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 )

26.14 -0.12 (-0.48%)
Streaming Delayed Price Updated: 11:15 AM 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, 2009 9.899 10.12 9.226 9.248 126,474 -0.68(-6.86%)
Apr 29, 2009 9.370 9.973 9.339 9.930 110,607 +0.63(+6.77%)
Apr 28, 2009 8.966 9.474 8.966 9.300 72,358 +0.24(+2.64%)
Apr 27, 2009 9.248 9.569 8.966 9.061 108,557 -0.26(-2.75%)
Apr 24, 2009 8.883 9.509 8.710 9.318 72,462 +0.63(+7.30%)
Apr 23, 2009 8.742 8.878 8.386 8.684 67,483 +0.01(+0.10%)
Apr 22, 2009 9.271 9.469 8.601 8.675 117,279 -0.73(-7.78%)
Apr 21, 2009 8.493 9.436 8.493 9.407 69,805 +0.90(+10.60%)
Apr 20, 2009 9.209 9.428 8.493 8.506 72,138 -0.96(-10.17%)
Apr 17, 2009 9.304 9.498 8.630 9.469 105,683 +0.39(+4.33%)
Apr 16, 2009 8.986 9.205 8.518 9.077 39,873 +0.16(+1.81%)
Apr 15, 2009 8.440 8.965 8.436 8.915 40,922 +0.43(+5.12%)
Apr 14, 2009 8.795 8.874 8.394 8.481 78,767 -0.60(-6.56%)
Apr 13, 2009 8.919 9.097 8.489 9.077 45,962 +0.05(+0.60%)
Apr 09, 2009 8.456 9.043 8.398 9.023 94,619 +0.74(+8.94%)
Apr 08, 2009 8.196 8.442 7.964 8.283 56,760 +0.18(+2.19%)
Apr 07, 2009 8.440 8.481 8.063 8.105 43,324 -0.35(-4.16%)
Apr 06, 2009 8.270 8.493 8.146 8.456 60,054 -0.08(-0.97%)
Apr 03, 2009 8.506 8.737 8.188 8.539 40,141 +0.03(+0.39%)
Apr 02, 2009 8.353 8.742 8.262 8.506 228,539 +0.30(+3.63%)
Apr 01, 2009 7.679 8.221 7.679 8.208 88,409 +0.39(+5.03%)
Mar 31, 2009 7.700 8.299 7.563 7.815 86,148 +0.22(+2.83%)
Mar 30, 2009 8.014 8.014 7.456 7.600 90,440 -0.71(-8.56%)
Mar 26, 2009 8.299 8.320 8.063 8.312 100,389 +0.02(+0.25%)
Mar 25, 2009 8.109 8.291 7.675 8.291 76,044 +0.28(+3.51%)
Mar 24, 2009 8.047 8.192 7.728 8.010 130,331 -0.19(-2.37%)
Mar 23, 2009 7.935 8.208 7.733 8.204 125,644 +0.53(+6.95%)
Mar 20, 2009 7.807 7.857 7.464 7.671 137,726 -0.06(-0.80%)
Mar 19, 2009 7.960 7.960 7.513 7.733 46,966 -0.19(-2.35%)
Mar 18, 2009 7.551 7.939 7.236 7.919 118,241 +0.34(+4.47%)
Mar 17, 2009 7.088 7.580 6.918 7.580 72,404 +0.64(+9.17%)
Mar 16, 2009 7.253 7.518 6.897 6.943 129,179 -0.21(-2.95%)
Mar 13, 2009 7.249 7.249 6.968 7.154 26,993 -0.03(-0.46%)
Mar 12, 2009 6.343 7.195 6.289 7.187 110,747 +0.79(+12.35%)
Mar 11, 2009 6.525 6.653 6.306 6.397 60,661 -0.12(-1.78%)
Mar 10, 2009 5.830 6.538 5.582 6.513 86,324 +0.82(+14.46%)
Mar 09, 2009 5.880 6.050 5.686 5.690 60,753 -0.23(-3.91%)
Mar 06, 2009 5.909 5.992 5.644 5.921 103,794 +0.07(+1.20%)
Mar 05, 2009 6.054 6.153 5.797 5.851 124,343 -0.35(-5.60%)
Mar 04, 2009 6.203 6.305 5.872 6.198 131,670 -0.50(-7.53%)
