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

Heritage Financial (NQ: HFWA )

18.13 +0.25 (+1.40%)
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, 2010 9.614 9.696 9.608 9.646 19,196 -0.11(-1.10%)
Apr 29, 2010 9.715 9.854 9.532 9.753 15,970 +0.11(+1.18%)
Apr 28, 2010 9.816 9.816 9.639 9.639 6,418 -0.11(-1.16%)
Apr 27, 2010 9.948 10.08 9.753 9.753 12,618 -0.25(-2.52%)
Apr 26, 2010 9.828 10.07 9.828 10.00 6,536 +0.14(+1.40%)
Apr 23, 2010 9.753 9.866 9.753 9.866 3,680 +0.08(+0.77%)
Apr 22, 2010 9.652 9.790 9.652 9.790 34,432 +0.07(+0.71%)
Apr 21, 2010 9.583 9.765 9.583 9.721 7,161 -0.12(-1.22%)
Apr 20, 2010 9.765 9.854 9.583 9.841 11,696 +0.11(+1.10%)
Apr 19, 2010 9.677 9.828 9.677 9.734 13,124 +0.00(+0.00%)
Apr 16, 2010 9.816 10.00 9.646 9.734 23,992 -0.08(-0.83%)
Apr 15, 2010 9.557 9.854 9.482 9.816 25,808 +0.13(+1.37%)
Apr 14, 2010 9.765 9.765 9.387 9.683 10,302 -0.05(-0.52%)
Apr 13, 2010 9.545 9.765 9.494 9.734 27,227 +0.13(+1.38%)
Apr 12, 2010 9.627 9.822 9.576 9.601 12,331 +0.00(+0.00%)
Apr 09, 2010 9.457 9.866 9.457 9.601 43,265 -0.11(-1.10%)
Apr 08, 2010 9.538 9.879 9.368 9.709 52,893 +0.16(+1.65%)
Apr 07, 2010 9.677 9.677 9.362 9.551 20,372 -0.16(-1.69%)
Apr 06, 2010 9.331 9.860 9.299 9.715 13,059 +0.38(+4.05%)
Apr 05, 2010 9.324 9.431 9.318 9.337 25,089 -0.05(-0.54%)
Apr 01, 2010 9.513 9.387 9.387 9.387 18,570 -0.12(-1.26%)
Mar 31, 2010 9.299 9.677 9.261 9.507 56,374 +0.16(+1.68%)
Mar 30, 2010 9.412 9.412 9.293 9.349 6,693 -0.03(-0.27%)
Mar 29, 2010 9.356 9.463 9.318 9.375 5,336 -0.02(-0.20%)
Mar 26, 2010 9.369 9.457 9.293 9.394 12,691 +0.02(+0.20%)
Mar 25, 2010 9.450 9.501 9.331 9.375 13,363 +0.02(+0.20%)
Mar 24, 2010 9.419 9.589 9.353 9.356 18,910 -0.06(-0.60%)
Mar 23, 2010 9.299 9.482 9.299 9.412 6,426 +0.11(+1.15%)
Mar 22, 2010 9.160 9.362 9.160 9.305 23,753 -0.03(-0.27%)
Mar 19, 2010 9.343 9.444 9.280 9.331 30,745 +0.04(+0.47%)
Mar 18, 2010 9.356 9.381 9.286 9.286 5,906 -0.05(-0.54%)
Mar 17, 2010 9.463 9.646 9.299 9.337 7,453 -0.15(-1.59%)
Mar 16, 2010 9.261 9.601 9.205 9.488 66,577 +0.26(+2.80%)
Mar 15, 2010 9.217 9.261 9.190 9.230 31,203 +0.07(+0.76%)
Mar 12, 2010 9.135 9.255 9.135 9.160 41,993 -0.04(-0.41%)
Mar 11, 2010 9.223 9.286 9.135 9.198 17,443 -0.08(-0.88%)
Mar 10, 2010 9.230 9.286 9.230 9.280 6,280 +0.03(+0.27%)
Mar 09, 2010 9.381 9.381 9.160 9.255 9,796 -0.05(-0.54%)
Mar 08, 2010 9.356 9.356 9.242 9.305 4,693 -0.04(-0.47%)
Mar 05, 2010 9.230 9.419 9.230 9.349 32,854 +0.12(+1.30%)
