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 )

37.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 2.453 2.453 2.332 2.350 7,702 -0.12(-4.67%)
Apr 29, 2009 2.405 2.489 2.405 2.465 12,972 +0.10(+4.36%)
Apr 28, 2009 2.447 2.459 2.362 2.362 8,223 -0.08(-3.23%)
Apr 27, 2009 2.429 2.562 2.423 2.441 23,305 -0.04(-1.71%)
Apr 24, 2009 2.495 2.665 2.362 2.483 7,677 +0.00(+0.00%)
Apr 23, 2009 2.604 2.641 2.483 2.483 22,884 -0.10(-3.98%)
Apr 22, 2009 2.653 2.707 2.489 2.586 31,082 +0.01(+0.47%)
Apr 21, 2009 2.635 2.659 2.501 2.574 79,694 -0.05(-2.07%)
Apr 20, 2009 2.726 2.726 2.623 2.629 17,187 -0.10(-3.56%)
Apr 17, 2009 2.726 2.774 2.707 2.726 20,545 +0.03(+1.12%)
Apr 16, 2009 2.950 2.962 2.695 2.695 37,027 -0.33(-11.00%)
Apr 15, 2009 3.422 3.428 2.877 3.028 48,039 -0.59(-16.25%)
Apr 14, 2009 3.574 3.634 3.574 3.616 41,835 +0.08(+2.40%)
Apr 13, 2009 3.531 3.604 3.531 3.531 45,229 +0.00(+0.00%)
Apr 09, 2009 3.289 3.531 3.289 3.531 11,038 +0.14(+4.11%)
Apr 08, 2009 3.410 3.410 3.192 3.392 4,479 -0.03(-0.89%)
Apr 07, 2009 3.301 3.428 3.277 3.422 7,406 +0.12(+3.48%)
Apr 06, 2009 3.598 3.598 3.180 3.307 35,077 -0.22(-6.35%)
Apr 03, 2009 3.531 3.561 3.422 3.531 4,953 -0.04(-1.19%)
Apr 02, 2009 3.598 3.604 3.434 3.574 24,611 +0.01(+0.34%)
Apr 01, 2009 3.580 3.580 3.349 3.561 9,604 +0.31(+9.50%)
Mar 31, 2009 3.580 3.634 3.253 3.253 14,976 -0.42(-11.53%)
Mar 30, 2009 3.156 3.922 3.156 3.677 26,178 +0.10(+2.88%)
Mar 26, 2009 3.471 3.779 3.434 3.574 16,203 +0.27(+8.26%)
Mar 25, 2009 3.041 3.761 2.959 3.301 35,442 +0.26(+8.57%)
Mar 24, 2009 3.017 3.041 2.998 3.041 6,268 +0.01(+0.40%)
Mar 23, 2009 3.041 3.041 2.810 3.028 2,352 -0.01(-0.40%)
Mar 20, 2009 2.956 3.041 2.938 3.041 15,834 +0.01(+0.40%)
Mar 19, 2009 2.980 3.041 2.871 3.028 11,816 +0.09(+3.09%)
Mar 18, 2009 2.611 2.974 2.611 2.938 16,980 +0.11(+3.85%)
Mar 17, 2009 2.707 2.875 2.707 2.829 4,259 +0.15(+5.42%)
Mar 16, 2009 2.423 2.774 2.423 2.683 20,292 +0.27(+11.03%)
Mar 13, 2009 2.311 2.483 2.247 2.417 13,802 +0.28(+13.35%)
Mar 12, 2009 2.205 2.326 2.132 2.132 13,495 -0.15(-6.38%)
Mar 11, 2009 2.374 2.374 1.999 2.277 16,150 -0.18(-7.16%)
Mar 10, 2009 2.053 2.453 1.968 2.453 18,326 +0.58(+31.06%)
Mar 09, 2009 1.920 2.187 1.863 1.872 14,613 -0.05(-2.52%)
Mar 06, 2009 2.259 2.386 1.835 1.920 29,871 -0.32(-14.32%)
Mar 05, 2009 2.392 2.392 2.241 2.241 9,937 -0.07(-3.14%)
Mar 04, 2009 2.314 2.501 2.259 2.314 24,573 -0.15(-5.91%)
Mar 02, 2009 2.495 2.750 2.338 2.459 22,500 +0.04(+1.75%)