Mar 02, 2009 7.096 7.096 6.686 6.703 62,729 -0.50(-6.95%)
Feb 27, 2009 7.001 7.340 6.868 7.203 68,958 +0.10(+1.46%)
Feb 26, 2009 7.224 7.332 7.096 7.100 46,765 -0.06(-0.87%)
Feb 25, 2009 7.088 7.307 6.835 7.162 88,503 +0.03(+0.46%)
Feb 24, 2009 6.686 7.145 6.575 7.129 187,882 +0.53(+8.02%)
Feb 23, 2009 6.674 6.943 6.575 6.600 74,663 -0.02(-0.37%)
Feb 20, 2009 6.728 6.790 6.595 6.624 164,219 -0.12(-1.78%)
Feb 19, 2009 7.112 7.112 6.744 6.744 42,831 -0.30(-4.23%)
Feb 18, 2009 7.203 7.203 7.005 7.042 98,912 +0.01(+0.18%)
Feb 17, 2009 7.236 7.447 7.030 7.030 160,659 -0.29(-3.95%)
Feb 13, 2009 7.402 7.406 7.232 7.319 84,571 -0.05(-0.73%)
Feb 12, 2009 7.100 7.604 7.067 7.373 91,869 +0.11(+1.54%)
Feb 11, 2009 7.327 7.613 7.174 7.261 63,418 -0.02(-0.28%)
Feb 10, 2009 7.708 7.906 7.236 7.282 135,346 -0.46(-5.93%)
Feb 09, 2009 7.733 7.869 7.497 7.741 87,422 -0.05(-0.64%)
Feb 06, 2009 7.695 7.877 7.675 7.790 167,788 +0.06(+0.80%)
Feb 05, 2009 7.857 7.923 7.658 7.728 102,273 -0.12(-1.58%)
Feb 04, 2009 7.927 8.208 7.757 7.853 76,803 -0.03(-0.42%)
Feb 03, 2009 8.051 8.159 7.749 7.886 103,074 -0.14(-1.80%)
Feb 02, 2009 7.770 8.171 7.770 8.030 131,941 +0.17(+2.10%)
Jan 30, 2009 7.691 8.063 7.650 7.865 98,036 +0.31(+4.16%)
Jan 29, 2009 7.708 7.774 7.484 7.551 37,491 -0.25(-3.23%)
Jan 28, 2009 7.604 7.968 7.526 7.803 63,203 +0.31(+4.20%)
Jan 27, 2009 7.658 7.671 7.431 7.489 98,363 -0.16(-2.11%)
Jan 26, 2009 7.733 7.782 7.460 7.650 85,471 -0.03(-0.38%)
Jan 23, 2009 7.340 7.836 7.340 7.679 56,243 +0.25(+3.34%)
Jan 22, 2009 7.621 7.931 7.241 7.431 40,843 -0.40(-5.07%)
Jan 21, 2009 7.447 7.832 7.257 7.828 104,597 +0.52(+7.07%)
Jan 20, 2009 7.923 8.121 7.282 7.311 112,488 -0.84(-10.34%)
Jan 16, 2009 8.221 8.260 7.898 8.154 69,838 +0.03(+0.36%)
Jan 15, 2009 7.927 8.130 7.815 8.125 98,684 +0.22(+2.72%)
Jan 14, 2009 8.010 8.270 7.811 7.910 105,889 -0.25(-3.09%)
Jan 13, 2009 7.972 8.415 7.877 8.163 59,536 +0.12(+1.54%)
Jan 12, 2009 8.320 8.469 7.948 8.039 80,167 -0.36(-4.24%)
Jan 09, 2009 9.085 9.085 8.357 8.394 150,265 -0.75(-8.23%)
Jan 08, 2009 8.684 9.147 8.651 9.147 65,476 +0.61(+7.17%)
Jan 07, 2009 8.994 8.994 8.477 8.535 156,860 -0.64(-6.94%)
Jan 06, 2009 9.089 9.465 8.890 9.172 59,636 +0.17(+1.88%)
Jan 05, 2009 8.684 9.391 8.684 9.002 87,180 -0.63(-6.57%)
Jan 02, 2009 9.751 9.771 9.523 9.635 42,120 -0.08(-0.85%)
Dec 31, 2008 9.217 9.717 8.814 9.717 107,538 +0.54(+5.86%)
Dec 30, 2008 8.981 9.183 8.719 9.180 79,693 +0.30(+3.35%)
