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 )

44.00 -2.61 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.974 6.009 5.808 5.897 22,428 -0.05(-0.90%)
Apr 29, 2008 5.980 6.063 5.897 5.950 38,349 +0.04(+0.70%)
Apr 28, 2008 6.069 6.098 5.909 5.909 76,315 -0.03(-0.50%)
Apr 25, 2008 6.039 6.039 5.938 5.938 35,880 -0.06(-0.99%)
Apr 24, 2008 5.968 6.128 5.932 5.998 91,667 +0.04(+0.60%)
Apr 23, 2008 5.974 6.021 5.962 5.962 30,777 -0.02(-0.40%)
Apr 22, 2008 5.980 5.992 5.778 5.986 62,244 +0.00(+0.00%)
Apr 21, 2008 6.009 6.092 5.980 5.986 16,256 -0.01(-0.10%)
Apr 18, 2008 6.353 6.353 5.992 5.992 55,797 -0.26(-4.17%)
Apr 17, 2008 6.098 6.282 6.098 6.252 96,896 +0.14(+2.33%)
Apr 16, 2008 6.199 6.264 6.098 6.110 26,637 -0.06(-0.96%)
Apr 15, 2008 6.063 6.211 6.003 6.169 48,758 +0.15(+2.46%)
Apr 14, 2008 6.104 6.157 5.950 6.021 35,130 -0.07(-1.07%)
Apr 11, 2008 5.950 6.264 5.938 6.086 419,617 +0.12(+2.09%)
Apr 10, 2008 6.447 6.447 5.820 5.962 159,701 -0.46(-7.19%)
Apr 09, 2008 6.098 6.655 6.098 6.424 263,539 -0.33(-4.82%)
Apr 08, 2008 6.110 6.749 6.092 6.749 80,933 +0.63(+10.25%)
Apr 07, 2008 5.921 6.151 5.921 6.122 161,647 +0.20(+3.40%)
Apr 04, 2008 6.157 6.205 5.921 5.921 105,223 +0.00(+0.00%)
Apr 03, 2008 6.069 6.211 5.850 5.921 165,023 -0.17(-2.72%)
Apr 02, 2008 6.317 6.359 6.069 6.086 89,927 -0.20(-3.20%)
Apr 01, 2008 6.116 6.548 6.116 6.288 77,388 +0.18(+2.91%)
Mar 31, 2008 6.424 6.625 6.110 6.110 122,974 -0.30(-4.62%)
Mar 28, 2008 7.099 7.099 6.116 6.406 180,255 -0.90(-12.32%)
Mar 27, 2008 7.395 7.430 7.282 7.306 36,133 -0.05(-0.72%)
Mar 26, 2008 7.300 7.395 7.288 7.359 20,074 +0.01(+0.08%)
Mar 25, 2008 7.389 7.401 7.288 7.353 63,377 +0.04(+0.57%)
Mar 24, 2008 7.282 7.460 7.253 7.312 145,837 -0.01(-0.16%)
Mar 21, 2008 7.282 7.401 7.282 7.324 68,532 +0.00(+0.00%)
Mar 20, 2008 7.282 7.401 7.282 7.324 68,532 -0.02(-0.32%)
Mar 19, 2008 7.247 7.697 7.087 7.347 199,954 +0.70(+10.61%)
Mar 18, 2008 6.406 6.809 6.406 6.643 52,726 +0.42(+6.76%)
Mar 17, 2008 6.424 7.016 6.187 6.223 134,183 -0.31(-4.71%)
Mar 14, 2008 6.892 7.111 6.430 6.530 69,692 -0.37(-5.32%)
Mar 13, 2008 6.986 7.028 6.732 6.897 55,785 +0.01(+0.17%)
Mar 12, 2008 7.022 7.087 6.856 6.886 107,902 -0.24(-3.41%)
Mar 11, 2008 7.075 7.134 6.815 7.128 59,058 +0.25(+3.61%)
Mar 10, 2008 7.401 7.549 6.726 6.880 87,299 -0.51(-6.89%)
Mar 07, 2008 7.152 7.424 7.075 7.389 45,396 +0.10(+1.38%)
Mar 06, 2008 7.466 7.561 7.259 7.288 45,157 -0.27(-3.60%)
Mar 05, 2008 7.484 7.845 7.448 7.561 39,641 +0.04(+0.55%)