Mar 04, 2010 9.242 9.280 9.129 9.230 10,347 +0.01(+0.07%)
Mar 03, 2010 9.356 9.394 9.173 9.223 12,007 -0.13(-1.41%)
Mar 02, 2010 9.318 9.368 9.142 9.356 28,489 +0.00(+0.00%)
Mar 01, 2010 9.394 9.425 9.230 9.356 16,970 +0.04(+0.41%)
Feb 26, 2010 9.381 9.387 9.268 9.318 15,805 -0.06(-0.60%)
Feb 25, 2010 9.312 9.394 9.249 9.375 45,197 +0.00(+0.00%)
Feb 24, 2010 9.217 9.387 9.173 9.375 13,842 +0.15(+1.64%)
Feb 23, 2010 9.135 9.305 9.135 9.223 13,040 -0.09(-0.95%)
Feb 22, 2010 9.205 9.312 9.129 9.312 17,239 +0.14(+1.51%)
Feb 19, 2010 9.047 9.173 9.047 9.173 16,240 +0.13(+1.39%)
Feb 18, 2010 8.908 9.047 8.908 9.047 13,713 +0.04(+0.49%)
Feb 17, 2010 8.953 9.028 8.845 9.003 21,461 +0.05(+0.56%)
Feb 16, 2010 8.946 8.953 8.908 8.953 19,634 +0.09(+0.99%)
Feb 12, 2010 8.883 8.864 8.864 8.864 12,856 -0.08(-0.92%)
Feb 11, 2010 8.871 8.946 8.821 8.946 57,798 +0.03(+0.35%)
Feb 10, 2010 8.839 8.927 8.764 8.915 19,226 +0.03(+0.35%)
Feb 09, 2010 8.839 8.896 8.663 8.883 31,878 +0.13(+1.44%)
Feb 08, 2010 8.896 8.896 8.757 8.757 5,995 -0.15(-1.70%)
Feb 05, 2010 8.917 8.953 8.845 8.908 19,713 +0.03(+0.28%)
Feb 04, 2010 8.971 8.971 8.827 8.883 46,071 +0.01(+0.07%)
Feb 03, 2010 8.808 8.953 8.694 8.877 16,458 +0.03(+0.28%)
Feb 02, 2010 8.852 8.883 8.808 8.852 75,846 +0.02(+0.21%)
Feb 01, 2010 8.858 8.902 8.757 8.833 162,090 -0.03(-0.28%)
Jan 29, 2010 8.682 8.946 8.650 8.858 45,473 +0.22(+2.55%)
Jan 28, 2010 8.782 8.836 8.442 8.638 18,832 -0.20(-2.21%)
Jan 27, 2010 8.738 8.883 8.738 8.833 5,229 +0.04(+0.50%)
Jan 26, 2010 8.864 8.915 8.776 8.789 20,316 -0.11(-1.27%)
Jan 25, 2010 8.650 8.915 8.600 8.902 28,305 +0.37(+4.28%)
Jan 22, 2010 8.575 8.694 8.480 8.537 16,269 -0.02(-0.22%)
Jan 21, 2010 8.713 8.782 8.556 8.556 21,781 -0.21(-2.37%)
Jan 20, 2010 8.814 8.915 8.732 8.764 6,488 -0.11(-1.28%)
Jan 19, 2010 8.782 8.877 8.707 8.877 10,564 +0.09(+1.08%)
Jan 15, 2010 8.946 8.782 8.782 8.782 27,142 -0.09(-1.06%)
Jan 14, 2010 8.886 8.978 8.877 8.877 16,904 +0.04(+0.50%)
Jan 13, 2010 8.915 8.946 8.820 8.833 16,539 +0.01(+0.07%)
Jan 12, 2010 8.675 8.915 8.675 8.827 15,634 +0.08(+0.94%)
Jan 11, 2010 8.946 8.946 8.713 8.745 18,764 -0.16(-1.84%)
Jan 08, 2010 8.915 8.927 8.820 8.908 15,867 +0.11(+1.22%)
Jan 07, 2010 8.858 8.915 8.663 8.801 7,153 +0.11(+1.31%)
Jan 06, 2010 8.814 8.908 8.656 8.688 23,092 -0.09(-1.01%)
Jan 05, 2010 8.915 8.915 8.770 8.776 14,042 -0.14(-1.55%)
Jan 04, 2010 8.707 8.953 8.556 8.915 50,047 +0.23(+2.69%)
