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

First Finl Bncp [Oh] (NQ: FFBC )

21.24 +0.08 (+0.38%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 18, 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 6.182 6.561 5.836 5.929 347,834 -0.18(-2.88%)
Apr 29, 2009 6.078 6.446 5.753 6.105 262,128 +0.33(+5.71%)
Apr 28, 2009 5.495 6.083 5.495 5.775 176,002 -0.15(-2.59%)
Apr 27, 2009 6.149 6.160 5.781 5.929 209,694 -0.34(-5.35%)
Apr 24, 2009 6.094 6.402 6.017 6.264 253,189 +0.21(+3.54%)
Apr 23, 2009 6.231 6.231 5.847 6.050 254,190 -0.16(-2.57%)
Apr 22, 2009 6.220 6.589 6.144 6.209 178,017 -0.14(-2.16%)
Apr 21, 2009 5.880 6.358 5.830 6.347 236,607 +0.44(+7.44%)
Apr 20, 2009 6.363 6.473 5.841 5.907 268,532 -0.64(-9.82%)
Apr 17, 2009 6.231 6.594 6.122 6.550 235,923 +0.35(+5.67%)
Apr 16, 2009 6.138 6.231 5.902 6.198 232,791 +0.13(+2.17%)
Apr 15, 2009 5.610 6.094 5.610 6.067 264,081 +0.40(+6.98%)
Apr 14, 2009 6.209 6.336 5.588 5.671 435,931 -0.66(-10.42%)
Apr 13, 2009 5.885 6.352 5.841 6.330 215,377 +0.35(+5.79%)
Apr 09, 2009 5.440 6.006 5.440 5.984 349,803 +0.68(+12.73%)
Apr 08, 2009 5.242 5.385 5.088 5.308 185,631 +0.09(+1.79%)
Apr 07, 2009 5.402 5.523 5.204 5.215 315,596 -0.29(-5.19%)
Apr 06, 2009 5.599 5.599 5.242 5.501 287,649 -0.19(-3.38%)
Apr 03, 2009 5.506 5.715 5.413 5.693 144,685 +0.19(+3.39%)
Apr 02, 2009 5.468 5.866 5.297 5.506 404,832 +0.17(+3.19%)
Apr 01, 2009 5.215 5.446 5.066 5.336 309,216 +0.10(+1.89%)
Mar 31, 2009 5.017 5.457 5.017 5.237 303,161 +0.30(+6.12%)
Mar 30, 2009 4.995 5.121 4.808 4.935 230,465 -0.51(-9.38%)
Mar 26, 2009 5.275 5.446 5.138 5.446 221,039 +0.26(+5.09%)
Mar 25, 2009 5.055 5.429 4.759 5.182 308,954 +0.15(+3.06%)
Mar 24, 2009 5.374 5.489 4.990 5.028 423,383 -0.45(-8.13%)
Mar 23, 2009 5.050 5.495 4.676 5.473 432,635 +0.82(+17.59%)
Mar 20, 2009 4.737 4.946 4.566 4.654 406,113 -0.03(-0.70%)
Mar 19, 2009 4.984 5.023 4.605 4.687 380,463 -0.26(-5.33%)
Mar 18, 2009 3.808 4.957 3.808 4.951 252,791 +0.65(+15.22%)
Mar 17, 2009 3.934 4.297 3.825 4.297 311,582 +0.40(+10.14%)
Mar 16, 2009 4.050 4.176 3.852 3.902 255,448 -0.10(-2.47%)
Mar 13, 2009 3.869 4.105 3.869 4.000 228,720 -0.09(-2.15%)
Mar 12, 2009 3.407 4.094 3.385 4.088 324,859 +0.65(+19.04%)
Mar 11, 2009 3.407 3.528 3.347 3.434 231,004 +0.04(+1.13%)
Mar 10, 2009 3.154 3.418 3.061 3.396 245,415 +0.33(+10.75%)
Mar 09, 2009 3.061 3.154 2.786 3.066 302,433 -0.04(-1.41%)
Mar 06, 2009 3.259 3.297 2.852 3.110 255,444 -0.10(-3.08%)
Mar 05, 2009 3.577 3.610 3.198 3.209 317,649 -0.45(-12.31%)
