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

Fulton Financial Cor (NQ: FULT )

16.76 +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 8.820 8.980 8.791 8.834 2,387,173 -0.01(-0.16%)
Apr 29, 2015 8.762 8.911 8.747 8.849 2,703,931 +0.04(+0.50%)
Apr 28, 2015 8.718 8.827 8.682 8.805 2,607,454 +0.11(+1.25%)
Apr 27, 2015 8.791 8.907 8.609 8.696 2,203,253 -0.09(-0.99%)
Apr 24, 2015 8.856 8.882 8.751 8.784 1,757,658 -0.08(-0.90%)
Apr 23, 2015 8.907 8.980 8.704 8.864 3,661,274 -0.22(-2.40%)
Apr 22, 2015 9.074 9.256 8.951 9.081 2,503,969 +0.15(+1.71%)
Apr 21, 2015 8.958 9.016 8.885 8.929 973,941 +0.00(+0.00%)
Apr 20, 2015 8.922 9.016 8.827 8.929 993,067 +0.02(+0.24%)
Apr 17, 2015 8.958 8.994 8.878 8.907 952,033 -0.11(-1.21%)
Apr 16, 2015 9.045 9.052 8.922 9.016 739,711 +0.00(+0.00%)
Apr 15, 2015 8.965 9.060 8.958 9.016 1,381,873 +0.07(+0.73%)
Apr 14, 2015 8.980 9.009 8.896 8.951 823,681 -0.07(-0.81%)
Apr 13, 2015 8.958 9.074 8.958 9.023 1,474,845 +0.04(+0.49%)
Apr 10, 2015 9.002 9.016 8.914 8.980 506,372 -0.01(-0.08%)
Apr 09, 2015 8.980 9.016 8.885 8.987 796,060 -0.01(-0.08%)
Apr 08, 2015 8.987 9.074 8.973 8.994 1,039,725 +0.00(+0.00%)
Apr 07, 2015 8.965 9.052 8.943 8.994 945,109 +0.04(+0.41%)
Apr 06, 2015 8.885 9.045 8.820 8.958 1,361,403 -0.03(-0.32%)
Apr 02, 2015 8.943 8.987 8.987 8.987 1,323,572 +0.03(+0.37%)
Apr 01, 2015 8.936 8.998 8.864 8.954 979,437 -0.01(-0.12%)
Mar 31, 2015 8.856 8.987 8.820 8.965 2,169,173 +0.06(+0.65%)
Mar 30, 2015 8.842 8.951 8.813 8.907 973,128 +0.11(+1.24%)
Mar 27, 2015 8.834 8.834 8.740 8.798 863,586 -0.04(-0.41%)
Mar 26, 2015 8.748 8.867 8.683 8.834 1,258,942 +0.06(+0.74%)
Mar 25, 2015 8.928 8.950 8.766 8.769 1,501,860 -0.17(-1.94%)
Mar 24, 2015 9.007 9.014 8.928 8.942 1,135,362 -0.06(-0.64%)
Mar 23, 2015 9.101 9.144 8.932 9.000 1,227,641 -0.11(-1.19%)
Mar 20, 2015 8.950 9.115 8.892 9.108 2,275,753 +0.19(+2.10%)
Mar 19, 2015 8.849 8.942 8.777 8.921 1,214,065 +0.03(+0.32%)
Mar 18, 2015 9.014 9.083 8.827 8.892 1,590,733 -0.11(-1.20%)
Mar 17, 2015 8.885 9.000 8.762 9.000 1,432,122 +0.09(+0.97%)
Mar 16, 2015 8.942 9.014 8.892 8.914 999,974 -0.04(-0.40%)
Mar 13, 2015 8.993 9.014 8.827 8.950 915,201 -0.08(-0.88%)
