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

Southside Bancshares (NQ: SBSI )

26.26 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2004 6.222 6.368 6.212 6.263 26,455 +0.05(+0.77%)
Apr 29, 2004 6.212 6.430 6.212 6.215 12,346 +0.01(+0.11%)
Apr 28, 2004 6.304 6.457 6.208 6.208 18,519 -0.26(-3.95%)
Apr 27, 2004 6.460 6.518 6.300 6.464 22,046 +0.00(+0.00%)
Apr 26, 2004 6.426 6.464 6.293 6.464 3,821 +0.00(+0.00%)
Apr 23, 2004 6.460 6.464 6.304 6.464 12,934 +0.00(+0.00%)
Apr 22, 2004 6.208 6.464 6.208 6.464 22,928 +0.02(+0.32%)
Apr 21, 2004 6.293 6.464 6.232 6.443 17,931 +0.23(+3.67%)
Apr 20, 2004 6.242 6.464 6.215 6.215 22,928 -0.18(-2.82%)
Apr 19, 2004 6.157 6.396 6.123 6.396 25,574 +0.05(+0.86%)
Apr 16, 2004 6.402 6.402 6.205 6.341 68,491 +0.04(+0.65%)
Apr 15, 2004 6.307 6.310 6.195 6.300 31,159 +0.01(+0.11%)
Apr 14, 2004 6.293 6.341 6.293 6.293 23,810 +0.00(+0.00%)
Apr 13, 2004 6.338 6.351 6.293 6.293 37,626 -0.01(-0.16%)
Apr 12, 2004 6.372 6.379 6.293 6.304 40,565 +0.01(+0.16%)
Apr 08, 2004 6.457 6.460 6.293 6.293 19,694 -0.08(-1.28%)
Apr 07, 2004 6.304 6.389 6.293 6.375 33,216 +0.07(+1.08%)
Apr 06, 2004 6.334 6.440 6.300 6.307 11,464 -0.06(-0.91%)
Apr 05, 2004 6.460 6.460 6.341 6.365 13,227 -0.05(-0.74%)
Apr 02, 2004 6.396 6.447 6.382 6.413 24,986 +0.03(+0.53%)
Apr 01, 2004 6.300 6.379 6.300 6.379 18,519 +0.03(+0.54%)
Mar 31, 2004 6.396 6.396 6.293 6.345 19,988 +0.02(+0.32%)
Mar 30, 2004 6.365 6.365 6.293 6.324 17,343 -0.00(-0.05%)
Mar 29, 2004 6.314 6.385 6.300 6.327 19,107 +0.03(+0.43%)
Mar 26, 2004 6.423 6.423 6.293 6.300 17,637 -0.12(-1.91%)
Mar 25, 2004 6.358 6.426 6.317 6.423 19,401 +0.08(+1.29%)
Mar 24, 2004 6.293 6.426 6.293 6.341 21,752 -0.03(-0.43%)
Mar 23, 2004 6.276 6.389 6.276 6.368 17,049 +0.08(+1.24%)
Mar 22, 2004 6.293 6.365 6.229 6.290 58,791 -0.00(-0.05%)
Mar 19, 2004 6.464 6.464 6.293 6.293 30,865 -0.02(-0.38%)
Mar 18, 2004 6.293 6.460 6.293 6.317 29,101 -0.06(-0.96%)
Mar 17, 2004 6.259 6.450 6.259 6.379 25,868 +0.09(+1.35%)
Mar 16, 2004 6.297 6.436 6.293 6.293 26,162 +0.00(+0.00%)
Mar 15, 2004 6.464 6.464 6.293 6.293 29,983 -0.39(-5.80%)
Mar 12, 2004 6.293 6.695 6.293 6.681 34,098 +0.37(+5.82%)
Mar 11, 2004 6.402 6.579 6.314 6.314 21,458 -0.03(-0.48%)
Mar 10, 2004 6.419 6.535 6.345 6.345 29,395 -0.07(-1.06%)
Mar 09, 2004 6.385 6.498 6.385 6.413 18,813 -0.06(-0.95%)
Mar 08, 2004 6.668 6.760 6.474 6.474 18,519 -0.18(-2.71%)
Mar 05, 2004 6.634 6.919 6.310 6.654 39,389 +0.07(+1.09%)