Mar 04, 2009 3.759 3.764 3.533 3.660 257,444 -0.49(-11.79%)
Mar 02, 2009 4.160 4.308 4.094 4.149 338,555 -0.08(-1.82%)
Feb 27, 2009 4.336 4.511 4.215 4.226 224,888 -0.20(-4.47%)
Feb 26, 2009 4.380 4.588 4.380 4.424 471,060 +0.07(+1.64%)
Feb 25, 2009 4.457 4.616 4.253 4.352 281,673 -0.13(-2.82%)
Feb 24, 2009 4.297 4.605 4.165 4.478 469,876 +0.23(+5.43%)
Feb 23, 2009 4.462 4.462 4.198 4.248 248,625 -0.19(-4.21%)
Feb 20, 2009 4.363 4.616 4.077 4.435 293,424 +0.00(+0.00%)
Feb 19, 2009 4.566 4.671 4.396 4.435 150,283 -0.08(-1.71%)
Feb 18, 2009 4.489 4.583 4.330 4.511 196,957 +0.12(+2.75%)
Feb 17, 2009 4.638 4.638 4.391 4.391 185,736 -0.35(-7.31%)
Feb 13, 2009 4.616 4.830 4.616 4.737 332,535 -0.04(-0.92%)
Feb 12, 2009 4.533 4.836 4.517 4.781 308,712 +0.06(+1.28%)
Feb 11, 2009 4.478 4.814 4.478 4.720 148,243 +0.25(+5.66%)
Feb 10, 2009 4.962 5.088 4.446 4.468 207,893 -0.54(-10.86%)
Feb 09, 2009 4.759 5.110 4.759 5.012 190,160 +0.22(+4.59%)
Feb 06, 2009 4.610 4.896 4.610 4.792 289,949 +0.16(+3.56%)
Feb 05, 2009 4.539 4.830 4.517 4.627 310,526 +0.07(+1.45%)
Feb 04, 2009 4.583 4.720 4.539 4.561 146,314 -0.03(-0.72%)
Feb 03, 2009 4.660 4.748 4.462 4.594 131,544 -0.04(-0.83%)
Feb 02, 2009 4.413 4.660 4.385 4.632 204,287 +0.17(+3.82%)
Jan 30, 2009 4.753 4.852 4.407 4.462 391,578 -0.24(-5.14%)
Jan 29, 2009 5.083 5.083 4.457 4.704 238,707 -0.42(-8.15%)
Jan 28, 2009 5.001 5.187 5.001 5.121 292,814 +0.22(+4.48%)
Jan 27, 2009 4.786 5.023 4.775 4.902 207,951 +0.12(+2.53%)
Jan 26, 2009 4.759 4.940 4.650 4.781 191,713 +0.02(+0.35%)
Jan 23, 2009 4.478 4.770 4.457 4.764 220,731 +0.18(+3.83%)
Jan 22, 2009 4.687 4.803 4.451 4.588 349,681 -0.21(-4.35%)
Jan 21, 2009 4.544 4.825 4.336 4.797 256,718 +0.30(+6.72%)
Jan 20, 2009 4.979 5.094 4.478 4.495 262,196 -0.57(-11.28%)
Jan 16, 2009 5.143 5.226 4.869 5.066 266,581 -0.06(-1.18%)
Jan 15, 2009 5.259 5.347 4.918 5.127 273,939 -0.12(-2.30%)
Jan 14, 2009 5.446 5.517 5.187 5.248 233,932 -0.34(-6.10%)
Jan 13, 2009 5.435 5.605 5.347 5.588 166,059 +0.15(+2.83%)
Jan 12, 2009 5.632 5.698 5.429 5.435 146,190 -0.18(-3.23%)
Jan 09, 2009 6.111 6.111 5.567 5.616 211,472 -0.53(-8.59%)
Jan 08, 2009 6.067 6.237 5.984 6.144 188,191 +0.03(+0.54%)
Jan 07, 2009 6.248 6.259 5.962 6.111 177,462 -0.20(-3.22%)
Jan 06, 2009 6.363 6.462 6.193 6.314 232,449 +0.03(+0.44%)
Jan 05, 2009 6.677 6.677 6.253 6.286 299,085 -0.36(-5.45%)
Jan 02, 2009 6.830 6.863 6.490 6.649 305,689 -0.16(-2.34%)
Dec 31, 2008 6.951 6.968 6.572 6.808 0 -0.13(-1.82%)
Dec 30, 2008 6.891 6.946 6.666 6.935 171,209 +0.14(+2.02%)