Feb 27, 2009 2.483 2.574 2.417 2.417 19,439 -0.17(-6.63%)
Feb 26, 2009 2.822 2.998 2.580 2.588 64,744 -0.28(-9.66%)
Feb 25, 2009 2.768 3.010 2.253 2.865 68,505 +0.09(+3.28%)
Feb 24, 2009 1.993 2.841 1.823 2.774 31,242 +0.45(+19.27%)
Feb 23, 2009 2.592 2.617 2.326 2.326 17,893 -0.07(-3.03%)
Feb 20, 2009 2.423 2.520 2.399 2.399 24,960 -0.05(-2.22%)
Feb 19, 2009 2.435 2.501 2.405 2.453 19,843 -0.13(-5.15%)
Feb 18, 2009 2.847 2.847 2.514 2.586 20,319 +0.02(+0.95%)
Feb 17, 2009 2.659 2.659 2.405 2.562 13,518 -0.04(-1.63%)
Feb 13, 2009 2.677 2.798 2.417 2.604 59,648 -0.05(-2.05%)
Feb 12, 2009 2.629 2.913 2.586 2.659 21,661 +0.08(+3.05%)
Feb 11, 2009 2.425 2.659 2.425 2.580 2,976 +0.18(+7.58%)
Feb 10, 2009 2.495 2.495 2.399 2.399 9,717 -0.02(-1.00%)
Feb 09, 2009 2.538 2.562 2.423 2.423 19,052 -0.13(-5.21%)
Feb 06, 2009 2.574 2.574 2.423 2.556 13,601 +0.03(+1.20%)
Feb 05, 2009 2.604 2.895 2.429 2.526 18,687 -0.08(-3.25%)
Feb 04, 2009 2.871 2.901 2.611 2.611 18,433 -0.18(-6.51%)
Feb 03, 2009 2.829 2.829 2.665 2.792 7,820 -0.01(-0.43%)
Feb 02, 2009 2.865 2.865 2.732 2.804 2,994 -0.05(-1.91%)
Jan 30, 2009 2.919 2.919 2.732 2.859 8,322 -0.05(-1.67%)
Jan 29, 2009 2.944 2.944 2.907 2.907 495 +0.16(+5.96%)
Jan 28, 2009 2.804 2.841 2.744 2.744 8,875 +0.01(+0.44%)
Jan 27, 2009 2.968 2.968 2.726 2.732 8,293 -0.24(-7.96%)
Jan 26, 2009 2.901 2.968 2.883 2.968 7,223 +0.06(+2.08%)
Jan 23, 2009 2.786 2.919 2.641 2.907 9,831 +0.16(+5.73%)
Jan 22, 2009 2.762 2.762 2.665 2.750 5,613 +0.02(+0.89%)
Jan 21, 2009 2.726 2.950 2.604 2.726 38,571 -0.05(-1.96%)
Jan 20, 2009 2.756 2.816 2.756 2.780 2,299 -0.07(-2.55%)
Jan 16, 2009 2.883 2.962 2.774 2.853 18,631 -0.07(-2.48%)
Jan 15, 2009 2.762 2.980 2.733 2.925 42,423 +0.02(+0.62%)
Jan 14, 2009 3.095 3.095 2.750 2.907 30,966 +0.17(+6.20%)
Jan 13, 2009 2.726 2.986 2.726 2.738 42,558 -0.01(-0.44%)
Jan 12, 2009 2.847 2.865 2.726 2.750 18,597 -0.18(-6.20%)
Jan 09, 2009 2.962 3.022 2.845 2.932 17,169 +0.07(+2.54%)
Jan 08, 2009 3.119 3.119 2.859 2.859 13,191 -0.19(-6.16%)
Jan 07, 2009 3.059 3.065 3.028 3.047 4,786 -0.06(-1.78%)
Jan 06, 2009 3.053 3.137 3.041 3.102 24,634 +0.22(+7.58%)
Jan 05, 2009 2.792 2.956 2.786 2.883 11,185 +0.17(+6.25%)
Jan 02, 2009 2.956 2.956 2.604 2.713 11,255 +0.11(+4.19%)
Dec 31, 2008 2.598 2.774 2.598 2.604 58,152 +0.03(+1.18%)
Dec 30, 2008 2.611 2.611 2.483 2.574 35,264 +0.01(+0.47%)
Dec 29, 2008 2.744 2.744 2.483 2.562 39,297 -0.12(-4.51%)
