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

Flowserve Corp (NY: FLS )

49.84 -0.45 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2005 7.259 7.335 7.141 7.275 2,880,965 +0.03(+0.40%)
Apr 28, 2005 7.364 7.364 7.199 7.246 1,543,129 -0.13(-1.71%)
Apr 27, 2005 7.356 7.443 7.172 7.372 1,085,990 +0.03(+0.36%)
Apr 26, 2005 7.545 7.566 7.346 7.346 984,870 -0.20(-2.64%)
Apr 25, 2005 7.398 7.592 7.377 7.545 2,663,462 +0.15(+1.98%)
Apr 22, 2005 7.416 7.416 7.283 7.398 2,685,975 -0.02(-0.25%)
Apr 21, 2005 7.351 7.416 7.335 7.416 2,608,895 +0.09(+1.18%)
Apr 20, 2005 7.170 7.445 7.126 7.330 3,004,599 +0.23(+3.17%)
Apr 19, 2005 6.924 7.107 6.905 7.105 3,000,401 +0.25(+3.59%)
Apr 18, 2005 6.732 6.890 6.717 6.858 2,510,065 +0.13(+1.87%)
Apr 15, 2005 6.714 6.814 6.651 6.732 2,780,227 +0.02(+0.31%)
Apr 14, 2005 6.827 6.892 6.691 6.711 1,671,723 -0.13(-1.91%)
Apr 13, 2005 6.947 6.995 6.827 6.843 1,635,091 -0.10(-1.47%)
Apr 12, 2005 6.654 6.971 6.622 6.945 1,201,992 +0.26(+3.88%)
Apr 11, 2005 6.801 6.801 6.594 6.685 1,010,436 -0.12(-1.70%)
Apr 08, 2005 6.774 6.947 6.730 6.801 1,056,990 +0.02(+0.27%)
Apr 07, 2005 6.761 6.829 6.709 6.782 654,036 +0.02(+0.31%)
Apr 06, 2005 6.787 6.866 6.761 6.761 705,168 +0.00(+0.04%)
Apr 05, 2005 6.827 6.858 6.732 6.759 686,471 -0.06(-0.88%)
Apr 04, 2005 6.777 6.882 6.711 6.819 618,930 +0.04(+0.62%)
Apr 01, 2005 6.843 6.924 6.740 6.777 757,445 -0.00(-0.04%)
Mar 31, 2005 6.790 6.850 6.759 6.780 618,930 -0.03(-0.50%)
Mar 30, 2005 6.659 6.822 6.659 6.814 541,850 +0.19(+2.93%)
Mar 29, 2005 6.811 6.887 6.604 6.620 742,182 -0.19(-2.77%)
Mar 28, 2005 6.911 6.950 6.722 6.808 683,036 -0.09(-1.29%)
Mar 24, 2005 6.869 6.971 6.869 6.898 1,025,318 +0.04(+0.57%)
Mar 23, 2005 6.866 6.963 6.827 6.858 1,143,228 -0.06(-0.80%)
Mar 22, 2005 6.890 7.002 6.882 6.913 863,144 -0.00(-0.04%)
Mar 21, 2005 6.866 6.937 6.822 6.916 701,734 +0.02(+0.27%)
Mar 18, 2005 7.021 7.023 6.856 6.898 1,961,727 -0.06(-0.79%)
Mar 17, 2005 6.853 6.966 6.827 6.953 913,895 +0.10(+1.45%)
Mar 16, 2005 6.879 6.913 6.829 6.853 555,206 -0.03(-0.38%)
Mar 15, 2005 6.958 7.000 6.856 6.879 839,868 -0.04(-0.57%)
Mar 14, 2005 6.947 7.018 6.840 6.919 818,881 -0.03(-0.38%)
Mar 11, 2005 6.769 6.979 6.769 6.945 1,797,646 +0.19(+2.87%)
Mar 10, 2005 6.617 6.780 6.591 6.751 1,092,095 +0.15(+2.26%)
Mar 09, 2005 6.549 6.756 6.539 6.601 2,126,572 +0.06(+0.84%)
Mar 08, 2005 6.628 6.630 6.525 6.546 1,309,599 -0.08(-1.23%)
Mar 07, 2005 6.667 6.685 6.612 6.628 882,987 -0.02(-0.32%)
Mar 04, 2005 6.615 6.696 6.591 6.649 1,263,427 +0.06(+0.87%)