Dec 29, 2008 6.825 6.836 6.644 6.797 97,752 -0.02(-0.32%)
Dec 26, 2008 6.830 6.869 6.693 6.819 51,047 +0.06(+0.89%)
Dec 24, 2008 6.764 6.918 6.633 6.759 100,915 +0.02(+0.33%)
Dec 23, 2008 6.847 6.929 6.671 6.737 139,748 -0.03(-0.49%)
Dec 22, 2008 6.704 6.852 6.484 6.770 256,227 +0.09(+1.32%)
Dec 19, 2008 7.182 7.358 6.578 6.682 726,672 -0.27(-3.95%)
Dec 18, 2008 6.902 7.188 6.545 6.957 172,361 +0.04(+0.56%)
Dec 17, 2008 6.874 6.984 6.699 6.918 288,950 -0.08(-1.18%)
Dec 16, 2008 6.764 7.045 6.435 7.001 455,421 +0.40(+6.08%)
Dec 15, 2008 6.808 6.808 6.380 6.600 181,778 -0.18(-2.60%)
Dec 12, 2008 6.259 6.775 6.204 6.775 233,890 +0.35(+5.38%)
Dec 11, 2008 6.693 6.946 6.391 6.429 255,644 -0.37(-5.49%)
Dec 10, 2008 6.753 6.940 6.567 6.803 198,006 +0.14(+2.15%)
Dec 09, 2008 6.847 7.138 6.644 6.660 430,300 -0.29(-4.11%)
Dec 08, 2008 6.924 7.144 6.737 6.946 300,921 +0.08(+1.20%)
Dec 05, 2008 6.369 6.918 6.111 6.863 402,969 +0.35(+5.40%)
Dec 04, 2008 6.451 6.825 6.242 6.512 307,469 -0.06(-0.92%)
Dec 03, 2008 6.023 6.753 5.990 6.572 356,154 +0.13(+1.96%)
Dec 02, 2008 6.100 6.446 5.995 6.446 304,708 +0.51(+8.51%)
Dec 01, 2008 6.666 6.748 5.907 5.940 327,856 -0.93(-13.52%)
Nov 28, 2008 6.918 7.100 6.682 6.869 155,184 -0.16(-2.34%)
Nov 26, 2008 6.649 7.111 6.644 7.034 409,515 +0.16(+2.40%)
Nov 25, 2008 6.869 6.968 6.561 6.869 365,981 -0.01(-0.16%)
Nov 24, 2008 6.770 7.407 6.435 6.880 464,740 +0.03(+0.40%)
Nov 21, 2008 6.753 6.946 5.957 6.852 431,625 +0.31(+4.79%)
Nov 20, 2008 6.726 6.957 6.451 6.539 277,140 -0.20(-3.02%)
Nov 19, 2008 7.138 7.385 6.715 6.742 205,347 -0.49(-6.83%)
Nov 18, 2008 7.127 7.341 6.869 7.237 391,005 +0.14(+2.01%)
Nov 17, 2008 7.094 7.517 6.929 7.094 171,808 -0.07(-1.00%)
Nov 14, 2008 7.418 7.682 7.067 7.166 267,404 -0.43(-5.71%)
Nov 13, 2008 7.006 7.644 6.825 7.600 559,427 +0.65(+9.41%)
Nov 12, 2008 6.858 7.067 6.803 6.946 485,602 -0.07(-0.94%)
Nov 11, 2008 6.973 7.281 6.973 7.012 242,904 -0.05(-0.78%)
Nov 10, 2008 7.204 7.567 6.929 7.067 161,591 +0.01(+0.08%)
Nov 07, 2008 7.061 7.155 6.935 7.061 301,609 +0.07(+1.02%)
Nov 06, 2008 6.918 7.424 6.902 6.990 287,118 -0.02(-0.24%)
Nov 05, 2008 7.429 7.605 6.896 7.006 224,373 -0.59(-7.74%)
Nov 04, 2008 7.583 7.693 7.369 7.594 205,054 +0.09(+1.17%)
Nov 03, 2008 7.363 7.556 7.056 7.506 186,219 +0.12(+1.56%)
Oct 31, 2008 7.138 7.473 6.874 7.391 479,370 +0.23(+3.14%)
Oct 30, 2008 7.199 7.462 6.506 7.166 386,710 +0.26(+3.82%)
Oct 29, 2008 7.094 7.330 6.347 6.902 270,345 -0.04(-0.63%)