Mar 04, 2004 6.470 6.583 6.467 6.583 25,574 +0.04(+0.62%)
Mar 03, 2004 6.379 6.542 6.307 6.542 23,810 +0.20(+3.11%)
Mar 02, 2004 6.498 6.542 6.345 6.345 13,521 -0.20(-3.12%)
Mar 01, 2004 6.556 6.562 6.464 6.549 17,931 -0.05(-0.72%)
Feb 27, 2004 6.327 6.596 6.327 6.596 14,697 -0.04(-0.56%)
Feb 26, 2004 6.532 6.702 6.389 6.634 25,868 +0.13(+2.04%)
Feb 25, 2004 6.549 6.623 6.426 6.501 15,285 -0.04(-0.57%)
Feb 24, 2004 6.549 6.549 6.317 6.538 18,813 +0.10(+1.48%)
Feb 23, 2004 6.549 6.549 6.297 6.443 23,516 +0.09(+1.34%)
Feb 20, 2004 6.293 6.549 6.293 6.358 46,444 +0.06(+0.97%)
Feb 19, 2004 6.314 6.548 6.297 6.297 30,865 -0.17(-2.58%)
Feb 18, 2004 6.518 6.620 6.385 6.464 7,348 -0.02(-0.26%)
Feb 17, 2004 6.300 6.549 6.293 6.481 21,458 +0.15(+2.36%)
Feb 13, 2004 6.365 6.419 6.310 6.331 19,107 -0.18(-2.82%)
Feb 12, 2004 6.440 6.549 6.328 6.515 19,694 -0.11(-1.69%)
Feb 11, 2004 6.539 6.627 6.328 6.627 30,571 +0.01(+0.15%)
Feb 10, 2004 6.372 6.617 6.293 6.617 37,038 +0.32(+5.14%)
Feb 09, 2004 6.341 6.382 6.293 6.293 15,285 -0.21(-3.29%)
Feb 06, 2004 6.331 6.593 6.327 6.508 42,035 +0.13(+2.03%)
Feb 05, 2004 6.297 6.457 6.263 6.379 80,837 +0.03(+0.43%)
Feb 04, 2004 6.494 6.630 6.293 6.351 42,035 -0.19(-2.91%)
Feb 03, 2004 6.351 6.630 6.297 6.542 39,096 -0.01(-0.10%)
Feb 02, 2004 6.617 6.617 6.307 6.549 31,453 +0.25(+4.00%)
Jan 30, 2004 6.436 6.630 6.293 6.297 174,609 -0.25(-3.79%)
Jan 29, 2004 6.300 6.566 6.293 6.545 138,746 +0.25(+4.00%)
Jan 28, 2004 6.630 6.630 6.293 6.293 71,431 -0.17(-2.58%)
Jan 27, 2004 6.600 6.600 6.457 6.460 12,640 -0.14(-2.11%)
Jan 26, 2004 6.413 6.600 6.413 6.600 16,755 +0.14(+2.16%)
Jan 23, 2004 6.310 6.460 6.310 6.460 17,049 +0.17(+2.65%)
Jan 22, 2004 6.293 6.508 6.293 6.293 22,046 -0.01(-0.16%)
Jan 21, 2004 6.310 6.481 6.293 6.304 43,211 -0.00(-0.05%)
Jan 20, 2004 6.300 6.358 6.293 6.307 13,521 -0.02(-0.32%)
Jan 16, 2004 6.379 6.379 6.293 6.327 18,813 -0.01(-0.11%)
Jan 15, 2004 6.304 6.416 6.293 6.334 9,203 -0.01(-0.11%)
Jan 14, 2004 6.382 6.430 6.341 6.341 11,990 -0.03(-0.53%)
Jan 13, 2004 6.423 6.447 6.314 6.375 13,604 -0.07(-1.06%)
Jan 12, 2004 6.297 6.600 6.293 6.443 49,437 +0.09(+1.34%)
Jan 09, 2004 6.486 6.566 6.293 6.358 62,048 -0.15(-2.35%)
Jan 08, 2004 6.319 6.559 6.293 6.511 51,862 +0.18(+2.85%)
Jan 07, 2004 6.293 6.341 6.293 6.331 30,462 +0.04(+0.59%)
Jan 06, 2004 6.457 6.464 6.293 6.293 43,799 -0.17(-2.58%)
Jan 05, 2004 6.351 6.464 6.293 6.460 37,038 +0.14(+2.26%)
Jan 02, 2004 6.302 6.362 6.263 6.317 25,280 +0.02(+0.38%)