Mar 03, 2005 6.599 6.656 6.528 6.591 1,128,728 +0.04(+0.68%)
Mar 02, 2005 6.536 6.586 6.497 6.546 899,395 +0.02(+0.32%)
Mar 01, 2005 6.578 6.670 6.510 6.525 1,609,906 -0.02(-0.36%)
Feb 28, 2005 6.447 6.670 6.447 6.549 1,240,532 +0.10(+1.59%)
Feb 25, 2005 6.342 6.470 6.342 6.447 945,567 +0.14(+2.16%)
Feb 24, 2005 6.311 6.331 6.208 6.311 918,093 +0.00(+0.04%)
Feb 23, 2005 6.237 6.352 6.232 6.308 604,048 +0.10(+1.56%)
Feb 22, 2005 6.350 6.413 6.208 6.211 754,393 -0.14(-2.19%)
Feb 18, 2005 6.410 6.413 6.284 6.350 424,322 -0.03(-0.53%)
Feb 17, 2005 6.499 6.518 6.352 6.384 661,668 -0.14(-2.17%)
Feb 16, 2005 6.447 6.565 6.431 6.525 658,233 +0.05(+0.77%)
Feb 15, 2005 6.394 6.515 6.394 6.476 753,248 +0.08(+1.23%)
Feb 14, 2005 6.379 6.415 6.308 6.397 501,020 +0.04(+0.70%)
Feb 11, 2005 6.339 6.423 6.245 6.352 1,288,230 -0.01(-0.16%)
Feb 10, 2005 6.394 6.394 6.269 6.363 960,449 -0.02(-0.29%)
Feb 09, 2005 6.536 6.567 6.345 6.381 1,902,200 -0.15(-2.37%)
Feb 08, 2005 6.835 6.835 6.379 6.536 5,065,157 -0.30(-4.37%)
Feb 07, 2005 6.785 6.837 6.764 6.835 699,826 +0.05(+0.73%)
Feb 04, 2005 6.656 6.785 6.649 6.785 721,577 +0.09(+1.33%)
Feb 03, 2005 6.664 6.719 6.575 6.696 915,422 +0.03(+0.47%)
Feb 02, 2005 6.599 6.667 6.552 6.664 790,262 +0.06(+0.83%)
Feb 01, 2005 6.539 6.638 6.502 6.609 1,678,973 +0.07(+1.08%)
Jan 31, 2005 6.528 6.552 6.481 6.539 1,178,715 +0.08(+1.18%)
Jan 28, 2005 6.531 6.533 6.384 6.463 565,890 -0.06(-0.88%)
Jan 27, 2005 6.457 6.552 6.423 6.520 614,351 +0.03(+0.48%)
Jan 26, 2005 6.489 6.497 6.397 6.489 841,013 +0.00(+0.00%)
Jan 25, 2005 6.423 6.539 6.407 6.489 1,087,135 +0.09(+1.43%)
Jan 24, 2005 6.434 6.455 6.355 6.397 1,197,031 -0.01(-0.16%)
Jan 21, 2005 6.460 6.525 6.376 6.407 984,107 -0.07(-1.01%)
Jan 20, 2005 6.565 6.565 6.447 6.473 1,553,432 -0.10(-1.59%)
Jan 19, 2005 6.578 6.638 6.531 6.578 1,078,358 +0.01(+0.12%)
Jan 18, 2005 6.481 6.604 6.434 6.570 1,103,161 +0.09(+1.37%)
Jan 14, 2005 6.434 6.502 6.423 6.481 527,731 +0.04(+0.61%)
Jan 13, 2005 6.447 6.523 6.350 6.442 1,140,938 +0.01(+0.16%)
Jan 12, 2005 6.499 6.499 6.232 6.431 1,597,695 -0.06(-0.85%)
Jan 11, 2005 6.578 6.578 6.428 6.486 745,616 -0.09(-1.39%)
Jan 10, 2005 6.599 6.698 6.549 6.578 1,074,543 -0.03(-0.48%)
Jan 07, 2005 6.677 6.688 6.539 6.609 794,841 -0.08(-1.21%)
Jan 06, 2005 6.696 6.735 6.604 6.691 905,882 +0.00(+0.04%)
Jan 05, 2005 6.806 6.814 6.635 6.688 1,470,246 -0.16(-2.33%)
Jan 04, 2005 7.034 7.034 6.790 6.848 1,463,378 -0.19(-2.72%)
Jan 03, 2005 7.233 7.264 7.010 7.039 894,816 -0.18(-2.47%)