Dec 29, 2008 8.911 9.043 8.779 8.882 48,233 -0.04(-0.42%)
Dec 26, 2008 8.886 9.014 8.613 8.919 16,688 +0.05(+0.56%)
Dec 24, 2008 8.874 8.890 8.518 8.870 33,476 +0.00(+0.00%)
Dec 23, 2008 9.019 9.019 8.552 8.870 36,163 -0.06(-0.69%)
Dec 22, 2008 8.886 9.105 8.444 8.932 75,171 +0.11(+1.22%)
Dec 19, 2008 9.287 9.287 8.820 8.824 197,979 -0.20(-2.20%)
Dec 18, 2008 8.820 9.093 8.746 9.023 89,879 +0.40(+4.65%)
Dec 17, 2008 8.460 8.808 8.431 8.622 128,302 +0.02(+0.24%)
Dec 16, 2008 8.543 8.659 8.295 8.601 128,722 +0.25(+3.02%)
Dec 15, 2008 8.419 8.568 8.039 8.349 75,447 -0.05(-0.64%)
Dec 12, 2008 8.018 8.402 7.881 8.402 151,450 +0.33(+4.10%)
Dec 11, 2008 8.502 8.622 8.022 8.072 76,153 -0.65(-7.49%)
Dec 10, 2008 8.696 8.886 8.498 8.725 39,225 +0.08(+0.96%)
Dec 09, 2008 9.039 9.048 8.349 8.642 93,393 -0.50(-5.43%)
Dec 08, 2008 9.006 9.304 8.254 9.139 132,086 +0.34(+3.90%)
Dec 05, 2008 8.419 9.052 8.179 8.795 94,481 +0.26(+3.10%)
Dec 04, 2008 8.584 9.089 8.291 8.531 67,560 -0.28(-3.19%)
Dec 03, 2008 8.510 9.027 7.997 8.812 82,677 +0.52(+6.28%)
Dec 02, 2008 7.989 8.345 7.861 8.291 76,204 +0.52(+6.65%)
Dec 01, 2008 8.890 8.890 7.753 7.774 139,426 -1.43(-15.51%)
Nov 28, 2008 9.118 9.201 9.002 9.201 25,764 -0.10(-1.11%)
Nov 26, 2008 8.742 9.304 8.456 9.304 132,635 +0.32(+3.54%)
Nov 25, 2008 9.304 9.304 8.436 8.986 334,800 -0.29(-3.16%)
Nov 24, 2008 8.692 9.304 8.460 9.279 166,731 +0.55(+6.35%)
Nov 21, 2008 7.886 8.816 7.381 8.725 233,035 +1.12(+14.80%)
Nov 20, 2008 8.055 8.510 7.464 7.600 180,197 -0.46(-5.74%)
Nov 19, 2008 8.531 8.952 8.063 8.063 128,853 -0.58(-6.74%)
Nov 18, 2008 8.766 8.895 8.274 8.646 117,944 -0.08(-0.90%)
Nov 17, 2008 8.783 8.882 8.518 8.725 64,559 -0.06(-0.71%)
Nov 14, 2008 9.457 9.531 8.721 8.787 119,571 -0.88(-9.11%)
Nov 13, 2008 8.630 9.701 8.287 9.668 165,360 +1.11(+13.00%)
Nov 12, 2008 8.684 9.014 8.477 8.555 83,937 -0.32(-3.63%)
Nov 11, 2008 8.651 9.238 8.502 8.878 113,859 +0.12(+1.32%)
Nov 10, 2008 9.139 9.482 8.725 8.762 68,085 -0.21(-2.31%)
Nov 07, 2008 8.903 9.250 8.708 8.969 81,812 +0.16(+1.78%)
Nov 06, 2008 8.866 9.341 8.795 8.812 84,053 -0.17(-1.89%)
Nov 05, 2008 9.788 9.961 8.890 8.981 154,961 -1.00(-10.02%)
Nov 04, 2008 9.858 10.13 9.684 9.982 107,129 +0.26(+2.68%)
Nov 03, 2008 9.982 10.31 9.635 9.722 147,914 -0.24(-2.41%)
Oct 31, 2008 9.895 10.13 9.688 9.961 191,548 -0.02(-0.17%)
Oct 30, 2008 9.560 9.982 9.072 9.978 97,507 +0.68(+7.34%)
Oct 29, 2008 9.238 9.870 9.097 9.296 113,214 +0.05(+0.49%)
Oct 28, 2008 8.167 9.349 8.105 9.250 160,270 +1.07(+13.09%)