Mar 04, 2008 7.649 7.833 7.262 7.519 69,631 -0.11(-1.47%)
Mar 03, 2008 7.993 8.200 7.632 7.632 79,446 -0.36(-4.52%)
Feb 29, 2008 8.064 8.230 7.963 7.993 92,781 -0.04(-0.52%)
Feb 28, 2008 8.241 8.324 7.993 8.034 130,410 -0.30(-3.55%)
Feb 27, 2008 8.703 8.733 8.277 8.330 95,453 -0.44(-5.06%)
Feb 26, 2008 8.508 8.792 8.318 8.774 219,300 +0.37(+4.44%)
Feb 25, 2008 8.289 8.431 8.235 8.401 120,818 +0.18(+2.23%)
Feb 22, 2008 8.437 8.437 8.022 8.218 32,599 -0.10(-1.21%)
Feb 21, 2008 8.579 8.822 8.271 8.318 46,987 -0.18(-2.09%)
Feb 20, 2008 8.407 8.715 8.253 8.496 18,901 +0.02(+0.28%)
Feb 19, 2008 8.348 8.656 8.318 8.472 31,089 +0.28(+3.47%)
Feb 18, 2008 8.449 8.703 8.141 8.188 69,522 +0.00(+0.00%)
Feb 15, 2008 8.449 8.703 8.141 8.188 69,522 -0.28(-3.29%)
Feb 14, 2008 8.899 8.940 8.395 8.466 41,529 -0.51(-5.67%)
Feb 13, 2008 8.520 9.094 8.520 8.976 76,528 +0.49(+5.79%)
Feb 12, 2008 8.153 8.745 8.153 8.484 46,698 +0.02(+0.21%)
Feb 11, 2008 8.372 8.719 8.372 8.466 68,282 +0.04(+0.42%)
Feb 08, 2008 8.709 8.762 8.289 8.431 94,283 -0.32(-3.65%)
Feb 07, 2008 8.247 8.839 8.230 8.751 95,996 +0.37(+4.38%)
Feb 06, 2008 8.579 8.585 8.052 8.384 123,702 -0.25(-2.88%)
Feb 05, 2008 8.739 8.816 8.449 8.632 86,927 -0.01(-0.14%)
Feb 04, 2008 8.502 8.828 8.496 8.644 156,848 +0.25(+3.03%)
Feb 01, 2008 8.318 8.520 8.301 8.389 55,449 -0.02(-0.21%)
Jan 31, 2008 8.283 8.502 8.194 8.407 120,990 +0.13(+1.57%)
Jan 30, 2008 8.384 8.455 8.224 8.277 116,875 -0.04(-0.43%)
Jan 29, 2008 8.354 8.626 8.070 8.312 94,580 -0.14(-1.68%)
Jan 28, 2008 7.993 8.455 7.993 8.455 145,091 +0.43(+5.31%)
Jan 25, 2008 8.099 8.366 8.022 8.028 96,884 +0.05(+0.59%)
Jan 24, 2008 8.247 8.307 7.904 7.981 173,637 -0.11(-1.39%)
Jan 23, 2008 7.395 8.241 7.395 8.093 185,173 +0.70(+9.45%)
Jan 22, 2008 7.004 7.555 6.909 7.395 113,241 +0.09(+1.30%)
Jan 21, 2008 7.122 7.324 6.850 7.300 93,636 +0.00(+0.00%)
Jan 18, 2008 7.122 7.324 6.850 7.300 93,636 +0.11(+1.48%)
Jan 17, 2008 7.324 7.389 7.034 7.193 110,903 -0.16(-2.17%)
Jan 16, 2008 6.927 7.561 6.921 7.353 80,014 +0.29(+4.11%)
Jan 15, 2008 7.075 7.205 6.809 7.063 94,334 -0.04(-0.50%)
Jan 14, 2008 7.413 7.418 6.880 7.099 101,394 -0.31(-4.23%)
Jan 11, 2008 6.921 7.703 6.844 7.413 173,539 +0.56(+8.12%)
Jan 10, 2008 6.809 7.057 6.643 6.856 267,295 +0.07(+0.96%)
Jan 09, 2008 7.566 7.566 6.033 6.791 503,486 -1.17(-14.72%)
Jan 08, 2008 9.011 9.011 7.868 7.963 121,140 -0.92(-10.39%)
Jan 07, 2008 8.614 8.905 8.573 8.887 46,860 +0.39(+4.60%)
Jan 04, 2008 9.177 9.260 8.490 8.496 103,551 -0.68(-7.42%)