Oct 28, 2008 6.314 7.001 6.012 6.946 353,286 +0.85(+13.98%)
Oct 27, 2008 6.242 6.495 6.001 6.094 202,904 -0.18(-2.89%)
Oct 24, 2008 5.825 6.583 5.825 6.275 218,482 -0.19(-2.97%)
Oct 23, 2008 6.561 6.688 6.083 6.468 289,507 -0.05(-0.84%)
Oct 22, 2008 6.644 6.918 6.469 6.523 178,252 -0.30(-4.43%)
Oct 21, 2008 6.924 7.270 6.677 6.825 199,587 -0.26(-3.65%)
Oct 20, 2008 6.990 7.160 6.715 7.083 175,758 +0.11(+1.58%)
Oct 17, 2008 7.237 7.633 6.913 6.973 437,687 -0.64(-8.44%)
Oct 16, 2008 7.127 7.666 6.638 7.616 448,695 +0.53(+7.44%)
Oct 15, 2008 7.385 7.693 6.979 7.089 234,220 -0.55(-7.19%)
Oct 14, 2008 7.968 7.968 7.363 7.638 308,184 -0.02(-0.29%)
Oct 13, 2008 7.682 7.682 7.006 7.660 316,047 +0.51(+7.15%)
Oct 10, 2008 6.138 7.182 5.643 7.149 386,488 +0.79(+12.35%)
Oct 09, 2008 7.402 7.402 6.341 6.363 382,778 -0.85(-11.81%)
Oct 08, 2008 6.567 7.852 6.473 7.215 238,038 +0.34(+4.87%)
Oct 07, 2008 7.721 7.781 6.808 6.880 276,994 -0.81(-10.57%)
Oct 06, 2008 7.374 7.858 7.374 7.693 252,170 +0.06(+0.79%)
Oct 03, 2008 7.962 8.243 7.633 7.633 112,566 -0.14(-1.77%)
Oct 02, 2008 7.814 7.888 7.545 7.770 91,922 -0.09(-1.12%)
Oct 01, 2008 8.023 8.127 7.523 7.858 235,312 -0.16(-2.05%)
Sep 30, 2008 7.968 8.243 7.149 8.023 345,825 +0.36(+4.66%)
Sep 29, 2008 7.451 8.028 7.056 7.666 253,630 -0.02(-0.29%)
Sep 26, 2008 7.506 7.869 7.149 7.688 203,727 +0.05(+0.65%)
Sep 25, 2008 7.869 7.885 7.479 7.638 216,693 -0.03(-0.36%)
Sep 24, 2008 7.567 8.067 7.556 7.666 275,364 -0.02(-0.21%)
Sep 23, 2008 7.638 7.693 7.336 7.682 313,218 +0.10(+1.30%)
Sep 22, 2008 7.693 7.968 7.210 7.583 233,002 -0.21(-2.68%)
Sep 19, 2008 9.594 9.891 7.204 7.792 1,375,161 -0.34(-4.19%)
Sep 18, 2008 7.100 8.243 6.803 8.133 589,308 +1.19(+17.18%)
Sep 17, 2008 7.270 7.308 6.896 6.940 457,774 -0.58(-7.74%)
Sep 16, 2008 6.720 7.523 6.720 7.523 642,077 +0.60(+8.74%)
Sep 15, 2008 6.935 7.254 6.891 6.918 283,604 -0.36(-4.98%)
Sep 12, 2008 6.907 7.281 6.655 7.281 268,367 +0.25(+3.60%)
Sep 11, 2008 6.693 7.056 6.649 7.028 346,920 +0.15(+2.16%)
Sep 10, 2008 6.814 7.001 6.638 6.880 392,674 +0.13(+1.95%)
Sep 09, 2008 6.880 7.094 6.682 6.748 355,845 -0.23(-3.23%)
Sep 08, 2008 7.050 7.204 6.841 6.973 382,408 +0.30(+4.53%)
Sep 05, 2008 6.633 6.792 6.495 6.671 429,909 -0.02(-0.25%)
Sep 04, 2008 6.693 7.001 6.627 6.688 363,812 -0.09(-1.30%)
Sep 03, 2008 6.786 7.039 6.649 6.775 1,129,674 -0.04(-0.56%)
Sep 02, 2008 7.286 7.297 6.770 6.814 1,158,668 -0.34(-4.76%)
Aug 29, 2008 7.177 7.254 6.957 7.155 253,211 -0.04(-0.61%)
Aug 28, 2008 7.221 7.297 7.072 7.199 464,387 +0.05(+0.77%)