Oct 27, 2008 8.651 8.680 8.179 8.179 49,793 -0.52(-5.99%)
Oct 24, 2008 8.270 9.043 8.105 8.700 89,079 -0.14(-1.64%)
Oct 23, 2008 9.043 9.043 8.229 8.845 155,418 -0.14(-1.61%)
Oct 22, 2008 9.118 9.490 8.915 8.990 73,393 -0.42(-4.48%)
Oct 21, 2008 9.751 9.904 9.118 9.411 54,354 -0.56(-5.64%)
Oct 20, 2008 9.829 10.04 9.469 9.974 98,926 +0.46(+4.87%)
Oct 17, 2008 9.771 9.966 9.329 9.511 162,843 -0.46(-4.64%)
Oct 16, 2008 9.006 10.06 8.787 9.974 215,792 +1.10(+12.45%)
Oct 15, 2008 9.647 9.647 8.084 8.870 258,456 -0.93(-9.49%)
Oct 14, 2008 10.33 10.61 9.391 9.800 190,235 -0.10(-1.04%)
Oct 13, 2008 9.622 9.920 8.816 9.904 253,046 +0.69(+7.54%)
Oct 10, 2008 8.030 9.308 7.861 9.209 186,494 +0.88(+10.63%)
Oct 09, 2008 8.659 8.899 8.270 8.324 223,473 -0.32(-3.73%)
Oct 08, 2008 8.684 9.048 8.489 8.646 108,667 -0.07(-0.76%)
Oct 07, 2008 9.275 9.755 8.684 8.713 112,031 -0.55(-5.90%)
Oct 06, 2008 8.961 9.916 8.510 9.258 179,331 +0.00(+0.00%)
Oct 03, 2008 9.482 10.15 9.105 9.258 83,500 +0.01(+0.09%)
Oct 02, 2008 10.19 10.19 9.093 9.250 144,125 -1.00(-9.73%)
Oct 01, 2008 10.62 10.75 9.924 10.25 136,277 -0.17(-1.67%)
Sep 30, 2008 10.34 10.73 9.560 10.42 266,509 +0.06(+0.60%)
Sep 29, 2008 11.16 11.16 9.201 10.36 428,646 -0.39(-3.62%)
Sep 26, 2008 10.36 11.16 10.23 10.75 415,698 +0.20(+1.92%)
Sep 25, 2008 10.28 10.54 9.883 10.54 295,863 +0.62(+6.21%)
Sep 24, 2008 10.06 10.66 9.821 9.928 87,516 -0.33(-3.26%)
Sep 23, 2008 10.54 10.75 9.941 10.26 118,565 +0.02(+0.20%)
Sep 22, 2008 10.54 10.65 9.821 10.24 287,689 -0.30(-2.86%)
Sep 19, 2008 11.07 11.07 9.536 10.54 618,432 +0.17(+1.67%)
Sep 18, 2008 9.308 10.37 9.097 10.37 323,954 +1.15(+12.47%)
Sep 17, 2008 9.473 9.999 9.043 9.221 76,985 -0.60(-6.14%)
Sep 16, 2008 8.936 9.825 8.688 9.825 179,166 +0.63(+6.83%)
Sep 15, 2008 9.598 10.08 9.188 9.196 62,576 -0.90(-8.93%)
Sep 12, 2008 10.03 10.13 9.804 10.10 82,605 +0.10(+0.99%)
Sep 11, 2008 9.573 10.02 9.573 9.999 67,464 +0.14(+1.38%)
Sep 10, 2008 9.829 10.02 9.316 9.862 147,738 +0.19(+1.97%)
Sep 09, 2008 10.02 10.09 9.602 9.672 131,699 -0.30(-3.03%)
Sep 08, 2008 9.916 10.03 9.726 9.974 180,492 +0.35(+3.61%)
Sep 05, 2008 9.440 9.841 9.194 9.626 96,965 +0.11(+1.13%)
Sep 04, 2008 9.788 9.963 9.511 9.519 97,923 -0.38(-3.88%)
Sep 03, 2008 9.734 10.12 9.734 9.904 171,111 +0.18(+1.83%)
Sep 02, 2008 9.192 9.817 9.184 9.726 392,284 +0.73(+8.14%)
Aug 29, 2008 9.325 9.333 8.886 8.994 72,641 -0.34(-3.68%)
Aug 28, 2008 9.027 9.337 8.986 9.337 63,287 +0.44(+4.93%)