Dec 26, 2008 2.556 2.683 2.556 2.683 10,016 +0.19(+7.79%)
Dec 24, 2008 2.508 2.656 2.447 2.489 18,243 +0.07(+2.75%)
Dec 23, 2008 2.732 2.774 2.423 2.423 46,004 -0.30(-11.11%)
Dec 22, 2008 2.726 2.936 2.695 2.726 22,620 -0.03(-1.10%)
Dec 19, 2008 2.944 2.944 2.685 2.756 68,611 -0.08(-2.99%)
Dec 18, 2008 2.950 2.950 2.816 2.841 30,342 -0.14(-4.67%)
Dec 17, 2008 2.847 2.980 2.756 2.980 30,187 +0.13(+4.68%)
Dec 16, 2008 2.968 2.968 2.750 2.847 44,764 +0.04(+1.29%)
Dec 15, 2008 2.956 3.107 2.786 2.810 32,799 -0.15(-4.92%)
Dec 12, 2008 3.028 3.028 2.829 2.956 83,508 -0.15(-4.87%)
Dec 11, 2008 3.210 3.210 3.089 3.107 18,072 -0.09(-2.84%)
Dec 10, 2008 3.664 3.713 3.198 3.198 23,124 -0.39(-10.96%)
Dec 09, 2008 3.737 3.798 3.398 3.592 22,972 -0.27(-6.91%)
Dec 08, 2008 3.858 3.864 3.428 3.858 79,860 +0.19(+5.29%)
Dec 05, 2008 3.816 3.816 3.664 3.664 23,446 -0.14(-3.66%)
Dec 04, 2008 4.173 4.173 3.731 3.804 16,781 +0.00(+0.00%)
Dec 03, 2008 3.810 3.876 3.731 3.804 31,348 -0.01(-0.32%)
Dec 02, 2008 3.882 3.882 3.731 3.816 18,250 -0.06(-1.56%)
Dec 01, 2008 4.022 4.022 3.816 3.876 11,098 -0.30(-7.11%)
Nov 28, 2008 4.082 4.191 4.046 4.173 3,302 +0.08(+2.07%)
Nov 26, 2008 3.731 4.355 3.731 4.088 27,228 +0.33(+8.78%)
Nov 25, 2008 4.331 4.331 3.731 3.758 21,585 -0.38(-9.28%)
Nov 24, 2008 4.222 4.222 4.143 4.143 9,709 +0.01(+0.15%)
Nov 21, 2008 4.288 4.288 4.088 4.137 26,299 +0.03(+0.74%)
Nov 20, 2008 4.094 4.325 4.088 4.107 38,648 -0.05(-1.17%)
Nov 19, 2008 4.161 4.367 4.119 4.155 59,205 -0.15(-3.38%)
Nov 18, 2008 4.028 4.537 4.028 4.300 48,649 +0.01(+0.28%)
Nov 17, 2008 4.331 4.337 4.137 4.288 15,238 +0.08(+2.02%)
Nov 14, 2008 3.882 4.270 3.882 4.203 2,311 +0.24(+5.95%)
Nov 13, 2008 3.901 4.531 3.731 3.967 34,324 +0.18(+4.80%)
Nov 12, 2008 3.937 3.955 3.786 3.786 27,134 -0.16(-3.99%)
Nov 11, 2008 3.773 4.415 3.731 3.943 43,152 +0.01(+0.15%)
Nov 10, 2008 4.549 4.549 3.919 3.937 63,917 -0.40(-9.22%)
Nov 07, 2008 4.736 4.736 4.337 4.337 16,340 -0.21(-4.53%)
Nov 06, 2008 5.209 5.212 4.512 4.543 94,167 -0.23(-4.82%)
Nov 05, 2008 5.009 5.021 4.700 4.773 20,431 -0.07(-1.50%)
Nov 04, 2008 5.748 5.754 4.815 4.845 57,021 -0.85(-14.98%)
Nov 03, 2008 5.451 5.833 5.064 5.699 39,920 -0.17(-2.89%)
Oct 31, 2008 5.276 5.869 5.136 5.869 23,812 +0.32(+5.79%)
Oct 30, 2008 5.257 5.584 5.251 5.548 3,884 +0.40(+7.76%)
Oct 29, 2008 5.148 5.166 4.985 5.148 19,690 +0.05(+0.95%)
Oct 28, 2008 5.082 5.148 4.688 5.100 12,590 -0.04(-0.71%)