Dec 31, 2009 8.663 8.682 8.682 8.682 29,522 +0.04(+0.44%)
Dec 30, 2009 8.612 8.669 8.423 8.644 15,978 -0.01(-0.15%)
Dec 29, 2009 8.808 8.808 8.373 8.656 22,740 -0.11(-1.29%)
Dec 28, 2009 8.549 8.820 8.549 8.770 5,910 +0.21(+2.43%)
Dec 24, 2009 8.102 8.808 8.102 8.562 7,247 -0.09(-1.09%)
Dec 23, 2009 8.732 8.732 8.253 8.656 10,277 -0.03(-0.29%)
Dec 22, 2009 8.883 8.902 8.562 8.682 17,431 -0.20(-2.27%)
Dec 21, 2009 8.864 8.946 8.694 8.883 19,853 +0.00(+0.00%)
Dec 18, 2009 8.373 8.896 8.152 8.883 136,833 +0.68(+8.29%)
Dec 17, 2009 8.430 8.562 8.203 8.203 37,492 -0.27(-3.20%)
Dec 16, 2009 8.518 8.631 8.291 8.474 71,183 -0.24(-2.75%)
Dec 15, 2009 8.814 8.915 8.644 8.713 30,299 -0.10(-1.14%)
Dec 14, 2009 8.412 8.833 8.412 8.814 17,502 +0.18(+2.12%)
Dec 11, 2009 8.184 8.688 8.184 8.631 11,731 +0.49(+5.96%)
Dec 10, 2009 8.278 8.335 7.945 8.146 25,227 -0.09(-1.07%)
Dec 09, 2009 8.064 8.304 8.064 8.234 14,570 -0.02(-0.23%)
Dec 08, 2009 8.291 8.404 8.209 8.253 17,788 -0.08(-0.98%)
Dec 07, 2009 8.209 8.335 8.115 8.335 25,534 +0.10(+1.22%)
Dec 04, 2009 8.096 8.253 8.033 8.234 17,891 +0.22(+2.75%)
Dec 03, 2009 8.108 8.171 7.913 8.014 14,313 -0.06(-0.78%)
Dec 02, 2009 8.096 8.178 8.033 8.077 17,088 +0.04(+0.55%)
Dec 01, 2009 8.089 8.184 7.999 8.033 11,745 +0.01(+0.08%)
Nov 30, 2009 7.882 8.026 7.875 8.026 122,945 +0.15(+1.92%)
Nov 27, 2009 8.026 8.039 7.875 7.875 13,507 -0.27(-3.33%)
Nov 25, 2009 8.171 8.190 8.146 8.146 7,814 -0.04(-0.46%)
Nov 24, 2009 8.165 8.190 7.976 8.184 13,383 -0.01(-0.08%)
Nov 23, 2009 8.190 8.190 8.027 8.190 9,285 +0.00(+0.00%)
Nov 20, 2009 8.108 8.190 8.108 8.190 19,924 +0.08(+0.93%)
Nov 19, 2009 8.134 8.171 8.058 8.115 15,547 -0.08(-0.92%)
Nov 18, 2009 8.234 8.234 8.064 8.190 7,087 -0.08(-0.91%)
Nov 17, 2009 8.247 8.266 8.127 8.266 6,026 +0.00(+0.00%)
Nov 16, 2009 8.165 8.341 8.159 8.266 71,788 +0.12(+1.47%)
Nov 13, 2009 8.045 8.146 7.951 8.146 80,611 +0.10(+1.25%)
Nov 12, 2009 8.115 8.184 8.039 8.045 46,682 -0.05(-0.62%)
Nov 11, 2009 8.096 8.184 7.919 8.096 15,669 +0.06(+0.78%)
Nov 10, 2009 8.140 8.241 8.033 8.033 46,216 -0.16(-1.92%)
Nov 09, 2009 8.052 8.190 8.052 8.190 18,480 +0.19(+2.36%)
Nov 06, 2009 8.001 8.033 7.875 8.001 19,127 -0.07(-0.86%)
Nov 05, 2009 7.963 8.108 7.875 8.071 25,265 +0.16(+2.07%)
Nov 04, 2009 8.064 8.064 7.793 7.907 61,231 -0.12(-1.49%)
Nov 03, 2009 7.907 8.033 7.718 8.026 25,913 +0.07(+0.87%)
Nov 02, 2009 7.869 7.957 7.844 7.957 11,131 +0.08(+0.96%)
Oct 30, 2009 7.907 7.982 7.875 7.882 90,035 -0.08(-1.03%)