Aug 27, 2008 8.795 9.105 8.795 8.899 111,388 +0.14(+1.61%)
Aug 26, 2008 8.899 9.043 8.663 8.758 111,751 -0.17(-1.94%)
Aug 25, 2008 9.188 9.473 8.924 8.932 143,157 -0.33(-3.61%)
Aug 22, 2008 9.056 9.320 8.965 9.267 104,080 +0.36(+4.09%)
Aug 21, 2008 9.209 9.316 8.886 8.903 117,615 -0.42(-4.48%)
Aug 20, 2008 9.192 9.478 8.977 9.320 108,836 +0.16(+1.71%)
Aug 19, 2008 9.201 9.391 9.114 9.163 106,999 -0.12(-1.29%)
Aug 18, 2008 9.478 9.569 9.180 9.283 93,417 -0.21(-2.18%)
Aug 15, 2008 9.358 9.610 9.196 9.490 182,320 +0.17(+1.82%)
Aug 14, 2008 9.473 9.697 9.267 9.320 93,819 -0.23(-2.42%)
Aug 13, 2008 9.416 9.664 9.159 9.552 218,205 +0.10(+1.01%)
Aug 12, 2008 9.279 9.494 8.969 9.457 147,053 +0.12(+1.28%)
Aug 11, 2008 9.023 9.391 8.673 9.337 191,432 +0.31(+3.39%)
Aug 08, 2008 8.804 9.093 8.729 9.031 112,140 +0.26(+2.92%)
Aug 07, 2008 8.791 9.027 8.312 8.775 121,484 -0.13(-1.44%)
Aug 06, 2008 8.816 9.085 8.659 8.903 240,166 +0.02(+0.28%)
Aug 05, 2008 8.518 8.981 8.518 8.878 211,739 +0.43(+5.09%)
Aug 04, 2008 8.427 8.613 8.101 8.448 186,745 +0.00(+0.00%)
Aug 01, 2008 8.204 8.477 8.134 8.448 115,804 +0.25(+3.03%)
Jul 31, 2008 7.939 8.382 7.398 8.200 393,924 +0.15(+1.90%)
Jul 30, 2008 7.853 8.167 7.617 8.047 364,440 +0.28(+3.62%)
Jul 29, 2008 7.766 7.857 7.509 7.766 417,295 +0.21(+2.79%)
Jul 28, 2008 7.575 7.766 7.464 7.555 291,493 +0.00(+0.05%)
Jul 25, 2008 7.377 7.584 7.340 7.551 123,126 +0.29(+4.05%)
Jul 24, 2008 7.435 7.567 7.162 7.257 80,177 -0.14(-1.96%)
Jul 23, 2008 7.547 7.687 7.282 7.402 93,923 -0.17(-2.24%)
Jul 22, 2008 7.249 7.629 7.108 7.571 265,670 +0.13(+1.72%)
Jul 21, 2008 7.294 7.526 7.278 7.443 123,557 +0.25(+3.45%)
Jul 18, 2008 7.228 7.294 6.868 7.195 112,989 +0.00(+0.06%)
Jul 17, 2008 6.877 7.191 6.819 7.191 118,089 +0.36(+5.20%)
Jul 16, 2008 6.633 6.926 6.575 6.835 180,779 +0.22(+3.25%)
Jul 15, 2008 6.678 6.806 6.463 6.620 89,901 -0.14(-2.14%)
Jul 14, 2008 6.897 6.910 6.649 6.765 173,215 -0.05(-0.73%)
Jul 11, 2008 6.695 6.815 6.426 6.815 147,373 +0.05(+0.73%)
Jul 10, 2008 6.393 6.815 6.339 6.765 114,655 +0.36(+5.55%)
Jul 09, 2008 6.480 6.678 6.409 6.409 162,434 -0.14(-2.15%)
Jul 08, 2008 6.521 6.657 6.418 6.550 373,726 +0.03(+0.44%)
Jul 07, 2008 7.174 7.174 6.414 6.521 343,199 -0.62(-8.74%)
Jul 04, 2008 7.187 7.617 7.054 7.145 45,242 +0.00(+0.00%)
Jul 03, 2008 7.187 7.617 7.054 7.145 45,242 -0.05(-0.63%)
Jul 02, 2008 7.563 7.621 7.166 7.191 256,843 -0.39(-5.18%)
Jul 01, 2008 7.489 7.815 7.406 7.584 143,421 -0.04(-0.54%)
Jun 30, 2008 7.824 7.993 7.609 7.625 146,282 -0.23(-2.90%)