Jan 03, 2008 9.331 9.372 9.177 9.177 38,199 -0.06(-0.64%)
Jan 02, 2008 9.130 9.585 9.130 9.236 92,339 +0.06(+0.65%)
Jan 01, 2008 9.325 9.834 8.970 9.177 97,931 +0.00(+0.00%)
Dec 31, 2007 9.325 9.834 8.970 9.177 97,931 -0.30(-3.19%)
Dec 28, 2007 9.479 9.828 9.384 9.479 133,176 +0.14(+1.46%)
Dec 27, 2007 9.201 9.455 9.201 9.343 108,354 +0.04(+0.38%)
Dec 26, 2007 9.058 9.337 8.585 9.307 87,821 +0.14(+1.48%)
Dec 24, 2007 8.952 9.171 8.952 9.171 76,962 +0.20(+2.24%)
Dec 21, 2007 8.881 8.993 8.762 8.970 209,911 +0.09(+1.00%)
Dec 20, 2007 8.715 8.881 8.579 8.881 216,581 +0.20(+2.32%)
Dec 19, 2007 9.230 9.266 8.585 8.680 141,664 -0.59(-6.33%)
Dec 18, 2007 9.360 9.384 9.130 9.266 70,113 -0.09(-0.95%)
Dec 17, 2007 9.260 9.437 9.218 9.354 27,497 +0.12(+1.28%)
Dec 14, 2007 9.668 9.668 9.212 9.236 72,832 -0.36(-3.70%)
Dec 13, 2007 9.497 9.615 9.473 9.591 41,670 +0.06(+0.62%)
Dec 12, 2007 10.06 10.06 9.473 9.532 76,584 -0.49(-4.90%)
Dec 11, 2007 10.04 10.27 9.840 10.02 42,624 -0.24(-2.36%)
Dec 10, 2007 10.04 10.27 10.04 10.27 37,064 +0.27(+2.66%)
Dec 07, 2007 9.970 10.21 9.899 10.000 79,259 -0.04(-0.35%)
Dec 06, 2007 10.06 10.23 10.000 10.04 37,841 +0.00(+0.00%)
Dec 05, 2007 9.958 10.09 9.864 10.04 45,517 +0.12(+1.19%)
Dec 04, 2007 10.26 10.26 9.887 9.917 48,769 -0.25(-2.45%)
Dec 03, 2007 10.09 10.37 10.08 10.17 34,692 +0.02(+0.23%)
Nov 30, 2007 10.55 10.60 10.14 10.14 144,204 -0.36(-3.44%)
Nov 29, 2007 10.44 10.59 10.28 10.50 25,771 +0.11(+1.08%)
Nov 28, 2007 10.23 10.99 10.23 10.39 70,510 +0.08(+0.75%)
Nov 27, 2007 10.20 10.55 10.20 10.31 82,529 +0.11(+1.10%)
Nov 26, 2007 10.31 10.53 10.17 10.20 85,312 -0.37(-3.53%)
Nov 23, 2007 10.24 10.65 10.21 10.57 19,254 +0.23(+2.23%)
Nov 21, 2007 10.09 10.53 10.09 10.34 57,614 +0.21(+2.04%)
Nov 20, 2007 9.858 10.14 9.793 10.14 28,245 +0.29(+2.95%)
Nov 19, 2007 9.964 9.988 9.402 9.846 114,803 -0.10(-1.01%)
Nov 16, 2007 10.13 10.18 9.662 9.947 72,979 -0.20(-1.98%)
Nov 15, 2007 10.09 10.50 10.01 10.15 47,066 +0.02(+0.17%)
Nov 14, 2007 10.47 10.61 10.09 10.13 42,930 -0.34(-3.28%)
Nov 13, 2007 10.36 10.50 10.21 10.47 30,289 +0.12(+1.20%)
Nov 12, 2007 10.30 10.36 10.15 10.35 56,626 +0.13(+1.27%)
Nov 09, 2007 9.947 10.36 9.947 10.22 53,104 +0.05(+0.52%)
Nov 08, 2007 9.988 10.19 9.988 10.17 44,352 +0.22(+2.20%)
Nov 07, 2007 10.14 10.22 9.864 9.947 36,901 -0.24(-2.38%)
Nov 06, 2007 10.30 10.37 10.17 10.19 91,579 -0.10(-0.98%)
Nov 05, 2007 10.13 10.37 10.11 10.29 31,426 +0.11(+1.11%)
Nov 02, 2007 10.40 10.56 10.05 10.18 94,546 -0.30(-2.85%)
Nov 01, 2007 10.86 10.88 10.39 10.48 123,022 -0.38(-3.46%)