Oct 29, 2009 8.052 8.052 7.907 7.963 18,189 -0.01(-0.08%)
Oct 28, 2009 8.096 8.234 7.938 7.970 55,211 -0.22(-2.69%)
Oct 27, 2009 8.039 8.373 8.026 8.190 24,864 -0.15(-1.81%)
Oct 26, 2009 8.266 8.379 8.045 8.341 25,430 +0.04(+0.53%)
Oct 23, 2009 8.222 8.417 8.184 8.297 38,625 -0.04(-0.45%)
Oct 22, 2009 8.417 8.436 8.260 8.335 58,869 +0.06(+0.68%)
Oct 21, 2009 8.379 8.480 8.234 8.278 29,248 -0.13(-1.50%)
Oct 20, 2009 8.505 8.556 8.360 8.404 22,643 -0.16(-1.84%)
Oct 19, 2009 8.606 8.606 8.379 8.562 39,827 +0.01(+0.07%)
Oct 16, 2009 8.543 8.631 8.404 8.556 20,643 -0.08(-0.88%)
Oct 15, 2009 8.530 8.631 8.499 8.631 10,266 +0.00(+0.00%)
Oct 14, 2009 8.631 8.713 8.571 8.631 17,839 +0.01(+0.07%)
Oct 13, 2009 8.575 8.631 8.568 8.625 14,150 +0.04(+0.51%)
Oct 12, 2009 8.600 8.638 8.568 8.581 6,922 -0.05(-0.58%)
Oct 09, 2009 8.575 8.631 8.461 8.631 28,821 +0.03(+0.37%)
Oct 08, 2009 8.512 8.631 8.295 8.600 98,919 +0.14(+1.71%)
Oct 07, 2009 8.323 8.606 8.323 8.455 14,183 -0.18(-2.04%)
Oct 06, 2009 8.505 8.631 8.354 8.631 32,938 +0.12(+1.41%)
Oct 05, 2009 8.417 8.575 8.247 8.512 54,815 -0.03(-0.30%)
Oct 02, 2009 8.253 8.663 8.253 8.537 62,293 +0.23(+2.73%)
Oct 01, 2009 8.316 8.354 8.190 8.310 58,785 +0.03(+0.30%)
Sep 30, 2009 8.663 8.820 8.168 8.285 691,199 -0.25(-2.95%)
Sep 29, 2009 8.260 8.946 8.064 8.537 142,482 +0.32(+3.91%)
Sep 28, 2009 8.026 8.228 7.938 8.215 55,017 +0.30(+3.74%)
Sep 25, 2009 7.875 7.963 7.875 7.919 59,072 +0.04(+0.48%)
Sep 24, 2009 7.932 7.978 7.661 7.882 117,159 -0.02(-0.24%)
Sep 23, 2009 8.014 8.039 7.819 7.900 83,540 -0.13(-1.65%)
Sep 22, 2009 8.001 8.089 7.781 8.033 15,432 +0.07(+0.87%)
Sep 21, 2009 8.008 8.008 7.749 7.963 39,478 -0.06(-0.71%)
Sep 18, 2009 7.825 8.020 7.749 8.020 89,938 +0.21(+2.74%)
Sep 17, 2009 7.863 8.184 7.655 7.806 724,417 -0.08(-0.96%)
Sep 16, 2009 7.812 8.316 7.611 7.882 160,463 +0.04(+0.48%)
Sep 15, 2009 7.686 7.844 7.560 7.844 36,592 -0.15(-1.89%)
Sep 14, 2009 8.310 8.436 7.957 7.995 14,570 -0.31(-3.72%)
Sep 11, 2009 8.134 8.386 8.001 8.304 53,722 +0.14(+1.70%)
Sep 10, 2009 8.165 8.335 7.976 8.165 55,330 -0.04(-0.46%)
Sep 09, 2009 8.064 8.272 7.837 8.203 25,067 -0.13(-1.51%)
Sep 08, 2009 7.730 8.348 7.718 8.329 56,641 +0.49(+6.18%)
Sep 04, 2009 7.623 7.894 7.491 7.844 9,450 +0.18(+2.38%)
Sep 03, 2009 7.875 7.894 7.466 7.661 13,883 -0.11(-1.38%)
Sep 02, 2009 7.749 8.026 7.705 7.768 5,672 +0.04(+0.57%)
Sep 01, 2009 7.894 8.171 7.686 7.724 17,643 -0.35(-4.37%)