Mar 12, 2015 8.863 9.043 8.834 9.029 1,077,060 +0.19(+2.12%)
Mar 11, 2015 8.755 8.856 8.748 8.841 1,297,418 +0.11(+1.24%)
Mar 10, 2015 8.935 8.950 8.733 8.733 1,153,029 -0.30(-3.35%)
Mar 09, 2015 8.827 9.043 8.805 9.036 1,965,555 +0.19(+2.20%)
Mar 06, 2015 8.755 8.928 8.683 8.841 1,359,379 +0.09(+1.07%)
Mar 05, 2015 8.740 8.755 8.625 8.748 715,286 +0.04(+0.50%)
Mar 04, 2015 8.712 8.733 8.647 8.704 810,378 -0.03(-0.33%)
Mar 03, 2015 8.748 8.798 8.712 8.733 742,741 -0.04(-0.41%)
Mar 02, 2015 8.719 8.813 8.690 8.769 638,144 +0.04(+0.50%)
Feb 27, 2015 8.777 8.798 8.625 8.726 1,402,622 -0.06(-0.74%)
Feb 26, 2015 8.748 8.798 8.733 8.791 744,916 +0.01(+0.16%)
Feb 25, 2015 8.820 8.820 8.777 8.777 483,217 -0.04(-0.49%)
Feb 24, 2015 8.798 8.892 8.751 8.820 641,110 +0.03(+0.33%)
Feb 23, 2015 8.733 8.791 8.690 8.791 1,025,429 +0.01(+0.16%)
Feb 20, 2015 8.632 8.777 8.575 8.777 913,089 +0.11(+1.25%)
Feb 19, 2015 8.639 8.704 8.560 8.668 563,401 +0.01(+0.08%)
Feb 18, 2015 8.762 8.784 8.629 8.661 857,321 -0.13(-1.48%)
Feb 17, 2015 8.726 8.819 8.668 8.791 1,146,913 +0.05(+0.58%)
Feb 13, 2015 8.697 8.740 8.740 8.740 765,711 +0.01(+0.17%)
Feb 12, 2015 8.596 8.733 8.546 8.726 712,480 +0.19(+2.20%)
Feb 11, 2015 8.531 8.582 8.499 8.539 886,206 -0.01(-0.17%)
Feb 10, 2015 8.582 8.603 8.517 8.553 1,066,232 +0.01(+0.08%)
Feb 09, 2015 8.546 8.625 8.452 8.546 1,327,648 -0.04(-0.50%)
Feb 06, 2015 8.524 8.661 8.459 8.589 2,466,220 +0.14(+1.62%)
Feb 05, 2015 8.344 8.502 8.344 8.452 1,116,872 +0.13(+1.56%)
Feb 04, 2015 8.329 8.409 8.308 8.322 1,148,036 -0.03(-0.35%)
Feb 03, 2015 8.243 8.438 8.228 8.351 1,741,048 +0.14(+1.67%)
Feb 02, 2015 8.084 8.257 8.041 8.214 2,456,788 +0.17(+2.15%)
Jan 30, 2015 8.070 8.156 7.998 8.041 2,144,409 -0.12(-1.50%)
Jan 29, 2015 8.055 8.185 8.019 8.164 1,930,389 +0.14(+1.80%)
Jan 28, 2015 8.214 8.236 8.005 8.019 1,790,094 -0.15(-1.85%)
Jan 27, 2015 8.127 8.214 8.127 8.171 1,404,760 -0.06(-0.70%)
Jan 26, 2015 8.149 8.286 8.106 8.228 1,407,331 +0.05(+0.62%)
Jan 23, 2015 8.373 8.402 8.164 8.178 1,695,858 -0.19(-2.24%)
Jan 22, 2015 8.091 8.387 8.012 8.365 2,200,116 +0.27(+3.29%)
Jan 21, 2015 8.293 8.329 7.933 8.099 3,169,840 -0.22(-2.60%)
