090 1,473 +0.00(+0.00%)
Jul 03, 2008 4.090 4.109 4.078 4.090 1,473 -0.09(-2.05%)
Jul 02, 2008 4.066 4.268 4.066 4.176 171,584 +0.17(+4.27%)
Jul 01, 2008 4.384 4.415 3.944 4.005 172,715 -0.39(-8.77%)
Jun 30, 2008 4.512 4.537 4.341 4.390 37,444 -0.16(-3.49%)
Jun 27, 2008 4.928 5.020 4.525 4.549 118,946 -0.30(-6.18%)
Jun 26, 2008 4.898 5.044 4.824 4.849 78,585 -0.06(-1.12%)
Jun 25, 2008 5.002 5.332 4.904 4.904 82,324 -0.04(-0.74%)
Jun 24, 2008 4.751 5.038 4.751 4.940 76,982 +0.20(+4.26%)
Jun 23, 2008 4.922 5.014 4.610 4.739 91,782 -0.19(-3.85%)
Jun 20, 2008 5.222 5.240 4.898 4.928 144,198 -0.31(-5.84%)
Jun 19, 2008 4.947 5.313 4.947 5.234 68,939 +0.35(+7.27%)
Jun 18, 2008 4.824 4.904 4.739 4.879 31,872 -0.01(-0.25%)
Jun 17, 2008 4.830 4.977 4.818 4.891 53,387 +0.04(+0.76%)
Jun 16, 2008 4.574 4.879 4.574 4.855 32,096 +0.21(+4.61%)
Jun 13, 2008 4.500 4.794 4.500 4.641 42,081 +0.10(+2.29%)
Jun 12, 2008 4.629 4.665 4.494 4.537 137,403 -0.05(-1.07%)
Jun 11, 2008 4.665 4.665 4.451 4.586 76,587 -0.04(-0.79%)
Jun 10, 2008 4.635 5.104 4.586 4.622 118,113 +0.04(+0.80%)
Jun 09, 2008 4.879 4.891 4.586 4.586 46,222 -0.28(-5.66%)
Jun 06, 2008 4.947 4.947 4.836 4.861 24,556 -0.06(-1.24%)
Jun 05, 2008 4.947 5.289 4.873 4.922 55,760 +0.01(+0.12%)
Jun 04, 2008 4.934 5.020 4.910 4.916 67,425 -0.01(-0.12%)
Jun 03, 2008 5.136 5.197 4.849 4.922 49,468 -0.22(-4.28%)
Jun 02, 2008 4.867 5.161 4.861 5.142 84,056 +0.00(+0.00%)
May 30, 2008 5.044 5.191 5.020 5.142 46,832 +0.11(+2.19%)
May 29, 2008 5.167 5.405 4.769 5.032 254,718 -0.15(-2.95%)
May 28, 2008 5.350 5.662 5.185 5.185 128,276 -0.17(-3.09%)
May 27, 2008 5.368 5.485 5.264 5.350 129,842 +0.00(+0.00%)
May 26, 2008 5.350 5.411 5.258 5.350 85,896 +0.00(+0.00%)
May 23, 2008 5.350 5.411 5.258 5.350 85,896 -0.01(-0.23%)
May 22, 2008 5.570 5.570 5.356 5.362 65,110 -0.29(-5.19%)
May 21, 2008 5.656 5.741 5.552 5.656 31,319 -0.07(-1.28%)
May 20, 2008 5.839 5.968 5.686 5.729 69,835 -0.11(-1.89%)
May 19, 2008 6.084 6.148 5.827 5.839 28,271 -0.23(-3.73%)
May 16, 2008 6.078 6.157 5.919 6.065 35,940 -0.23(-3.60%)
May 15, 2008 6.194 6.426 6.136 6.292 51,264 +0.18(+3.00%)
May 14, 2008 6.127 6.218 6.078 6.108 52,247 -0.02(-0.40%)
May 13, 2008 6.279 6.292 6.041 6.133 37,698 +0.07(+1.21%)
May 12, 2008 6.145 6.224 6.004 6.059 110,819 -0.06(-0.90%)
May 09, 2008 6.023 6.218 5.980 6.114 49,377 +0.12(+1.94%)
May 08, 2008 6.194 6.394 5.980 5.998 125,238 -0.17(-2.68%)
May 07, 2008 6.151 6.292 6.127 6.163 213,249 -0.13(-2.14%)
May 06, 2008 6.212 6.347 6.084 6.298 218,279 +0.08(+1.28%)
May 05, 2008 6.182 6.261 6.072 6.218 48,114 +0.10(+1.61%)
May 02, 2008 6.286 6.493 6.096 6.120 40,772 -0.07(-1.19%)
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.