Aug 31, 2009 8.247 8.499 7.957 8.077 28,154 -0.21(-2.58%)
Aug 28, 2009 8.688 8.688 8.291 8.291 5,569 -0.33(-3.87%)
Aug 27, 2009 8.411 8.694 8.411 8.625 3,015 -0.05(-0.58%)
Aug 26, 2009 8.669 8.675 8.505 8.675 4,683 -0.02(-0.22%)
Aug 25, 2009 8.663 8.694 8.474 8.694 7,323 +0.08(+0.95%)
Aug 24, 2009 8.619 8.675 8.386 8.612 16,528 -0.03(-0.29%)
Aug 21, 2009 8.587 8.638 8.033 8.638 29,595 +0.11(+1.33%)
Aug 20, 2009 8.089 8.537 7.932 8.524 35,124 +0.41(+5.05%)
Aug 19, 2009 8.190 8.190 7.554 8.115 39,505 +0.19(+2.38%)
Aug 18, 2009 7.686 7.926 7.327 7.926 22,672 +0.20(+2.53%)
Aug 17, 2009 7.749 7.749 7.466 7.730 6,039 +0.13(+1.74%)
Aug 14, 2009 8.184 8.190 7.567 7.598 14,283 -0.59(-7.23%)
Aug 13, 2009 8.234 8.234 8.014 8.190 13,690 -0.14(-1.74%)
Aug 12, 2009 7.982 8.341 7.582 8.335 18,645 +0.17(+2.08%)
Aug 11, 2009 8.152 8.253 7.812 8.165 22,896 -0.03(-0.31%)
Aug 10, 2009 8.077 8.190 8.033 8.190 47,482 -0.04(-0.46%)
Aug 07, 2009 8.178 8.285 8.064 8.228 34,976 +0.09(+1.16%)
Aug 06, 2009 7.945 8.190 7.768 8.134 36,614 +0.08(+1.02%)
Aug 05, 2009 7.567 8.052 7.182 8.052 52,214 +0.16(+2.00%)
Aug 04, 2009 7.875 7.926 7.371 7.894 28,392 -0.20(-2.41%)
Aug 03, 2009 8.127 8.127 7.768 8.089 28,203 -0.01(-0.08%)
Jul 31, 2009 7.252 8.127 7.252 8.096 21,094 +0.06(+0.78%)
Jul 30, 2009 7.869 8.033 7.724 8.033 9,872 +0.26(+3.41%)
Jul 29, 2009 8.115 8.127 7.441 7.768 51,461 -0.38(-4.71%)
Jul 28, 2009 7.768 8.178 7.472 8.152 54,842 +0.33(+4.27%)
Jul 27, 2009 7.598 7.985 7.352 7.819 22,353 -0.14(-1.82%)
Jul 24, 2009 7.321 8.127 7.012 7.963 36,478 +0.54(+7.30%)
Jul 23, 2009 6.760 7.428 6.760 7.422 46,485 +0.55(+7.97%)
Jul 22, 2009 7.006 7.151 6.738 6.874 9,682 -0.14(-1.98%)
Jul 21, 2009 7.050 7.056 6.905 7.012 11,536 -0.05(-0.71%)
Jul 20, 2009 6.930 7.069 6.710 7.063 23,399 +0.16(+2.37%)
Jul 17, 2009 6.949 6.955 6.710 6.899 25,324 -0.09(-1.26%)
Jul 16, 2009 7.037 7.037 6.710 6.987 17,820 -0.04(-0.54%)
Jul 15, 2009 6.836 7.056 6.773 7.025 35,721 +0.20(+2.95%)
Jul 14, 2009 6.836 6.836 6.647 6.823 17,224 -0.03(-0.46%)
Jul 13, 2009 6.710 6.855 6.647 6.855 18,593 +0.14(+2.06%)
Jul 10, 2009 6.899 6.943 6.622 6.716 7,347 +0.04(+0.57%)
Jul 09, 2009 6.634 7.371 6.634 6.678 62,933 -0.09(-1.40%)
Jul 08, 2009 6.981 7.242 6.773 6.773 16,447 -0.10(-1.47%)
Jul 07, 2009 7.037 7.081 6.804 6.874 47,168 -0.07(-1.00%)
Jul 06, 2009 7.050 7.365 6.943 6.943 208,380 -0.08(-1.08%)
Jul 02, 2009 7.258 7.258 6.987 7.018 14,047 -0.21(-2.88%)