Oct 27, 2008 4.785 5.136 4.543 5.136 45,513 +0.39(+8.16%)
Oct 24, 2008 4.852 4.967 4.670 4.749 15,177 -0.10(-2.00%)
Oct 23, 2008 5.070 5.251 4.755 4.845 32,511 -0.12(-2.32%)
Oct 22, 2008 5.094 5.094 4.852 4.961 13,001 +0.12(+2.37%)
Oct 21, 2008 4.773 5.148 4.773 4.845 37,430 -0.13(-2.68%)
Oct 20, 2008 4.549 4.979 4.549 4.979 67,026 +0.14(+2.88%)
Oct 17, 2008 4.845 4.845 4.573 4.839 59,245 -0.01(-0.13%)
Oct 16, 2008 4.845 4.845 4.797 4.845 20,390 +0.01(+0.13%)
Oct 15, 2008 4.549 4.845 4.543 4.839 85,635 -0.01(-0.13%)
Oct 14, 2008 4.325 4.845 4.325 4.845 84,050 +0.67(+16.11%)
Oct 13, 2008 4.397 4.512 4.161 4.173 62,109 -0.25(-5.68%)
Oct 10, 2008 3.634 4.543 2.460 4.425 71,989 +0.75(+20.35%)
Oct 09, 2008 4.040 4.040 3.677 3.677 18,422 -0.36(-9.00%)
Oct 08, 2008 4.585 4.585 3.876 4.040 17,750 +0.01(+0.15%)
Oct 07, 2008 3.966 4.591 3.840 4.034 32,181 +0.13(+3.25%)
Oct 06, 2008 4.452 4.452 3.567 3.907 55,826 -0.71(-15.35%)
Oct 03, 2008 4.609 4.791 4.603 4.615 8,664 -0.08(-1.68%)
Oct 02, 2008 4.845 4.845 4.658 4.694 11,628 -0.02(-0.51%)
Oct 01, 2008 4.845 4.845 4.603 4.718 17,928 -0.12(-2.50%)
Sep 30, 2008 4.446 4.839 3.707 4.839 41,785 +0.60(+14.14%)
Sep 29, 2008 4.785 4.785 3.036 4.240 40,073 -0.53(-11.17%)
Sep 26, 2008 4.428 4.821 4.403 4.773 27,661 -0.02(-0.51%)
Sep 25, 2008 4.827 4.845 4.421 4.797 23,655 +0.01(+0.25%)
Sep 24, 2008 5.978 5.996 4.785 4.785 28,349 -0.42(-8.14%)
Sep 23, 2008 5.518 5.572 5.209 5.209 27,213 -0.64(-10.97%)
Sep 22, 2008 5.366 5.936 4.397 5.851 61,409 -0.08(-1.43%)
Sep 19, 2008 5.790 6.087 5.003 5.936 151,308 +0.44(+7.93%)
Sep 18, 2008 4.597 5.500 4.403 5.500 48,084 +0.92(+20.11%)
Sep 17, 2008 5.051 5.094 4.415 4.579 57,389 -0.62(-11.89%)
Sep 16, 2008 5.506 5.506 4.839 5.197 40,639 -0.28(-5.19%)
Sep 15, 2008 5.524 5.633 5.403 5.481 38,483 -0.27(-4.74%)
Sep 12, 2008 5.748 5.754 5.687 5.754 10,971 +0.05(+0.85%)
Sep 11, 2008 5.669 5.784 5.651 5.706 9,480 -0.13(-2.18%)
Sep 10, 2008 5.851 5.851 5.778 5.833 23,000 +0.08(+1.37%)
Sep 09, 2008 5.469 5.833 5.451 5.754 30,583 -0.08(-1.45%)
Sep 08, 2008 5.857 5.857 5.566 5.839 56,436 +0.28(+5.13%)
Sep 05, 2008 5.603 5.603 5.463 5.554 28,298 -0.11(-1.93%)
Sep 04, 2008 5.433 5.675 5.348 5.663 65,765 +0.21(+3.89%)
Sep 03, 2008 5.366 5.621 5.366 5.451 41,696 +0.10(+1.81%)
Sep 02, 2008 5.039 5.354 4.918 5.354 45,254 +0.10(+1.96%)
Aug 29, 2008 5.251 5.354 5.088 5.251 16,439 +0.08(+1.52%)
Aug 28, 2008 5.051 5.173 5.018 5.173 10,599 +0.07(+1.43%)
Aug 27, 2008 5.257 5.269 5.064 5.100 22,214 -0.09(-1.75%)