Dec 31, 2003 6.259 6.358 6.259 6.293 30,865 -0.05(-0.86%)
Dec 30, 2003 6.423 6.464 6.219 6.348 41,253 -0.15(-2.30%)
Dec 29, 2003 6.379 6.566 6.273 6.498 38,960 +0.21(+3.41%)
Dec 26, 2003 6.293 6.324 6.208 6.283 4,512 +0.04(+0.71%)
Dec 24, 2003 6.362 6.362 6.229 6.239 6,255 -0.12(-1.93%)
Dec 23, 2003 6.293 6.362 6.212 6.362 39,075 +0.07(+1.08%)
Dec 22, 2003 6.208 6.293 6.144 6.293 70,311 +0.00(+0.00%)
Dec 19, 2003 6.293 6.345 6.072 6.293 35,645 +0.07(+1.09%)
Dec 18, 2003 6.011 6.225 5.872 6.225 40,695 +0.28(+4.63%)
Dec 17, 2003 6.089 6.089 5.950 5.950 27,525 -0.10(-1.63%)
Dec 16, 2003 5.929 6.079 5.868 6.049 30,136 +0.13(+2.13%)
Dec 15, 2003 6.072 6.072 5.868 5.923 43,155 -0.13(-2.14%)
Dec 12, 2003 5.950 6.052 5.878 6.052 55,519 +0.13(+2.13%)
Dec 11, 2003 5.867 6.123 5.867 5.926 97,005 +0.03(+0.57%)
Dec 10, 2003 5.919 5.919 5.817 5.892 38,611 -0.02(-0.35%)
Dec 09, 2003 5.885 5.912 5.831 5.912 15,226 +0.00(+0.00%)
Dec 08, 2003 5.851 6.038 5.831 5.912 40,736 +0.06(+1.05%)
Dec 05, 2003 6.001 6.055 5.841 5.851 18,583 -0.15(-2.49%)
Dec 04, 2003 5.817 6.001 5.817 6.001 27,808 +0.15(+2.56%)
Dec 03, 2003 5.892 5.916 5.834 5.851 47,076 -0.02(-0.29%)
Dec 02, 2003 5.940 6.042 5.851 5.868 49,237 -0.01(-0.17%)
Dec 01, 2003 5.851 5.933 5.851 5.878 19,262 -0.01(-0.12%)
Nov 28, 2003 5.843 5.885 5.843 5.885 1,469 -0.01(-0.17%)
Nov 26, 2003 5.885 6.021 5.817 5.895 44,933 +0.06(+1.05%)
Nov 25, 2003 5.892 5.950 5.831 5.834 19,994 -0.05(-0.87%)
Nov 24, 2003 5.787 5.953 5.787 5.885 40,927 +0.08(+1.35%)
Nov 21, 2003 5.834 5.851 5.783 5.807 46,774 -0.03(-0.47%)
Nov 20, 2003 5.783 5.902 5.773 5.834 15,567 +0.03(+0.59%)
Nov 19, 2003 5.878 5.919 5.783 5.800 36,956 +0.02(+0.29%)
Nov 18, 2003 5.861 5.861 5.780 5.783 42,082 -0.02(-0.35%)
Nov 17, 2003 5.783 5.865 5.783 5.804 19,600 +0.00(+0.06%)
Nov 14, 2003 5.834 5.919 5.800 5.800 46,503 -0.09(-1.45%)
Nov 13, 2003 5.841 5.916 5.783 5.885 32,052 +0.04(+0.70%)
Nov 12, 2003 5.851 5.950 5.787 5.844 14,080 +0.06(+1.06%)
Nov 11, 2003 5.844 5.844 5.783 5.783 14,894 -0.03(-0.47%)
Nov 10, 2003 5.848 5.912 5.783 5.810 28,010 -0.05(-0.93%)
Nov 07, 2003 5.953 5.970 5.787 5.865 32,052 -0.09(-1.49%)
Nov 06, 2003 5.855 5.953 5.787 5.953 20,473 +0.11(+1.80%)
Nov 05, 2003 5.770 5.848 5.719 5.848 16,502 +0.05(+0.88%)
Nov 04, 2003 5.950 5.950 5.787 5.797 28,663 -0.10(-1.62%)
Nov 03, 2003 5.960 5.970 5.851 5.892 17,372 +0.02(+0.41%)
Oct 31, 2003 5.970 5.970 5.855 5.868 32,029 -0.05(-0.86%)