Aug 27, 2008 7.111 7.193 7.072 7.144 341,486 +0.05(+0.78%)
Aug 26, 2008 6.913 7.133 6.913 7.089 213,874 +0.16(+2.38%)
Aug 25, 2008 7.056 7.105 6.847 6.924 256,583 -0.19(-2.70%)
Aug 22, 2008 7.061 7.180 6.847 7.116 377,171 +0.16(+2.29%)
Aug 21, 2008 6.891 7.127 6.891 6.957 300,950 -0.09(-1.25%)
Aug 20, 2008 7.270 7.303 6.951 7.045 322,557 -0.20(-2.73%)
Aug 19, 2008 7.089 7.243 7.056 7.243 256,629 +0.07(+1.00%)
Aug 18, 2008 7.363 7.402 7.089 7.171 241,264 -0.19(-2.61%)
Aug 15, 2008 7.396 7.517 7.210 7.363 493,016 +0.08(+1.13%)
Aug 14, 2008 7.116 7.358 7.116 7.281 218,777 +0.06(+0.84%)
Aug 13, 2008 7.182 7.308 7.012 7.221 597,868 +0.07(+1.00%)
Aug 12, 2008 6.968 7.171 6.913 7.149 453,632 +0.13(+1.80%)
Aug 11, 2008 6.808 7.275 6.726 7.023 409,445 +0.22(+3.23%)
Aug 08, 2008 6.583 6.968 6.578 6.803 277,822 +0.24(+3.69%)
Aug 07, 2008 6.462 6.704 6.462 6.561 349,093 +0.01(+0.08%)
Aug 06, 2008 6.655 6.693 6.451 6.556 383,642 -0.15(-2.29%)
Aug 05, 2008 6.666 6.753 6.539 6.710 324,413 +0.18(+2.78%)
Aug 04, 2008 6.446 6.731 6.165 6.528 385,340 +0.18(+2.77%)
Aug 01, 2008 6.204 6.479 6.100 6.352 353,654 +0.14(+2.30%)
Jul 31, 2008 6.204 6.391 5.896 6.209 395,420 -0.14(-2.16%)
Jul 30, 2008 6.446 6.589 6.204 6.347 572,458 +0.20(+3.22%)
Jul 29, 2008 6.149 6.242 5.523 6.149 245,230 +0.59(+10.68%)
Jul 28, 2008 5.665 5.693 5.478 5.556 213,578 -0.15(-2.60%)
Jul 25, 2008 5.643 5.968 5.627 5.704 276,956 +0.14(+2.47%)
Jul 24, 2008 5.759 5.880 5.517 5.567 155,238 -0.16(-2.88%)
Jul 23, 2008 5.556 5.858 5.523 5.731 228,566 +0.16(+2.86%)
Jul 22, 2008 5.132 5.610 5.099 5.572 335,314 +0.42(+8.10%)
Jul 21, 2008 5.270 5.358 5.149 5.154 247,348 -0.07(-1.26%)
Jul 18, 2008 5.099 5.270 4.902 5.220 341,395 +0.09(+1.82%)
Jul 17, 2008 4.808 5.138 4.808 5.127 632,264 +0.35(+7.24%)
Jul 16, 2008 4.478 4.797 4.440 4.781 774,664 +0.33(+7.41%)
Jul 15, 2008 4.682 4.808 4.440 4.451 649,396 -0.30(-6.25%)
Jul 14, 2008 5.198 5.220 4.737 4.748 270,283 -0.32(-6.39%)
Jul 11, 2008 4.891 5.088 4.775 5.072 272,507 +0.09(+1.76%)
Jul 10, 2008 4.797 5.050 4.797 4.984 359,208 +0.18(+3.66%)
Jul 09, 2008 5.055 5.154 4.786 4.808 261,575 -0.27(-5.41%)
Jul 08, 2008 4.737 5.110 4.660 5.083 333,317 +0.37(+7.81%)
Jul 07, 2008 4.951 5.023 4.605 4.715 272,330 -0.21(-4.35%)
Jul 04, 2008 5.023 5.099 4.918 4.929 148,998 +0.00(+0.00%)
Jul 03, 2008 5.023 5.099 4.918 4.929 148,998 -0.08(-1.64%)
Jul 02, 2008 5.154 5.253 4.946 5.012 425,347 -0.14(-2.67%)
Jul 01, 2008 5.006 5.215 4.951 5.149 373,866 +0.09(+1.85%)