Jan 20, 2015 8.387 8.445 8.236 8.315 1,741,540 -0.09(-1.03%)
Jan 16, 2015 8.286 8.416 8.268 8.402 1,390,944 +0.08(+0.95%)
Jan 15, 2015 8.402 8.474 8.279 8.322 1,402,746 -0.10(-1.20%)
Jan 14, 2015 8.409 8.474 8.301 8.423 1,763,136 -0.09(-1.02%)
Jan 13, 2015 8.639 8.748 8.459 8.510 1,839,871 -0.06(-0.67%)
Jan 12, 2015 8.517 8.611 8.466 8.567 2,133,863 +0.04(+0.42%)
Jan 09, 2015 8.733 8.759 8.524 8.531 1,499,938 -0.19(-2.15%)
Jan 08, 2015 8.639 8.730 8.611 8.719 1,846,391 +0.12(+1.43%)
Jan 07, 2015 8.611 8.618 8.517 8.596 1,520,801 +0.05(+0.59%)
Jan 06, 2015 8.683 8.726 8.466 8.546 1,760,190 -0.14(-1.58%)
Jan 05, 2015 8.849 8.849 8.632 8.683 1,446,321 -0.21(-2.35%)
Jan 02, 2015 8.971 8.986 8.762 8.892 1,467,645 -0.02(-0.24%)
Dec 31, 2014 9.043 8.914 8.914 8.914 1,116,397 -0.09(-0.96%)
Dec 30, 2014 8.942 9.065 8.870 9.000 686,709 -0.01(-0.08%)
Dec 29, 2014 8.921 9.079 8.914 9.007 831,050 +0.08(+0.84%)
Dec 26, 2014 8.936 9.000 8.914 8.932 648,738 +0.05(+0.52%)
Dec 24, 2014 8.950 8.885 8.885 8.885 412,800 -0.09(-0.96%)
Dec 23, 2014 8.950 9.029 8.850 8.971 1,097,150 +0.06(+0.64%)
Dec 22, 2014 8.857 8.950 8.756 8.914 1,420,617 +0.06(+0.65%)
Dec 19, 2014 8.850 8.928 8.771 8.857 4,223,155 -0.01(-0.08%)
Dec 18, 2014 8.857 8.914 8.785 8.864 1,463,903 +0.09(+1.06%)
Dec 17, 2014 8.506 8.785 8.506 8.771 1,981,001 +0.27(+3.20%)
Dec 16, 2014 8.448 8.635 8.398 8.499 1,499,676 +0.01(+0.17%)
Dec 15, 2014 8.549 8.627 8.427 8.484 1,890,042 -0.02(-0.25%)
Dec 12, 2014 8.470 8.610 8.463 8.506 1,795,064 -0.02(-0.25%)
Dec 11, 2014 8.592 8.642 8.506 8.527 2,538,864 +0.01(+0.08%)
Dec 10, 2014 8.807 8.850 8.506 8.520 1,820,189 -0.32(-3.65%)
Dec 09, 2014 8.706 8.893 8.685 8.842 1,870,988 +0.02(+0.24%)
Dec 08, 2014 8.713 8.946 8.683 8.821 1,555,237 +0.04(+0.49%)
Dec 05, 2014 8.685 8.907 8.685 8.778 2,137,861 +0.14(+1.58%)
Dec 04, 2014 8.613 8.670 8.563 8.642 765,049 -0.01(-0.08%)
Dec 03, 2014 8.556 8.663 8.520 8.649 963,877 +0.09(+1.00%)
Dec 02, 2014 8.441 8.667 8.441 8.563 902,020 +0.11(+1.31%)
Dec 01, 2014 8.549 8.577 8.384 8.452 1,060,250 -0.10(-1.21%)
Nov 28, 2014 8.706 8.756 8.531 8.556 355,658 -0.16(-1.81%)
Nov 26, 2014 8.749 8.713 8.713 8.713 871,234 -0.06(-0.73%)