Aug 26, 2008 5.191 5.300 5.100 5.191 17,918 -0.04(-0.70%)
Aug 25, 2008 5.378 5.415 5.179 5.227 52,629 -0.22(-4.00%)
Aug 22, 2008 5.166 5.615 5.136 5.445 38,052 +0.21(+4.05%)
Aug 21, 2008 5.354 5.391 5.154 5.233 39,830 -0.04(-0.80%)
Aug 20, 2008 5.494 5.542 5.233 5.276 28,438 -0.16(-3.01%)
Aug 19, 2008 5.481 5.651 5.397 5.439 37,928 -0.05(-0.88%)
Aug 18, 2008 5.778 5.802 5.487 5.487 39,125 -0.30(-5.13%)
Aug 15, 2008 5.633 5.881 5.530 5.784 13,969 +0.21(+3.80%)
Aug 14, 2008 5.639 5.693 5.554 5.572 27,512 -0.06(-1.08%)
Aug 13, 2008 5.724 5.748 5.609 5.633 7,099 -0.12(-2.11%)
Aug 12, 2008 5.742 5.845 5.712 5.754 24,291 -0.12(-2.06%)
Aug 11, 2008 5.530 5.918 5.530 5.875 55,284 +0.29(+5.21%)
Aug 08, 2008 5.548 5.718 5.530 5.584 33,836 +0.07(+1.32%)
Aug 07, 2008 5.603 5.706 5.506 5.512 17,873 -0.10(-1.73%)
Aug 06, 2008 5.560 5.736 5.506 5.609 56,332 +0.13(+2.32%)
Aug 05, 2008 5.457 5.639 5.312 5.481 47,040 +0.04(+0.78%)
Aug 04, 2008 5.475 5.881 5.306 5.439 25,293 -0.09(-1.64%)
Aug 01, 2008 5.324 5.578 4.997 5.530 50,210 +0.18(+3.28%)
Jul 31, 2008 5.863 5.911 5.076 5.354 254,058 -0.46(-7.92%)
Jul 30, 2008 5.863 5.875 5.754 5.815 91,853 -0.04(-0.72%)
Jul 29, 2008 5.857 6.021 5.845 5.857 140,911 +0.09(+1.58%)
Jul 28, 2008 5.990 5.996 5.730 5.766 74,619 -0.23(-3.84%)
Jul 25, 2008 5.936 6.027 5.754 5.996 122,735 -0.02(-0.30%)
Jul 24, 2008 5.960 6.111 5.633 6.014 231,528 +0.17(+2.90%)
Jul 23, 2008 5.603 6.105 5.584 5.845 144,329 +0.28(+5.01%)
Jul 22, 2008 4.518 5.657 4.434 5.566 130,884 +0.91(+19.51%)
Jul 21, 2008 4.603 4.724 4.409 4.658 220,240 +0.00(+0.00%)
Jul 18, 2008 3.792 4.755 3.786 4.658 225,241 +0.76(+19.50%)
Jul 17, 2008 3.137 3.913 3.122 3.898 343,791 +0.84(+27.68%)
Jul 16, 2008 3.240 3.240 2.919 3.053 528,773 -0.22(-6.67%)
Jul 15, 2008 3.422 3.422 3.265 3.271 54,984 -0.27(-7.53%)
Jul 14, 2008 3.713 3.870 3.489 3.537 43,517 -0.09(-2.50%)
Jul 11, 2008 3.689 3.737 3.598 3.628 52,751 -0.15(-4.01%)
Jul 10, 2008 3.846 3.886 3.692 3.779 89,931 -0.04(-1.11%)
Jul 09, 2008 3.981 3.981 3.755 3.822 111,756 -0.14(-3.52%)
Jul 08, 2008 3.816 3.961 3.731 3.961 108,894 +0.12(+3.15%)
Jul 07, 2008 4.058 4.058 3.731 3.840 104,655 -0.21(-5.23%)
Jul 04, 2008 4.052 4.070 4.040 4.052 1,487 +0.00(+0.00%)
Jul 03, 2008 4.052 4.070 4.040 4.052 1,487 -0.08(-2.05%)
Jul 02, 2008 4.028 4.228 4.028 4.137 173,213 +0.17(+4.28%)
Jul 01, 2008 4.343 4.373 3.907 3.967 174,354 -0.38(-8.77%)
Jun 30, 2008 4.470 4.494 4.300 4.349 37,800 -0.16(-3.49%)