Jul 01, 2009 7.390 7.560 7.226 7.226 21,954 -0.06(-0.78%)
Jun 30, 2009 7.485 7.800 7.176 7.283 24,973 -0.32(-4.23%)
Jun 29, 2009 7.579 7.844 7.541 7.604 47,727 -0.09(-1.15%)
Jun 26, 2009 7.396 7.875 7.261 7.693 1,114,677 +0.33(+4.45%)
Jun 25, 2009 7.201 7.365 7.119 7.365 24,094 +0.05(+0.69%)
Jun 24, 2009 7.535 7.535 7.277 7.315 27,745 -0.08(-1.11%)
Jun 23, 2009 7.554 7.554 7.396 7.396 5,325 -0.10(-1.34%)
Jun 22, 2009 7.554 7.554 7.252 7.497 10,617 -0.03(-0.42%)
Jun 19, 2009 7.554 7.554 7.434 7.529 6,844 -0.03(-0.42%)
Jun 18, 2009 7.573 7.592 7.504 7.560 8,183 -0.02(-0.25%)
Jun 17, 2009 7.699 7.699 7.541 7.579 10,326 -0.02(-0.25%)
Jun 16, 2009 7.573 7.793 7.516 7.598 49,811 +0.08(+1.00%)
Jun 15, 2009 7.711 7.762 7.315 7.522 34,257 -0.50(-6.21%)
Jun 12, 2009 8.026 8.033 7.560 8.020 4,471 -0.01(-0.16%)
Jun 11, 2009 7.315 8.033 7.220 8.033 10,482 +0.42(+5.46%)
Jun 10, 2009 7.737 7.749 7.554 7.617 6,455 -0.37(-4.65%)
Jun 09, 2009 7.604 7.989 7.365 7.989 29,816 +0.14(+1.85%)
Jun 08, 2009 7.636 7.869 7.573 7.844 4,163 +0.25(+3.32%)
Jun 05, 2009 7.415 7.844 7.378 7.592 14,982 -0.06(-0.74%)
Jun 04, 2009 7.630 7.875 7.195 7.648 19,556 -0.21(-2.72%)
Jun 03, 2009 7.302 7.863 7.088 7.863 17,021 +0.38(+5.14%)
Jun 02, 2009 7.151 7.522 7.088 7.478 5,377 +0.18(+2.50%)
Jun 01, 2009 7.560 7.781 7.088 7.296 17,510 -0.26(-3.50%)
May 29, 2009 7.648 7.648 7.478 7.560 4,160 +0.00(+0.00%)
May 28, 2009 7.957 8.033 7.422 7.560 29,156 -0.49(-6.10%)
May 27, 2009 8.115 8.190 8.052 8.052 8,094 -0.11(-1.31%)
May 26, 2009 8.008 8.159 7.831 8.159 45,865 +0.25(+3.11%)
May 22, 2009 7.434 8.008 7.434 7.913 29,364 +0.49(+6.62%)
May 21, 2009 7.143 7.526 7.143 7.422 9,523 +0.27(+3.79%)
May 20, 2009 7.176 7.182 7.088 7.151 11,186 +0.00(+0.00%)
May 19, 2009 7.037 7.195 7.037 7.151 2,380 +0.00(+0.00%)
May 18, 2009 7.119 7.170 7.044 7.151 8,134 +0.07(+0.98%)
May 15, 2009 7.012 7.081 6.955 7.081 634 +0.16(+2.37%)
May 14, 2009 6.943 6.962 6.886 6.918 70,035 -0.04(-0.63%)
May 13, 2009 7.018 7.018 6.962 6.962 10,653 -0.16(-2.21%)
May 12, 2009 7.069 7.119 7.025 7.119 2,698 +0.04(+0.62%)
May 11, 2009 7.063 7.107 7.063 7.075 22,261 -0.08(-1.06%)
May 08, 2009 7.151 7.151 6.993 7.151 3,855 +0.01(+0.18%)
May 07, 2009 7.000 7.163 6.962 7.138 8,660 -0.07(-0.96%)
May 06, 2009 7.056 7.214 7.056 7.207 5,874 +0.19(+2.69%)
May 05, 2009 6.973 7.056 6.943 7.018 7,150 -0.09(-1.33%)
May 04, 2009 6.848 7.113 6.810 7.113 2,544 +0.23(+3.29%)
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.