Jun 30, 2008 5.105 5.143 5.034 5.055 473,606 -0.05(-1.08%)
Jun 27, 2008 5.330 5.468 5.107 5.110 1,495,059 -0.24(-4.52%)
Jun 26, 2008 5.429 5.512 5.325 5.352 194,080 -0.14(-2.50%)
Jun 25, 2008 5.424 5.682 5.297 5.490 343,943 +0.08(+1.42%)
Jun 24, 2008 5.413 5.621 5.330 5.413 201,034 -0.07(-1.20%)
Jun 23, 2008 5.880 5.990 5.446 5.479 282,341 -0.37(-6.39%)
Jun 20, 2008 5.830 6.100 5.753 5.852 619,378 +0.00(+0.00%)
Jun 19, 2008 5.759 5.858 5.567 5.852 365,262 +0.12(+2.01%)
Jun 18, 2008 5.693 5.830 5.594 5.737 281,910 +0.03(+0.48%)
Jun 17, 2008 5.869 5.869 5.583 5.709 349,626 -0.14(-2.44%)
Jun 16, 2008 5.770 5.907 5.709 5.852 191,081 +0.07(+1.24%)
Jun 13, 2008 5.951 6.001 5.610 5.781 169,860 -0.09(-1.59%)
Jun 12, 2008 5.940 6.122 5.858 5.874 135,843 +0.01(+0.09%)
Jun 11, 2008 5.990 6.078 5.808 5.869 217,265 -0.15(-2.47%)
Jun 10, 2008 6.105 6.165 5.913 6.017 176,566 -0.04(-0.73%)
Jun 09, 2008 6.133 6.171 5.984 6.061 198,814 -0.04(-0.63%)
Jun 06, 2008 6.374 6.523 6.072 6.100 127,226 -0.33(-5.13%)
Jun 05, 2008 6.363 6.468 6.358 6.429 194,382 +0.07(+1.12%)
Jun 04, 2008 6.407 6.556 6.347 6.358 142,871 -0.09(-1.36%)
Jun 03, 2008 6.336 6.545 6.215 6.446 624,801 +0.12(+1.91%)
Jun 02, 2008 6.242 6.564 6.204 6.325 273,065 +0.07(+1.05%)
May 30, 2008 6.325 6.325 5.902 6.259 411,533 -0.11(-1.73%)
May 29, 2008 6.176 6.440 6.154 6.369 193,365 +0.16(+2.57%)
May 28, 2008 6.385 6.443 6.133 6.209 157,218 -0.15(-2.42%)
May 27, 2008 6.319 6.473 6.259 6.363 198,959 +0.05(+0.78%)
May 26, 2008 6.369 6.435 6.253 6.314 184,948 +0.00(+0.00%)
May 23, 2008 6.369 6.435 6.253 6.314 184,948 -0.10(-1.54%)
May 22, 2008 6.314 6.501 6.237 6.413 213,501 +0.11(+1.74%)
May 21, 2008 6.330 6.374 6.237 6.303 145,417 +0.00(+0.00%)
May 20, 2008 6.319 6.374 6.237 6.303 124,684 -0.06(-0.95%)
May 19, 2008 6.440 6.446 6.292 6.363 339,739 -0.09(-1.45%)
May 16, 2008 6.495 6.501 6.231 6.457 321,110 +0.01(+0.09%)
May 15, 2008 6.380 6.512 6.319 6.451 126,003 +0.07(+1.03%)
May 14, 2008 6.501 6.545 6.369 6.385 193,054 -0.10(-1.61%)
May 13, 2008 6.583 6.594 6.369 6.490 141,943 -0.08(-1.25%)
May 12, 2008 6.473 6.605 6.391 6.572 160,860 +0.12(+1.87%)
May 09, 2008 6.402 6.539 6.374 6.451 166,921 -0.02(-0.25%)
May 08, 2008 6.655 6.698 6.413 6.468 154,168 -0.15(-2.24%)
May 07, 2008 7.111 7.155 6.572 6.616 224,107 -0.48(-6.74%)
May 06, 2008 7.094 7.215 6.962 7.094 166,548 -0.04(-0.62%)
May 05, 2008 7.210 7.264 7.045 7.138 208,606 -0.09(-1.22%)
May 02, 2008 7.473 7.473 7.155 7.226 228,387 -0.17(-2.30%)
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.