Oct 31, 2007 10.97 10.97 10.76 10.85 80,271 -0.07(-0.65%)
Oct 30, 2007 10.97 11.04 10.82 10.92 101,759 -0.01(-0.11%)
Oct 29, 2007 11.23 11.70 10.91 10.94 102,608 -0.32(-2.84%)
Oct 26, 2007 11.53 11.78 11.07 11.26 101,507 -0.21(-1.86%)
Oct 25, 2007 11.60 11.75 11.47 11.47 35,494 -0.17(-1.43%)
Oct 24, 2007 11.66 11.72 11.37 11.63 66,726 -0.05(-0.43%)
Oct 23, 2007 11.92 11.95 11.66 11.68 204,284 -0.19(-1.57%)
Oct 22, 2007 11.81 12.01 11.79 11.87 43,745 +0.02(+0.20%)
Oct 19, 2007 11.81 11.87 11.81 11.85 77,274 +0.01(+0.10%)
Oct 18, 2007 11.85 11.96 11.82 11.84 90,501 -0.07(-0.55%)
Oct 17, 2007 12.04 12.15 11.82 11.90 79,428 +0.06(+0.50%)
Oct 16, 2007 11.82 11.87 11.82 11.84 74,548 -0.01(-0.10%)
Oct 15, 2007 11.85 11.92 11.81 11.85 81,531 -0.09(-0.74%)
Oct 12, 2007 12.09 12.14 11.92 11.94 131,573 -0.11(-0.88%)
Oct 11, 2007 11.85 12.10 11.85 12.05 106,635 +0.18(+1.55%)
Oct 10, 2007 11.99 11.99 11.78 11.86 212,263 -0.45(-3.65%)
Oct 09, 2007 12.45 12.47 12.23 12.31 87,735 -0.15(-1.19%)
Oct 08, 2007 12.40 12.73 12.21 12.46 147,053 +0.03(+0.24%)
Oct 05, 2007 13.03 13.13 12.36 12.43 170,120 -0.67(-5.11%)
Oct 04, 2007 12.92 13.44 12.92 13.10 22,790 +0.15(+1.14%)
Oct 03, 2007 13.40 13.40 12.95 12.95 43,713 -0.12(-0.95%)
Oct 02, 2007 12.87 13.22 12.85 13.08 48,139 +0.25(+1.94%)
Oct 01, 2007 12.69 13.00 12.69 12.83 44,951 +0.12(+0.98%)
Sep 28, 2007 12.85 12.85 12.67 12.71 63,331 -0.18(-1.42%)
Sep 27, 2007 12.78 12.89 12.67 12.89 16,365 +0.08(+0.60%)
Sep 26, 2007 12.76 13.02 12.73 12.81 45,544 +0.03(+0.23%)
Sep 25, 2007 12.76 12.81 12.60 12.78 54,628 -0.05(-0.42%)
Sep 24, 2007 12.97 12.97 12.74 12.84 61,367 -0.10(-0.78%)
Sep 21, 2007 13.55 13.59 12.74 12.94 64,689 -0.62(-4.59%)
Sep 20, 2007 13.47 13.64 13.17 13.56 35,863 -0.03(-0.22%)
Sep 19, 2007 13.27 13.60 13.16 13.59 109,820 +0.29(+2.18%)
Sep 18, 2007 12.96 13.32 12.90 13.30 70,716 +0.40(+3.07%)
Sep 17, 2007 13.03 13.08 12.78 12.90 29,478 -0.12(-0.91%)
Sep 14, 2007 12.95 13.05 12.73 13.02 16,255 +0.08(+0.59%)
Sep 13, 2007 13.04 13.30 12.82 12.94 34,635 -0.06(-0.46%)
Sep 12, 2007 13.13 13.13 12.81 13.00 28,843 -0.07(-0.50%)
Sep 11, 2007 13.10 13.28 13.02 13.07 54,412 +0.09(+0.73%)
Sep 10, 2007 13.03 13.36 12.81 12.97 124,934 +0.04(+0.32%)
Sep 07, 2007 13.26 13.32 12.84 12.93 173,230 -0.39(-2.93%)
Sep 06, 2007 13.30 13.36 13.06 13.32 58,111 +0.09(+0.72%)
Sep 05, 2007 13.28 13.32 13.18 13.23 42,612 -0.09(-0.67%)
Sep 04, 2007 13.32 13.32 13.11 13.32 44,445 +0.01(+0.09%)
Aug 31, 2007 13.53 13.53 13.20 13.30 53,427 +0.16(+1.22%)