Nov 25, 2014 8.742 8.799 8.706 8.778 1,078,639 +0.04(+0.41%)
Nov 24, 2014 8.685 8.749 8.642 8.742 754,877 +0.09(+1.08%)
Nov 21, 2014 8.799 8.821 8.635 8.649 1,091,401 -0.09(-1.06%)
Nov 20, 2014 8.606 8.742 8.585 8.742 1,033,593 +0.11(+1.24%)
Nov 19, 2014 8.671 8.735 8.571 8.635 1,440,303 -0.06(-0.66%)
Nov 18, 2014 8.749 8.778 8.678 8.692 1,042,777 -0.04(-0.49%)
Nov 17, 2014 8.757 8.778 8.706 8.735 922,806 -0.04(-0.45%)
Nov 14, 2014 8.792 8.850 8.742 8.774 1,254,318 -0.02(-0.20%)
Nov 13, 2014 9.007 9.014 8.792 8.792 1,338,991 -0.12(-1.36%)
Nov 12, 2014 8.578 8.957 8.578 8.914 3,107,081 +0.29(+3.32%)
Nov 11, 2014 8.635 8.671 8.606 8.628 358,815 -0.03(-0.33%)
Nov 10, 2014 8.585 8.656 8.506 8.656 737,001 +0.07(+0.79%)
Nov 07, 2014 8.585 8.649 8.513 8.588 842,546 +0.00(+0.04%)
Nov 06, 2014 8.499 8.599 8.478 8.585 990,407 +0.08(+0.88%)
Nov 05, 2014 8.463 8.520 8.377 8.510 2,924,585 +0.11(+1.32%)
Nov 04, 2014 8.420 8.506 8.345 8.399 856,243 -0.05(-0.59%)
Nov 03, 2014 8.499 8.549 8.399 8.449 1,118,997 -0.05(-0.59%)
Oct 31, 2014 8.470 8.542 8.399 8.499 1,142,063 +0.11(+1.28%)
Oct 30, 2014 8.370 8.438 8.299 8.392 857,964 -0.01(-0.09%)
Oct 29, 2014 8.206 8.413 8.177 8.399 1,526,593 +0.18(+2.18%)
Oct 28, 2014 8.098 8.256 8.098 8.220 1,148,032 +0.14(+1.68%)
Oct 27, 2014 8.012 8.070 8.070 8.084 1,300,815 +0.01(+0.18%)
Oct 24, 2014 8.020 8.127 8.020 8.070 1,520,924 +0.03(+0.36%)
Oct 23, 2014 8.184 8.227 8.034 8.041 1,206,736 -0.04(-0.49%)
Oct 22, 2014 8.184 8.256 8.012 8.080 1,588,730 +0.19(+2.40%)
Oct 21, 2014 7.755 7.941 7.755 7.891 940,708 +0.15(+1.94%)
Oct 20, 2014 7.669 7.741 7.640 7.741 986,252 +0.04(+0.46%)
Oct 17, 2014 7.748 7.769 7.648 7.705 801,778 +0.02(+0.28%)
Oct 16, 2014 7.490 7.705 7.476 7.683 1,661,558 +0.11(+1.51%)
Oct 15, 2014 7.691 7.698 7.462 7.569 1,783,009 -0.21(-2.76%)
Oct 14, 2014 7.769 7.877 7.726 7.784 1,052,043 +0.04(+0.55%)
Oct 13, 2014 7.676 7.799 7.676 7.741 1,165,541 +0.08(+0.98%)
Oct 10, 2014 7.762 7.841 7.662 7.666 1,382,734 -0.09(-1.15%)
Oct 09, 2014 7.948 7.948 7.755 7.755 1,444,445 -0.21(-2.61%)
Oct 08, 2014 7.762 7.977 7.762 7.962 1,117,058 +0.19(+2.39%)
Oct 07, 2014 7.862 7.891 7.769 7.776 922,476 -0.13(-1.58%)
Oct 06, 2014 7.970 8.012 7.869 7.902 1,015,458 -0.05(-0.59%)