Dec 31, 2004 7.259 7.314 7.160 7.217 550,245 -0.02(-0.22%)
Dec 30, 2004 7.259 7.285 7.191 7.233 520,863 -0.04(-0.58%)
Dec 29, 2004 7.246 7.275 7.202 7.275 407,151 -0.01(-0.11%)
Dec 28, 2004 7.115 7.385 7.102 7.283 442,638 +0.18(+2.55%)
Dec 27, 2004 7.196 7.220 7.013 7.102 501,020 -0.09(-1.31%)
Dec 23, 2004 7.154 7.204 7.073 7.196 669,299 +0.00(+0.04%)
Dec 22, 2004 7.010 7.196 7.010 7.194 1,147,425 +0.15(+2.16%)
Dec 21, 2004 6.995 7.073 6.866 7.042 800,183 +0.07(+1.05%)
Dec 20, 2004 7.023 7.039 6.916 6.968 780,722 -0.03(-0.49%)
Dec 17, 2004 7.060 7.076 6.950 7.002 1,267,243 -0.02(-0.26%)
Dec 16, 2004 7.102 7.102 6.953 7.021 802,854 -0.08(-1.14%)
Dec 15, 2004 7.076 7.128 7.031 7.102 1,216,492 +0.05(+0.67%)
Dec 14, 2004 6.787 7.060 6.774 7.055 1,620,972 +0.25(+3.62%)
Dec 13, 2004 6.748 6.814 6.691 6.808 1,071,871 +0.06(+0.81%)
Dec 10, 2004 6.617 6.769 6.604 6.753 553,679 +0.10(+1.58%)
Dec 09, 2004 6.630 6.656 6.518 6.649 584,588 -0.03(-0.47%)
Dec 08, 2004 6.670 6.698 6.580 6.680 807,815 +0.06(+0.91%)
Dec 07, 2004 6.751 6.785 6.617 6.620 1,212,676 -0.12(-1.75%)
Dec 06, 2004 6.824 6.835 6.683 6.738 1,001,660 -0.12(-1.68%)
Dec 03, 2004 6.827 6.966 6.803 6.853 1,028,371 -0.09(-1.32%)
Dec 02, 2004 6.701 6.963 6.607 6.945 1,658,367 +0.24(+3.64%)
Dec 01, 2004 6.578 6.764 6.578 6.701 1,981,188 +0.09(+1.39%)
Nov 30, 2004 6.683 6.683 6.599 6.609 1,014,634 -0.09(-1.29%)
Nov 29, 2004 6.709 6.727 6.541 6.696 1,106,596 +0.01(+0.20%)
Nov 26, 2004 6.719 6.756 6.662 6.683 223,608 -0.01(-0.16%)
Nov 24, 2004 6.552 6.717 6.525 6.693 1,223,742 +0.15(+2.32%)
Nov 23, 2004 6.523 6.552 6.434 6.541 613,588 -0.01(-0.12%)
Nov 22, 2004 6.392 6.549 6.368 6.549 1,392,403 +0.16(+2.50%)
Nov 19, 2004 6.512 6.512 6.371 6.389 963,883 -0.12(-1.89%)
Nov 18, 2004 6.499 6.528 6.452 6.512 1,451,548 +0.01(+0.16%)
Nov 17, 2004 6.355 6.546 6.355 6.502 1,661,802 +0.19(+2.95%)
Nov 16, 2004 6.290 6.331 6.253 6.316 1,703,013 -0.04(-0.58%)
Nov 15, 2004 6.276 6.352 6.257 6.352 1,111,938 +0.06(+0.92%)
Nov 12, 2004 6.106 6.303 6.080 6.295 845,592 +0.15(+2.43%)
Nov 11, 2004 6.067 6.145 6.046 6.145 655,944 +0.03(+0.56%)
Nov 10, 2004 6.041 6.138 5.988 6.111 689,142 +0.02(+0.39%)
Nov 09, 2004 6.020 6.119 5.975 6.088 697,537 +0.07(+1.13%)
Nov 08, 2004 6.001 6.035 5.959 6.020 732,642 +0.03(+0.53%)
Nov 05, 2004 6.111 6.119 5.954 5.988 1,169,176 -0.06(-1.00%)
Nov 04, 2004 5.870 6.051 5.849 6.048 1,126,820 +0.15(+2.58%)
Nov 03, 2004 5.870 5.941 5.802 5.896 1,450,404 +0.08(+1.44%)
Nov 02, 2004 5.889 5.931 5.726 5.813 2,450,538 -0.01(-0.18%)