Aug 30, 2007 13.14 13.27 13.04 13.14 57,827 -0.02(-0.14%)
Aug 29, 2007 13.21 13.31 13.13 13.16 124,496 +0.00(+0.00%)
Aug 28, 2007 13.12 13.26 12.79 13.16 89,736 -0.08(-0.58%)
Aug 27, 2007 13.31 13.32 13.21 13.24 73,032 -0.06(-0.45%)
Aug 24, 2007 13.33 13.53 13.11 13.30 55,113 +0.06(+0.45%)
Aug 23, 2007 12.94 13.46 12.94 13.24 127,955 +0.36(+2.76%)
Aug 22, 2007 12.91 12.91 12.62 12.88 222,364 +0.06(+0.46%)
Aug 21, 2007 13.01 13.01 12.66 12.82 159,628 +0.12(+0.98%)
Aug 20, 2007 13.03 13.03 12.64 12.70 46,380 -0.22(-1.70%)
Aug 17, 2007 12.98 13.13 12.25 12.92 122,057 +0.17(+1.35%)
Aug 16, 2007 12.11 12.80 12.11 12.75 138,667 +0.27(+2.18%)
Aug 15, 2007 12.49 12.92 12.43 12.47 215,778 -0.07(-0.57%)
Aug 14, 2007 12.65 12.67 12.47 12.55 92,955 -0.02(-0.19%)
Aug 13, 2007 12.76 12.76 12.49 12.57 109,731 +0.19(+1.53%)
Aug 10, 2007 12.42 12.55 12.14 12.38 111,290 -0.21(-1.69%)
Aug 09, 2007 12.33 12.73 12.22 12.59 230,775 +0.19(+1.53%)
Aug 08, 2007 12.07 12.71 11.76 12.40 576,388 +0.37(+3.10%)
Aug 07, 2007 12.48 12.55 11.78 12.03 219,317 -0.48(-3.83%)
Aug 06, 2007 12.24 12.60 11.85 12.51 171,570 +0.36(+2.92%)
Aug 03, 2007 12.13 12.54 12.01 12.15 214,197 +0.09(+0.79%)
Aug 02, 2007 12.20 12.40 12.01 12.06 211,439 -0.05(-0.39%)
Aug 01, 2007 12.14 12.32 12.02 12.11 257,886 -0.05(-0.44%)
Jul 31, 2007 12.37 12.43 12.14 12.16 101,711 -0.12(-1.01%)
Jul 30, 2007 12.33 12.43 12.13 12.29 140,088 +0.01(+0.12%)
Jul 27, 2007 12.27 12.45 12.07 12.27 176,860 -0.12(-0.93%)
Jul 26, 2007 12.23 12.44 12.17 12.39 338,218 +0.09(+0.77%)
Jul 25, 2007 12.43 12.64 12.24 12.29 262,401 -0.06(-0.48%)
Jul 24, 2007 12.23 12.55 12.22 12.35 468,383 +0.12(+1.02%)
Jul 23, 2007 12.12 12.34 12.12 12.23 156,036 +0.09(+0.78%)
Jul 20, 2007 12.06 12.26 11.94 12.13 240,009 -0.02(-0.19%)
Jul 19, 2007 12.07 12.40 12.05 12.15 204,860 +0.12(+0.98%)
Jul 18, 2007 11.85 12.38 11.85 12.04 251,658 +0.08(+0.69%)
Jul 17, 2007 12.05 12.06 11.86 11.95 366,744 -0.11(-0.88%)
Jul 16, 2007 12.87 12.89 12.02 12.06 662,451 -0.73(-5.69%)
Jul 13, 2007 13.11 13.13 12.76 12.79 334,880 -0.33(-2.48%)
Jul 12, 2007 13.68 14.20 13.08 13.11 544,290 -0.62(-4.53%)
Jul 11, 2007 14.45 15.03 13.68 13.74 587,730 -1.72(-11.15%)
Jul 10, 2007 15.60 15.68 15.46 15.46 118,323 -0.16(-1.02%)
Jul 09, 2007 15.78 15.84 15.60 15.62 178,984 -0.22(-1.38%)
Jul 06, 2007 16.03 16.12 15.78 15.84 108,591 -0.02(-0.11%)
Jul 05, 2007 16.18 16.22 15.84 15.86 51,875 -0.31(-1.94%)
Jul 03, 2007 16.15 16.20 15.97 16.17 21,536 -0.01(-0.04%)
Jul 02, 2007 16.11 16.21 15.91 16.18 102,247 +0.13(+0.81%)