Oct 30, 2003 5.889 5.919 5.851 5.919 42,882 +0.03(+0.52%)
Oct 29, 2003 5.494 5.889 5.487 5.889 184,877 +0.47(+8.73%)
Oct 28, 2003 5.458 5.531 5.395 5.416 53,346 -0.04(-0.69%)
Oct 27, 2003 5.518 5.518 5.433 5.453 29,101 -0.06(-1.05%)
Oct 24, 2003 5.654 5.654 5.480 5.511 11,758 -0.19(-3.40%)
Oct 23, 2003 5.545 5.725 5.511 5.705 37,038 +0.16(+2.82%)
Oct 22, 2003 5.642 5.654 5.535 5.548 29,395 -0.07(-1.27%)
Oct 21, 2003 5.664 5.753 5.620 5.620 11,464 -0.03(-0.48%)
Oct 20, 2003 5.620 5.688 5.617 5.647 14,721 +0.03(+0.55%)
Oct 17, 2003 5.766 5.766 5.617 5.617 15,232 -0.13(-2.19%)
Oct 16, 2003 5.620 5.742 5.647 5.742 11,758 +0.12(+2.18%)
Oct 15, 2003 5.783 5.783 5.620 5.620 9,994 -0.02(-0.42%)
Oct 14, 2003 5.749 5.749 5.640 5.644 25,280 -0.11(-1.83%)
Oct 13, 2003 5.639 5.783 5.639 5.749 17,196 +0.10(+1.81%)
Oct 10, 2003 5.644 5.664 5.596 5.647 17,734 -0.06(-1.13%)
Oct 09, 2003 5.797 5.834 5.582 5.712 33,216 -0.02(-0.42%)
Oct 08, 2003 5.790 5.821 5.736 5.736 23,698 -0.06(-1.11%)
Oct 07, 2003 5.797 5.804 5.783 5.800 13,815 +0.00(+0.00%)
Oct 06, 2003 5.797 5.800 5.783 5.800 10,582 +0.00(+0.00%)
Oct 03, 2003 5.804 5.889 5.783 5.800 22,531 +0.00(+0.00%)
Oct 02, 2003 5.749 5.868 5.749 5.800 24,121 +0.03(+0.59%)
Oct 01, 2003 5.640 6.004 5.640 5.766 105,573 +0.06(+1.01%)
Sep 30, 2003 5.497 5.715 5.497 5.708 26,785 +0.21(+3.89%)
Sep 29, 2003 5.664 5.664 5.429 5.494 27,761 -0.17(-3.00%)
Sep 26, 2003 5.766 5.800 5.664 5.664 16,455 +0.00(+0.00%)
Sep 25, 2003 5.766 5.766 5.657 5.664 27,514 -0.06(-1.13%)
Sep 24, 2003 5.725 5.756 5.705 5.729 24,986 +0.00(+0.06%)
Sep 23, 2003 5.724 5.736 5.685 5.725 12,575 -0.04(-0.65%)
Sep 22, 2003 5.804 5.804 5.664 5.763 12,157 -0.01(-0.12%)
Sep 19, 2003 5.801 5.861 5.739 5.770 35,883 -0.07(-1.28%)
Sep 18, 2003 5.719 5.865 5.715 5.844 16,602 +0.09(+1.48%)
Sep 17, 2003 5.739 5.783 5.722 5.759 17,884 -0.03(-0.47%)
Sep 16, 2003 5.780 5.787 5.749 5.787 18,519 +0.01(+0.12%)
Sep 15, 2003 5.780 5.783 5.722 5.780 7,936 +0.08(+1.43%)
Sep 12, 2003 5.698 5.787 5.698 5.698 21,752 -0.06(-1.12%)
Sep 11, 2003 5.668 5.783 5.596 5.763 29,983 +0.08(+1.44%)
Sep 10, 2003 5.691 5.780 5.678 5.681 39,683 -0.03(-0.60%)
Sep 09, 2003 5.783 5.814 5.698 5.715 144,331 -0.07(-1.29%)
Sep 08, 2003 5.742 5.790 5.688 5.790 25,868 +0.06(+1.13%)
Sep 05, 2003 5.681 5.749 5.664 5.725 22,046 -0.06(-1.00%)
Sep 04, 2003 5.732 5.868 5.668 5.783 22,928 +0.00(+0.01%)
Sep 03, 2003 5.698 5.848 5.698 5.783 24,104 +0.00(+0.05%)
Sep 02, 2003 5.933 5.933 5.664 5.780 46,150 +0.01(+0.22%)