Nov 01, 2004 5.608 5.823 5.522 5.823 1,492,760 +0.17(+2.97%)
Oct 29, 2004 5.708 5.710 5.561 5.655 1,866,713 -0.05(-0.92%)
Oct 28, 2004 5.516 5.739 5.480 5.708 2,983,230 +0.19(+3.47%)
Oct 27, 2004 5.752 5.752 5.346 5.516 6,021,027 -0.72(-11.55%)
Oct 26, 2004 6.132 6.253 5.988 6.237 710,511 +0.08(+1.32%)
Oct 25, 2004 6.027 6.179 6.025 6.156 543,758 +0.08(+1.38%)
Oct 22, 2004 6.132 6.211 6.027 6.072 966,172 -0.07(-1.19%)
Oct 21, 2004 6.067 6.156 5.965 6.145 908,935 +0.08(+1.34%)
Oct 20, 2004 6.093 6.135 5.988 6.064 990,975 -0.04(-0.73%)
Oct 19, 2004 6.245 6.303 6.067 6.109 1,154,675 -0.13(-2.06%)
Oct 18, 2004 6.274 6.274 6.145 6.237 632,667 -0.04(-0.58%)
Oct 15, 2004 6.242 6.339 6.229 6.274 472,783 +0.03(+0.50%)
Oct 14, 2004 6.290 6.290 6.224 6.242 556,350 -0.04(-0.71%)
Oct 13, 2004 6.381 6.413 6.258 6.287 828,802 -0.07(-1.07%)
Oct 12, 2004 6.358 6.410 6.318 6.355 988,686 -0.04(-0.57%)
Oct 11, 2004 6.355 6.397 6.324 6.392 551,390 +0.06(+0.99%)
Oct 08, 2004 6.400 6.421 6.318 6.329 502,165 -0.09(-1.39%)
Oct 07, 2004 6.473 6.512 6.407 6.418 863,144 -0.08(-1.25%)
Oct 06, 2004 6.413 6.502 6.413 6.499 683,800 +0.09(+1.35%)
Oct 05, 2004 6.489 6.497 6.410 6.413 463,244 -0.09(-1.37%)
Oct 04, 2004 6.473 6.552 6.473 6.502 1,014,634 +0.08(+1.27%)
Oct 01, 2004 6.337 6.444 6.316 6.421 1,480,167 +0.08(+1.32%)
Sep 30, 2004 6.342 6.452 6.318 6.337 1,255,032 -0.04(-0.70%)
Sep 29, 2004 6.258 6.407 6.248 6.381 871,539 +0.12(+1.97%)
Sep 28, 2004 6.193 6.284 6.143 6.258 1,072,635 +0.09(+1.40%)
Sep 27, 2004 6.295 6.295 6.145 6.172 834,907 -0.12(-1.92%)
Sep 24, 2004 6.316 6.368 6.292 6.292 475,073 -0.02(-0.37%)
Sep 23, 2004 6.321 6.342 6.271 6.316 712,037 +0.01(+0.21%)
Sep 22, 2004 6.342 6.342 6.263 6.303 997,081 -0.08(-1.27%)
Sep 21, 2004 6.394 6.426 6.352 6.384 1,467,575 +0.03(+0.41%)
Sep 20, 2004 6.324 6.381 6.295 6.358 1,541,602 +0.03(+0.46%)
Sep 17, 2004 6.407 6.407 6.276 6.329 1,584,721 -0.01(-0.08%)
Sep 16, 2004 6.240 6.373 6.240 6.334 446,072 +0.09(+1.51%)
Sep 15, 2004 6.224 6.263 6.208 6.240 553,298 +0.01(+0.08%)
Sep 14, 2004 6.237 6.248 6.195 6.235 573,903 -0.03(-0.46%)
Sep 13, 2004 6.279 6.316 6.250 6.263 1,009,673 -0.01(-0.17%)
Sep 10, 2004 6.290 6.313 6.185 6.274 698,300 -0.01(-0.21%)
Sep 09, 2004 6.232 6.329 6.232 6.287 1,522,523 +0.08(+1.35%)
Sep 08, 2004 6.185 6.250 6.179 6.203 1,500,010 +0.02(+0.30%)
Sep 07, 2004 6.080 6.195 6.080 6.185 860,473 +0.12(+1.99%)
Sep 03, 2004 6.127 6.153 5.988 6.064 426,993 -0.05(-0.81%)
Sep 02, 2004 5.988 6.117 5.978 6.114 729,971 +0.13(+2.10%)
Sep 01, 2004 5.975 6.069 5.941 5.988 882,987 -0.02(-0.39%)