Oct 03, 2014 8.012 8.055 7.937 7.948 818,316 +0.01(+0.09%)
Oct 02, 2014 7.855 7.980 7.841 7.941 1,000,558 +0.07(+0.91%)
Oct 01, 2014 7.927 7.977 7.812 7.869 1,955,120 -0.06(-0.72%)
Sep 30, 2014 7.984 7.984 7.905 7.927 1,021,992 -0.06(-0.81%)
Sep 29, 2014 7.948 8.034 7.941 7.991 1,017,475 -0.04(-0.45%)
Sep 26, 2014 8.005 8.027 7.956 8.027 828,829 +0.04(+0.49%)
Sep 25, 2014 8.077 8.077 7.956 7.988 1,052,726 -0.12(-1.53%)
Sep 24, 2014 8.133 8.162 8.062 8.112 784,825 -0.02(-0.26%)
Sep 23, 2014 8.247 8.279 8.126 8.133 1,250,720 -0.13(-1.59%)
Sep 22, 2014 8.346 8.396 8.261 8.265 891,374 -0.11(-1.31%)
Sep 19, 2014 8.474 8.524 8.339 8.375 3,827,205 -0.07(-0.88%)
Sep 18, 2014 8.332 8.517 8.311 8.449 1,021,582 +0.13(+1.62%)
Sep 17, 2014 8.304 8.417 8.268 8.314 840,152 +0.02(+0.21%)
Sep 16, 2014 8.346 8.417 8.261 8.297 1,360,621 -0.06(-0.72%)
Sep 15, 2014 8.389 8.417 8.339 8.357 853,588 -0.05(-0.55%)
Sep 12, 2014 8.382 8.460 8.350 8.403 1,227,031 +0.03(+0.34%)
Sep 11, 2014 8.268 8.386 8.219 8.375 720,153 +0.06(+0.68%)
Sep 10, 2014 8.254 8.339 8.210 8.318 764,112 +0.09(+1.04%)
Sep 09, 2014 8.275 8.297 8.183 8.233 926,204 -0.08(-0.94%)
Sep 08, 2014 8.318 8.361 8.254 8.311 1,199,001 -0.04(-0.43%)
Sep 05, 2014 8.197 8.336 8.162 8.346 1,855,413 +0.13(+1.64%)
Sep 04, 2014 8.233 8.318 8.183 8.211 682,758 -0.03(-0.34%)
Sep 03, 2014 8.290 8.311 8.226 8.240 902,989 -0.02(-0.22%)
Sep 02, 2014 8.219 8.261 8.155 8.258 1,341,968 +0.06(+0.78%)
Aug 29, 2014 8.155 8.194 8.194 8.194 866,913 +0.07(+0.83%)
Aug 28, 2014 8.148 8.155 8.069 8.126 797,381 -0.05(-0.61%)
Aug 27, 2014 8.254 8.254 8.162 8.176 608,822 -0.06(-0.78%)
Aug 26, 2014 8.197 8.268 8.176 8.240 603,084 +0.04(+0.52%)
Aug 25, 2014 8.233 8.268 8.183 8.197 1,112,167 +0.00(+0.00%)
Aug 22, 2014 8.176 8.251 8.148 8.197 1,036,368 +0.01(+0.17%)
Aug 21, 2014 8.077 8.226 8.034 8.183 1,358,165 +0.11(+1.32%)
Aug 20, 2014 8.041 8.126 8.014 8.077 1,053,800 +0.01(+0.13%)
Aug 19, 2014 8.055 8.126 8.048 8.066 824,876 +0.02(+0.31%)
Aug 18, 2014 7.984 8.091 7.949 8.041 1,112,404 +0.11(+1.43%)
Aug 15, 2014 7.970 8.041 7.885 7.927 1,458,382 -0.03(-0.36%)
Aug 14, 2014 7.927 8.005 7.924 7.956 1,002,367 +0.02(+0.31%)