Aug 29, 2003 5.780 5.816 5.764 5.767 42,285 +0.02(+0.39%)
Aug 28, 2003 5.799 5.799 5.731 5.744 35,803 -0.06(-0.95%)
Aug 27, 2003 5.712 5.799 5.712 5.799 15,432 +0.00(+0.00%)
Aug 26, 2003 5.754 5.799 5.686 5.799 17,284 +0.00(+0.06%)
Aug 25, 2003 5.743 5.799 5.683 5.796 35,495 +0.12(+2.17%)
Aug 22, 2003 5.670 5.832 5.670 5.673 41,359 -0.03(-0.51%)
Aug 21, 2003 5.689 5.799 5.624 5.702 21,297 +0.05(+0.92%)
Aug 20, 2003 5.715 5.748 5.650 5.650 42,902 -0.10(-1.69%)
Aug 19, 2003 5.634 5.748 5.573 5.748 24,074 +0.22(+3.99%)
Aug 18, 2003 5.550 5.748 5.514 5.527 17,593 +0.02(+0.35%)
Aug 15, 2003 5.453 5.660 5.453 5.508 19,445 +0.03(+0.47%)
Aug 14, 2003 5.433 5.501 5.427 5.482 8,950 -0.02(-0.35%)
Aug 13, 2003 5.547 5.569 5.501 5.501 9,568 -0.06(-0.99%)
Aug 12, 2003 5.505 5.566 5.475 5.556 16,667 +0.05(+0.88%)
Aug 11, 2003 5.492 5.527 5.307 5.508 46,606 +0.01(+0.24%)
Aug 08, 2003 5.589 5.602 5.427 5.495 15,432 -0.08(-1.51%)
Aug 07, 2003 5.702 5.702 5.472 5.579 14,198 -0.04(-0.75%)
Aug 06, 2003 5.589 5.692 5.501 5.621 67,594 +0.12(+2.18%)
Aug 05, 2003 5.825 5.825 5.330 5.501 64,508 -0.17(-2.97%)
Aug 04, 2003 5.835 5.835 5.670 5.670 16,358 -0.10(-1.74%)
Aug 01, 2003 5.838 5.838 5.686 5.770 2,469 -0.06(-1.06%)
Jul 31, 2003 5.722 5.864 5.722 5.832 17,593 -0.01(-0.22%)
Jul 30, 2003 5.880 5.880 5.767 5.845 16,358 +0.05(+0.78%)
Jul 29, 2003 6.020 6.020 5.670 5.799 50,310 -0.17(-2.77%)
Jul 28, 2003 5.832 5.965 5.761 5.965 109,263 +0.13(+2.22%)
Jul 25, 2003 5.832 5.871 5.751 5.835 22,531 -0.03(-0.44%)
Jul 24, 2003 5.861 5.864 5.670 5.861 71,298 +0.03(+0.50%)
Jul 23, 2003 5.822 5.832 5.670 5.832 30,865 +0.04(+0.61%)
Jul 22, 2003 5.669 5.832 5.608 5.796 29,630 +0.16(+2.82%)
Jul 21, 2003 5.864 5.900 5.637 5.637 20,988 -0.16(-2.79%)
Jul 18, 2003 5.861 5.994 5.751 5.799 71,607 -0.04(-0.72%)
Jul 17, 2003 5.867 5.867 5.676 5.842 25,618 -0.06(-1.10%)
Jul 16, 2003 5.835 5.916 5.731 5.906 8,950 -0.01(-0.16%)
Jul 15, 2003 5.890 5.916 5.692 5.916 41,050 -0.06(-1.03%)
Jul 14, 2003 5.819 5.979 5.657 5.978 40,742 +0.29(+5.07%)
Jul 11, 2003 5.748 5.829 5.657 5.689 10,494 +0.03(+0.51%)
Jul 10, 2003 5.754 5.829 5.654 5.660 12,037 -0.10(-1.74%)
Jul 09, 2003 5.832 5.861 5.644 5.761 80,867 -0.07(-1.17%)
Jul 08, 2003 5.799 5.854 5.602 5.829 63,891 +0.09(+1.64%)
Jul 07, 2003 5.696 5.790 5.670 5.735 28,396 +0.06(+1.09%)
Jul 03, 2003 5.764 5.799 5.615 5.673 6,173 -0.07(-1.19%)
Jul 02, 2003 5.780 5.793 5.615 5.741 32,207 +0.00(+0.00%)