Aug 31, 2004 5.949 6.027 5.902 6.012 851,315 +0.08(+1.28%)
Aug 30, 2004 6.009 6.009 5.870 5.936 666,628 -0.09(-1.48%)
Aug 27, 2004 6.012 6.048 5.978 6.025 286,951 +0.00(+0.04%)
Aug 26, 2004 5.991 6.041 5.962 6.022 806,670 +0.03(+0.52%)
Aug 25, 2004 5.993 6.033 5.907 5.991 805,525 +0.01(+0.09%)
Aug 24, 2004 5.996 6.041 5.936 5.986 647,549 +0.02(+0.26%)
Aug 23, 2004 6.027 6.041 5.931 5.970 609,391 -0.06(-0.96%)
Aug 20, 2004 6.022 6.038 5.980 6.027 994,028 +0.01(+0.17%)
Aug 19, 2004 6.059 6.072 5.941 6.017 831,091 -0.06(-0.91%)
Aug 18, 2004 6.001 6.145 5.946 6.072 879,171 +0.05(+0.83%)
Aug 17, 2004 6.041 6.090 5.988 6.022 716,997 +0.03(+0.57%)
Aug 16, 2004 5.818 5.996 5.805 5.988 844,828 +0.22(+3.77%)
Aug 13, 2004 5.883 5.920 5.771 5.771 847,881 -0.08(-1.34%)
Aug 12, 2004 5.980 5.980 5.805 5.849 954,725 -0.13(-2.11%)
Aug 11, 2004 5.883 6.038 5.779 5.975 1,679,355 +0.08(+1.33%)
Aug 10, 2004 5.792 5.920 5.784 5.896 911,224 +0.12(+2.04%)
Aug 09, 2004 5.883 5.933 5.752 5.779 1,251,216 -0.12(-2.00%)
Aug 06, 2004 5.975 5.975 5.849 5.896 1,416,061 -0.10(-1.66%)
Aug 05, 2004 6.159 6.166 5.988 5.996 1,088,661 -0.20(-3.26%)
Aug 04, 2004 6.203 6.295 6.080 6.198 1,244,729 -0.01(-0.08%)
Aug 03, 2004 6.290 6.334 6.203 6.203 1,083,701 -0.10(-1.58%)
Aug 02, 2004 6.216 6.339 6.159 6.303 1,372,179 +0.03(+0.42%)
Jul 30, 2004 6.263 6.295 6.179 6.276 1,257,322 +0.01(+0.21%)
Jul 29, 2004 5.771 6.394 5.771 6.263 3,915,823 +0.54(+9.48%)
Jul 28, 2004 5.721 5.760 5.640 5.721 1,116,517 +0.00(+0.00%)
Jul 27, 2004 5.624 5.765 5.624 5.721 995,936 +0.08(+1.49%)
Jul 26, 2004 5.674 5.752 5.603 5.637 1,330,968 -0.05(-0.88%)
Jul 23, 2004 5.647 5.729 5.558 5.687 1,172,991 +0.04(+0.65%)
Jul 22, 2004 5.739 5.747 5.608 5.650 971,896 -0.12(-2.13%)
Jul 21, 2004 5.883 5.970 5.773 5.773 1,010,818 -0.12(-2.00%)
Jul 20, 2004 5.881 5.896 5.810 5.891 1,294,717 +0.01(+0.18%)
Jul 19, 2004 5.923 5.933 5.820 5.881 561,311 -0.04(-0.62%)
Jul 16, 2004 6.014 6.022 5.891 5.917 845,210 -0.08(-1.40%)
Jul 15, 2004 6.030 6.062 5.978 6.001 842,157 -0.03(-0.43%)
Jul 14, 2004 6.080 6.117 6.017 6.027 929,159 -0.09(-1.50%)
Jul 13, 2004 6.085 6.145 6.080 6.119 969,988 +0.03(+0.43%)
Jul 12, 2004 6.106 6.138 6.054 6.093 1,140,557 -0.01(-0.09%)
Jul 09, 2004 6.103 6.124 6.017 6.098 1,464,522 -0.01(-0.09%)
Jul 08, 2004 6.358 6.358 6.085 6.103 1,031,423 -0.26(-4.12%)
Jul 07, 2004 6.295 6.407 6.295 6.366 1,219,926 +0.06(+1.00%)
Jul 06, 2004 6.447 6.455 6.287 6.303 1,322,573 -0.13(-2.08%)
Jul 02, 2004 6.515 6.515 6.413 6.436 545,666 -0.08(-1.17%)