Aug 13, 2014 7.963 8.002 7.899 7.931 1,438,007 -0.01(-0.13%)
Aug 12, 2014 7.913 8.005 7.906 7.942 1,275,466 +0.01(+0.18%)
Aug 11, 2014 7.906 8.013 7.863 7.927 2,614,315 +0.06(+0.81%)
Aug 08, 2014 7.906 7.934 7.853 7.863 2,004,344 -0.04(-0.45%)
Aug 07, 2014 7.963 8.013 7.871 7.899 1,634,405 -0.04(-0.45%)
Aug 06, 2014 7.906 7.998 7.899 7.934 4,405,908 +0.00(+0.00%)
Aug 05, 2014 7.885 8.027 7.878 7.934 2,263,015 +0.02(+0.27%)
Aug 04, 2014 7.913 7.977 7.849 7.913 2,274,460 +0.03(+0.36%)
Aug 01, 2014 8.041 8.091 7.856 7.885 3,289,593 -0.17(-2.12%)
Jul 31, 2014 8.105 8.183 8.027 8.055 2,739,217 -0.10(-1.22%)
Jul 30, 2014 8.155 8.254 8.055 8.155 2,948,662 +0.04(+0.44%)
Jul 29, 2014 8.055 8.226 8.055 8.119 3,504,864 +0.07(+0.88%)
Jul 28, 2014 8.084 8.119 8.013 8.048 2,186,271 -0.06(-0.79%)
Jul 25, 2014 8.034 8.165 8.027 8.112 2,576,610 +0.06(+0.71%)
Jul 24, 2014 8.041 8.112 7.998 8.055 4,779,697 -0.05(-0.61%)
Jul 23, 2014 8.183 8.332 7.871 8.105 8,199,825 -0.23(-2.81%)
Jul 22, 2014 8.396 8.432 8.332 8.339 2,396,257 +0.01(+0.17%)
Jul 21, 2014 8.311 8.389 8.275 8.325 2,980,932 -0.01(-0.09%)
Jul 18, 2014 8.290 8.460 8.133 8.332 4,549,672 -0.11(-1.26%)
Jul 17, 2014 8.552 8.581 8.417 8.439 1,359,900 -0.18(-2.06%)
Jul 16, 2014 8.794 8.801 8.595 8.616 1,477,760 -0.15(-1.70%)
Jul 15, 2014 8.723 8.787 8.687 8.766 983,690 +0.08(+0.90%)
Jul 14, 2014 8.723 8.773 8.652 8.687 976,987 +0.02(+0.25%)
Jul 11, 2014 8.730 8.730 8.623 8.666 819,673 -0.06(-0.65%)
Jul 10, 2014 8.631 8.773 8.567 8.723 1,150,802 -0.03(-0.32%)
Jul 09, 2014 8.751 8.822 8.702 8.751 1,114,649 +0.01(+0.08%)
Jul 08, 2014 8.822 8.822 8.695 8.744 1,414,917 -0.10(-1.12%)
Jul 07, 2014 8.879 8.893 8.822 8.844 1,018,704 -0.08(-0.88%)
Jul 03, 2014 8.829 8.922 8.922 8.922 664,755 +0.11(+1.29%)
Jul 02, 2014 8.879 8.957 8.758 8.808 1,190,735 -0.09(-1.04%)
Jul 01, 2014 8.815 9.028 8.780 8.901 1,963,635 +0.10(+1.13%)
Jun 30, 2014 8.773 8.808 8.695 8.801 1,356,046 +0.01(+0.08%)
Jun 27, 2014 8.652 8.865 8.652 8.794 2,857,944 +0.09(+0.98%)
Jun 26, 2014 8.723 8.737 8.582 8.709 970,944 -0.01(-0.08%)
Jun 25, 2014 8.596 8.737 8.479 8.716 1,392,399 +0.10(+1.15%)
Jun 24, 2014 8.666 8.793 8.596 8.617 1,561,961 -0.06(-0.65%)