Jun 29, 2007 16.08 16.32 15.99 16.04 46,966 -0.16(-0.99%)
Jun 28, 2007 16.07 16.23 16.06 16.20 97,220 -0.04(-0.22%)
Jun 27, 2007 16.13 16.35 16.05 16.24 80,124 +0.01(+0.04%)
Jun 26, 2007 16.47 16.54 16.04 16.23 86,436 -0.11(-0.69%)
Jun 25, 2007 16.28 16.73 16.28 16.35 109,886 -0.20(-1.18%)
Jun 22, 2007 16.64 16.73 16.41 16.54 1,744,331 -0.09(-0.57%)
Jun 21, 2007 16.45 16.65 16.37 16.64 93,210 +0.11(+0.64%)
Jun 20, 2007 16.60 16.65 16.50 16.53 68,574 -0.09(-0.53%)
Jun 19, 2007 16.43 16.80 16.43 16.62 43,576 +0.11(+0.65%)
Jun 18, 2007 16.43 16.76 16.43 16.51 135,966 +0.00(+0.00%)
Jun 15, 2007 16.77 16.92 16.36 16.51 152,350 +0.00(+0.00%)
Jun 14, 2007 16.43 16.64 16.41 16.51 92,221 +0.12(+0.72%)
Jun 13, 2007 16.30 16.45 16.17 16.39 111,644 +0.27(+1.65%)
Jun 12, 2007 16.30 16.39 16.13 16.13 207,750 -0.30(-1.84%)
Jun 11, 2007 16.34 16.72 16.29 16.43 107,454 +0.01(+0.07%)
Jun 08, 2007 16.17 16.52 16.12 16.42 95,626 +0.36(+2.21%)
Jun 07, 2007 16.07 16.24 15.93 16.06 74,094 -0.09(-0.59%)
Jun 06, 2007 16.09 16.19 15.91 16.16 67,012 -0.04(-0.22%)
Jun 05, 2007 16.02 16.35 16.02 16.19 70,077 +0.09(+0.55%)
Jun 04, 2007 16.28 16.45 16.07 16.10 81,985 -0.36(-2.19%)
Jun 01, 2007 16.38 16.55 16.30 16.47 40,828 +0.19(+1.16%)
May 31, 2007 16.76 16.76 16.23 16.28 91,163 -0.38(-2.28%)
May 30, 2007 16.43 16.71 16.43 16.65 73,106 +0.11(+0.68%)
May 29, 2007 16.25 16.65 16.25 16.54 47,512 +0.38(+2.38%)
May 25, 2007 16.45 16.54 16.11 16.16 43,681 -0.48(-2.88%)
May 24, 2007 16.99 17.03 16.53 16.64 61,330 -0.33(-1.95%)
May 23, 2007 16.94 17.16 16.85 16.97 135,049 +0.09(+0.56%)
May 22, 2007 16.60 16.95 16.51 16.87 107,577 +0.23(+1.39%)
May 21, 2007 16.22 16.64 16.22 16.64 125,832 +0.38(+2.33%)
May 18, 2007 16.21 16.34 16.00 16.26 29,313 +0.07(+0.44%)
May 17, 2007 16.49 16.49 16.07 16.19 34,535 -0.23(-1.37%)
May 16, 2007 16.26 16.42 16.15 16.42 138,544 +0.11(+0.69%)
May 15, 2007 16.45 16.60 16.19 16.31 65,264 -0.09(-0.54%)
May 14, 2007 16.61 16.67 16.37 16.39 61,526 -0.17(-1.00%)
May 11, 2007 16.58 16.82 16.49 16.56 59,692 +0.07(+0.43%)
May 10, 2007 16.41 16.64 16.41 16.49 216,773 -0.09(-0.57%)
May 09, 2007 16.26 16.64 16.26 16.58 116,901 +0.37(+2.30%)
May 08, 2007 16.19 16.33 16.02 16.21 35,915 -0.05(-0.33%)
May 07, 2007 16.41 16.57 16.19 16.26 47,640 -0.24(-1.44%)
May 04, 2007 16.54 16.69 16.36 16.50 70,400 -0.04(-0.21%)
May 03, 2007 16.53 16.64 16.51 16.54 82,343 -0.01(-0.07%)
May 02, 2007 15.76 16.57 15.76 16.55 95,943 +0.81(+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.