Jul 01, 2004 6.536 6.643 6.499 6.512 1,763,303 -0.02(-0.36%)
Jun 30, 2004 6.512 6.575 6.431 6.536 2,393,681 +0.05(+0.77%)
Jun 29, 2004 6.232 6.489 6.182 6.486 2,130,006 +0.31(+4.96%)
Jun 28, 2004 6.193 6.290 6.166 6.179 1,144,754 +0.00(+0.00%)
Jun 25, 2004 6.159 6.224 6.109 6.179 1,498,865 +0.03(+0.51%)
Jun 24, 2004 6.159 6.235 6.135 6.148 1,177,189 +0.00(+0.04%)
Jun 23, 2004 6.119 6.182 6.083 6.145 1,040,963 +0.02(+0.26%)
Jun 22, 2004 6.033 6.135 6.033 6.130 1,017,686 +0.08(+1.26%)
Jun 21, 2004 6.067 6.067 6.004 6.054 1,285,941 -0.01(-0.22%)
Jun 18, 2004 6.106 6.193 6.067 6.067 1,544,273 -0.04(-0.64%)
Jun 17, 2004 6.054 6.132 5.983 6.106 1,039,818 +0.06(+0.95%)
Jun 16, 2004 6.069 6.138 6.004 6.048 1,576,327 -0.02(-0.35%)
Jun 15, 2004 6.027 6.179 6.004 6.069 2,384,142 +0.05(+0.87%)
Jun 14, 2004 6.077 6.077 6.004 6.017 1,241,295 -0.10(-1.63%)
Jun 10, 2004 6.093 6.195 6.090 6.117 1,362,258 +0.03(+0.43%)
Jun 09, 2004 6.195 6.227 6.056 6.090 1,080,266 -0.10(-1.69%)
Jun 08, 2004 6.177 6.195 6.111 6.195 1,023,792 +0.01(+0.08%)
Jun 07, 2004 6.041 6.193 6.012 6.190 2,196,021 +0.27(+4.51%)
Jun 04, 2004 5.894 6.014 5.886 5.923 1,435,522 +0.06(+1.03%)
Jun 03, 2004 5.739 5.896 5.700 5.862 1,859,463 +0.12(+2.01%)
Jun 02, 2004 5.726 5.800 5.687 5.747 1,667,907 +0.07(+1.25%)
Jun 01, 2004 5.495 5.684 5.482 5.676 1,435,903 +0.19(+3.39%)
May 28, 2004 5.464 5.535 5.422 5.490 858,565 +0.01(+0.14%)
May 27, 2004 5.370 5.511 5.346 5.482 1,757,961 +0.12(+2.25%)
May 26, 2004 5.404 5.435 5.323 5.362 884,132 -0.12(-2.11%)
May 25, 2004 5.254 5.477 5.239 5.477 720,432 +0.22(+4.14%)
May 24, 2004 5.202 5.291 5.163 5.260 605,193 +0.07(+1.36%)
May 21, 2004 5.205 5.268 5.150 5.189 673,497 -0.02(-0.30%)
May 20, 2004 5.181 5.220 5.134 5.205 705,168 +0.02(+0.30%)
May 19, 2004 5.333 5.409 5.186 5.189 883,368 -0.11(-2.03%)
May 18, 2004 5.241 5.307 5.168 5.296 1,466,812 +0.09(+1.81%)
May 17, 2004 5.312 5.312 5.102 5.202 1,152,767 -0.14(-2.65%)
May 14, 2004 5.380 5.464 5.296 5.343 1,219,926 -0.04(-0.68%)
May 13, 2004 5.406 5.451 5.320 5.380 898,250 -0.03(-0.48%)
May 12, 2004 5.338 5.414 5.226 5.406 1,655,315 +0.02(+0.39%)
May 11, 2004 5.325 5.391 5.286 5.385 915,040 +0.10(+1.83%)
May 10, 2004 5.346 5.385 5.163 5.288 905,500 -0.10(-1.94%)
May 07, 2004 5.532 5.595 5.383 5.393 952,054 -0.14(-2.51%)
May 06, 2004 5.619 5.619 5.459 5.532 1,154,675 -0.11(-2.00%)
May 05, 2004 5.687 5.758 5.627 5.645 1,939,214 -0.02(-0.28%)
May 04, 2004 5.621 5.742 5.582 5.661 891,000 +0.03(+0.47%)
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.