Jun 23, 2014 8.779 8.793 8.659 8.673 1,556,706 -0.11(-1.29%)
Jun 20, 2014 8.822 8.864 8.758 8.786 2,316,277 +0.01(+0.16%)
Jun 19, 2014 8.815 8.815 8.698 8.772 1,237,558 -0.04(-0.40%)
Jun 18, 2014 8.786 8.846 8.716 8.808 1,305,590 +0.01(+0.08%)
Jun 17, 2014 8.631 8.906 8.610 8.800 1,554,302 +0.16(+1.80%)
Jun 16, 2014 8.723 8.737 8.575 8.645 1,535,473 -0.12(-1.37%)
Jun 13, 2014 8.758 8.864 8.483 8.765 1,109,498 +0.01(+0.08%)
Jun 12, 2014 8.758 8.815 8.695 8.758 1,014,254 -0.02(-0.17%)
Jun 11, 2014 8.850 8.850 8.758 8.773 1,139,229 -0.10(-1.10%)
Jun 10, 2014 8.899 8.906 8.815 8.871 889,876 +0.13(+1.53%)
Jun 06, 2014 8.695 8.808 8.666 8.737 1,097,287 +0.06(+0.73%)
Jun 05, 2014 8.553 8.698 8.497 8.673 1,167,626 +0.14(+1.65%)
Jun 04, 2014 8.553 8.596 8.455 8.532 1,908,138 -0.05(-0.58%)
Jun 03, 2014 8.433 8.617 8.433 8.582 1,155,159 +0.07(+0.83%)
Jun 02, 2014 8.419 8.532 8.352 8.511 1,127,515 +0.08(+0.92%)
May 30, 2014 8.448 8.525 8.412 8.433 826,212 -0.04(-0.42%)
May 29, 2014 8.511 8.546 8.448 8.469 1,522,444 +0.03(+0.33%)
May 28, 2014 8.455 8.469 8.356 8.441 1,495,244 -0.02(-0.25%)
May 27, 2014 8.462 8.506 8.370 8.462 1,921,818 +0.01(+0.17%)
May 23, 2014 8.419 8.448 8.448 8.448 1,679,675 +0.03(+0.34%)
May 22, 2014 8.349 8.441 8.314 8.419 1,323,976 +0.10(+1.19%)
May 21, 2014 8.321 8.398 8.278 8.321 1,171,288 +0.07(+0.86%)
May 20, 2014 8.398 8.398 8.172 8.250 3,489,891 -0.13(-1.60%)
May 19, 2014 8.257 8.462 8.222 8.384 2,571,206 +0.23(+2.86%)
May 16, 2014 8.130 8.165 8.067 8.151 1,059,077 +0.00(+0.00%)
May 15, 2014 8.186 8.208 8.010 8.151 1,417,547 -0.08(-0.94%)
May 14, 2014 8.335 8.342 8.194 8.229 1,277,661 -0.16(-1.85%)
May 13, 2014 8.441 8.455 8.356 8.384 1,366,256 -0.08(-1.00%)
May 12, 2014 8.363 8.504 8.328 8.469 2,192,124 +0.14(+1.69%)
May 09, 2014 8.285 8.363 8.218 8.328 1,823,720 +0.01(+0.08%)
May 08, 2014 8.455 8.532 8.314 8.321 2,083,244 -0.16(-1.83%)
May 07, 2014 8.412 8.483 8.321 8.476 1,989,456 +0.08(+1.01%)
May 06, 2014 8.476 8.511 8.366 8.391 919,654 -0.10(-1.16%)
May 05, 2014 8.645 8.645 8.426 8.490 980,630 -0.09(-1.07%)
May 02, 2014 8.546 8.685 8.546 8.582 1,395,227 +0.04(+0.50%)
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.