Jun 27, 2008 7.766 8.018 7.613 7.853 1,014,569 +0.09(+1.12%)
Jun 26, 2008 7.580 7.902 7.489 7.766 144,618 +0.10(+1.35%)
Jun 25, 2008 7.770 7.844 7.596 7.662 140,246 -0.10(-1.33%)
Jun 24, 2008 7.869 8.039 7.757 7.766 170,422 -0.13(-1.62%)
Jun 23, 2008 8.365 8.365 7.894 7.894 115,129 -0.44(-5.26%)
Jun 20, 2008 8.324 8.493 8.167 8.332 228,967 -0.06(-0.69%)
Jun 19, 2008 8.026 8.390 8.022 8.390 139,177 +0.38(+4.75%)
Jun 18, 2008 8.068 8.101 7.873 8.010 92,493 -0.12(-1.53%)
Jun 17, 2008 8.320 8.320 8.109 8.134 57,386 -0.17(-2.09%)
Jun 16, 2008 8.262 8.473 8.254 8.307 173,902 +0.03(+0.35%)
Jun 13, 2008 8.229 8.684 8.171 8.278 316,721 +0.17(+2.14%)
Jun 12, 2008 8.312 8.481 8.084 8.105 144,134 -0.09(-1.06%)
Jun 11, 2008 8.642 8.642 8.167 8.192 184,903 -0.49(-5.67%)
Jun 10, 2008 8.853 8.961 8.684 8.684 197,335 -0.11(-1.22%)
Jun 09, 2008 8.977 9.180 8.700 8.791 107,765 -0.14(-1.53%)
Jun 06, 2008 9.048 9.151 8.824 8.928 93,371 -0.21(-2.26%)
Jun 05, 2008 9.035 9.354 9.035 9.134 268,279 +0.10(+1.14%)
Jun 04, 2008 9.052 9.192 8.977 9.031 148,132 -0.07(-0.77%)
Jun 03, 2008 9.006 9.201 9.006 9.101 354,795 +0.16(+1.76%)
Jun 02, 2008 9.006 9.053 8.886 8.944 104,070 -0.11(-1.19%)
May 30, 2008 9.167 9.296 9.002 9.052 116,307 -0.09(-1.00%)
May 29, 2008 8.924 9.167 8.924 9.143 119,888 +0.19(+2.12%)
May 28, 2008 8.911 8.967 8.853 8.952 116,452 +0.06(+0.70%)
May 27, 2008 8.911 8.994 8.696 8.890 162,182 +0.00(+0.00%)
May 26, 2008 8.977 9.097 8.816 8.890 83,674 +0.00(+0.00%)
May 23, 2008 8.977 9.097 8.816 8.890 83,674 -0.15(-1.65%)
May 22, 2008 8.936 9.039 8.766 9.039 137,070 +0.14(+1.58%)
May 21, 2008 9.077 9.167 8.771 8.899 200,194 -0.09(-0.97%)
May 20, 2008 8.940 9.172 8.940 8.986 305,408 -0.01(-0.14%)
May 19, 2008 9.002 9.304 8.919 8.998 315,788 +0.02(+0.23%)
May 16, 2008 9.486 9.498 8.799 8.977 312,796 -0.43(-4.53%)
May 15, 2008 9.440 9.581 9.345 9.403 136,060 -0.05(-0.52%)
May 14, 2008 9.552 9.655 9.449 9.453 68,414 -0.07(-0.70%)
May 13, 2008 9.688 9.693 9.511 9.519 98,825 -0.12(-1.24%)
May 12, 2008 9.403 9.709 9.335 9.639 150,171 +0.29(+3.14%)
May 09, 2008 9.436 9.614 9.296 9.345 363,320 -0.17(-1.82%)
May 08, 2008 9.494 9.800 9.399 9.519 175,452 +0.04(+0.44%)
May 07, 2008 10.06 10.13 9.449 9.478 190,951 -0.60(-5.91%)
May 06, 2008 9.899 10.14 9.879 10.07 220,111 +0.13(+1.29%)
May 05, 2008 10.00 10.13 9.879 9.945 149,356 -0.07(-0.74%)
May 02, 2008 10.28 10.30 9.887 10.02 159,590 -0.13(-1.26%)
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.