Jun 27, 2008 4.882 4.973 4.482 4.506 120,075 -0.30(-6.18%)
Jun 26, 2008 4.852 4.997 4.779 4.803 79,331 -0.05(-1.12%)
Jun 25, 2008 4.955 5.282 4.858 4.858 83,105 -0.04(-0.74%)
Jun 24, 2008 4.706 4.991 4.706 4.894 77,713 +0.20(+4.26%)
Jun 23, 2008 4.876 4.967 4.567 4.694 92,653 -0.19(-3.85%)
Jun 20, 2008 5.173 5.191 4.852 4.882 145,567 -0.30(-5.84%)
Jun 19, 2008 4.900 5.263 4.900 5.185 69,593 +0.35(+7.27%)
Jun 18, 2008 4.779 4.858 4.694 4.833 32,175 -0.01(-0.25%)
Jun 17, 2008 4.785 4.930 4.773 4.845 53,894 +0.04(+0.76%)
Jun 16, 2008 4.531 4.833 4.531 4.809 32,401 +0.21(+4.61%)
Jun 13, 2008 4.458 4.749 4.458 4.597 42,480 +0.10(+2.29%)
Jun 12, 2008 4.585 4.621 4.452 4.494 138,707 -0.05(-1.07%)
Jun 11, 2008 4.621 4.621 4.409 4.543 77,314 -0.04(-0.79%)
Jun 10, 2008 4.591 5.056 4.543 4.579 119,235 +0.04(+0.80%)
Jun 09, 2008 4.833 4.845 4.543 4.543 46,661 -0.27(-5.66%)
Jun 06, 2008 4.900 4.900 4.791 4.815 24,790 -0.06(-1.24%)
Jun 05, 2008 4.900 5.239 4.827 4.876 56,290 +0.01(+0.12%)
Jun 04, 2008 4.888 4.973 4.864 4.870 68,065 -0.01(-0.12%)
Jun 03, 2008 5.088 5.148 4.803 4.876 49,938 -0.22(-4.28%)
Jun 02, 2008 4.821 5.112 4.815 5.094 84,854 +0.00(+0.00%)
May 30, 2008 4.997 5.142 4.973 5.094 47,277 +0.11(+2.19%)
May 29, 2008 5.118 5.354 4.724 4.985 257,137 -0.15(-2.95%)
May 28, 2008 5.300 5.609 5.136 5.136 129,494 -0.16(-3.09%)
May 27, 2008 5.318 5.433 5.215 5.300 131,074 +0.00(+0.00%)
May 26, 2008 5.300 5.360 5.209 5.300 86,711 +0.00(+0.00%)
May 23, 2008 5.300 5.360 5.209 5.300 86,711 -0.01(-0.23%)
May 22, 2008 5.518 5.518 5.306 5.312 65,728 -0.29(-5.19%)
May 21, 2008 5.603 5.687 5.500 5.603 31,617 -0.07(-1.28%)
May 20, 2008 5.784 5.911 5.633 5.675 70,498 -0.11(-1.89%)
May 19, 2008 6.027 6.090 5.772 5.784 28,539 -0.22(-3.73%)
May 16, 2008 6.021 6.099 5.863 6.008 36,281 -0.22(-3.60%)
May 15, 2008 6.136 6.366 6.078 6.232 51,751 +0.18(+3.00%)
May 14, 2008 6.069 6.160 6.021 6.051 52,743 -0.02(-0.40%)
May 13, 2008 6.220 6.232 5.984 6.075 38,056 +0.07(+1.21%)
May 12, 2008 6.087 6.166 5.948 6.002 111,871 -0.05(-0.90%)
May 09, 2008 5.966 6.160 5.924 6.057 49,846 +0.12(+1.94%)
May 08, 2008 6.136 6.334 5.924 5.942 126,427 -0.16(-2.68%)
May 07, 2008 6.093 6.232 6.069 6.105 215,273 -0.13(-2.14%)
May 06, 2008 6.154 6.287 6.027 6.239 220,352 +0.08(+1.28%)
May 05, 2008 6.123 6.202 6.014 6.160 48,571 +0.10(+1.61%)
May 02, 2008 6.226 6.432 6.039 6.062 41,160 -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.