Jul 01, 2003 5.670 5.816 5.573 5.741 69,138 -0.02(-0.39%)
Jun 30, 2003 5.757 5.832 5.543 5.764 849,412 -0.00(-0.06%)
Jun 27, 2003 5.832 5.942 5.589 5.767 138,585 -0.12(-2.04%)
Jun 26, 2003 6.318 6.383 5.838 5.887 78,397 -0.40(-6.29%)
Jun 25, 2003 6.396 6.415 6.127 6.282 79,632 -0.11(-1.67%)
Jun 24, 2003 6.159 6.447 6.143 6.389 166,981 +0.24(+3.90%)
Jun 23, 2003 6.059 6.156 5.971 6.149 84,879 +0.08(+1.28%)
Jun 20, 2003 6.036 6.091 6.000 6.072 79,632 -0.01(-0.21%)
Jun 19, 2003 5.960 6.140 5.960 6.085 55,866 +0.17(+2.79%)
Jun 18, 2003 5.832 6.004 5.832 5.919 73,150 +0.08(+1.39%)
Jun 17, 2003 5.647 5.842 5.641 5.838 116,670 +0.16(+2.80%)
Jun 16, 2003 5.621 5.718 5.621 5.680 60,187 +0.08(+1.45%)
Jun 13, 2003 5.615 5.615 5.563 5.599 86,422 +0.01(+0.17%)
Jun 12, 2003 5.637 5.637 5.563 5.589 39,816 -0.02(-0.29%)
Jun 11, 2003 5.615 5.621 5.573 5.605 40,124 +0.00(+0.00%)
Jun 10, 2003 5.556 5.624 5.556 5.605 36,421 +0.01(+0.12%)
Jun 09, 2003 5.573 5.624 5.573 5.599 4,629 +0.03(+0.47%)
Jun 06, 2003 5.608 5.608 5.573 5.573 19,136 +0.00(+0.06%)
Jun 05, 2003 5.579 5.611 5.550 5.569 64,199 -0.02(-0.41%)
Jun 04, 2003 5.543 5.592 5.543 5.592 67,903 +0.00(+0.06%)
Jun 03, 2003 5.676 5.676 5.560 5.589 18,210 -0.05(-0.92%)
Jun 02, 2003 5.670 5.699 5.586 5.641 16,667 -0.02(-0.40%)
May 30, 2003 5.508 5.735 5.508 5.663 116,362 +0.09(+1.63%)
May 29, 2003 5.511 5.586 5.479 5.573 27,161 +0.07(+1.24%)
May 28, 2003 5.427 5.621 5.427 5.505 84,570 +0.03(+0.59%)
May 27, 2003 5.524 5.667 5.466 5.472 32,408 -0.02(-0.35%)
May 23, 2003 5.437 5.524 5.349 5.492 57,409 +0.09(+1.68%)
May 22, 2003 5.411 5.456 5.401 5.401 17,593 -0.04(-0.77%)
May 21, 2003 5.427 5.459 5.417 5.443 37,655 +0.04(+0.72%)
May 20, 2003 5.427 5.446 5.394 5.404 57,100 +0.06(+1.09%)
May 19, 2003 5.602 5.735 5.346 5.346 21,605 -0.28(-4.90%)
May 16, 2003 5.611 5.663 5.589 5.621 11,111 -0.07(-1.20%)
May 15, 2003 5.641 5.702 5.618 5.689 59,570 +0.04(+0.69%)
May 14, 2003 5.702 5.702 5.608 5.650 55,248 +0.03(+0.52%)
May 13, 2003 5.495 5.751 5.495 5.621 29,630 +0.10(+1.76%)
May 12, 2003 5.543 5.543 5.518 5.524 5,864 -0.06(-1.16%)
May 09, 2003 5.589 5.631 5.540 5.589 6,481 +0.03(+0.47%)
May 08, 2003 5.589 5.712 5.518 5.563 65,125 -0.03(-0.46%)
May 07, 2003 5.453 5.589 5.453 5.589 131,177 +0.08(+1.48%)
May 06, 2003 5.385 5.530 5.265 5.507 40,742 +0.12(+2.28%)
May 05, 2003 5.385 5.424 5.385 5.385 23,148 -0.04(-0.66%)
May 02, 2003 5.365 5.440 5.365 5.420 24,074 -0.03(-0.54%)
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.