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

Badger Meter (NY: BMI )

199.38 +1.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.619 3.629 3.540 3.571 115,503 -0.02(-0.59%)
Apr 28, 2005 3.540 3.608 3.540 3.592 75,576 +0.06(+1.64%)
Apr 27, 2005 3.545 3.550 3.503 3.534 125,485 +0.00(+0.00%)
Apr 26, 2005 3.337 3.577 3.314 3.534 219,123 +0.20(+6.03%)
Apr 25, 2005 3.261 3.340 3.261 3.334 75,100 +0.08(+2.39%)
Apr 22, 2005 3.172 3.256 3.172 3.256 154,479 +0.09(+3.00%)
Apr 21, 2005 3.287 3.350 3.135 3.161 169,689 -0.12(-3.78%)
Apr 20, 2005 3.193 3.314 3.187 3.285 89,835 +0.10(+3.17%)
Apr 19, 2005 2.998 3.193 2.998 3.184 113,126 +0.15(+5.10%)
Apr 18, 2005 2.972 3.114 2.972 3.030 285,668 +0.22(+7.66%)
Apr 15, 2005 2.835 2.856 2.809 2.814 33,747 -0.02(-0.56%)
Apr 14, 2005 2.840 2.840 2.824 2.830 19,488 -0.01(-0.30%)
Apr 13, 2005 2.840 2.851 2.838 2.838 24,241 +0.00(+0.11%)
Apr 12, 2005 2.788 2.845 2.788 2.835 39,451 +0.05(+1.66%)
Apr 11, 2005 2.803 2.803 2.782 2.789 49,433 -0.01(-0.53%)
Apr 08, 2005 2.788 2.803 2.788 2.803 10,457 +0.02(+0.79%)
Apr 07, 2005 2.756 2.781 2.748 2.781 27,568 +0.03(+1.23%)
Apr 06, 2005 2.782 2.782 2.748 2.748 29,469 -0.03(-1.25%)
Apr 05, 2005 2.835 2.840 2.782 2.782 16,636 -0.05(-1.67%)
Apr 04, 2005 2.793 2.835 2.793 2.830 32,321 +0.03(+0.94%)
Apr 01, 2005 2.798 2.804 2.793 2.803 23,290 +0.02(+0.57%)
Mar 31, 2005 2.788 2.809 2.782 2.788 62,267 +0.00(+0.00%)
Mar 30, 2005 2.788 2.798 2.782 2.788 74,150 +0.01(+0.19%)
Mar 29, 2005 2.798 2.803 2.782 2.782 19,488 -0.02(-0.75%)
Mar 28, 2005 2.824 2.824 2.788 2.803 63,693 -0.03(-1.11%)
Mar 24, 2005 2.882 2.882 2.824 2.835 73,199 -0.05(-1.82%)
Mar 23, 2005 2.940 2.940 2.882 2.888 77,002 -0.06(-1.96%)
Mar 22, 2005 2.982 2.982 2.940 2.945 87,934 -0.05(-1.75%)
Mar 21, 2005 2.956 2.998 2.935 2.998 72,248 +0.05(+1.79%)
Mar 18, 2005 2.956 2.965 2.945 2.945 105,996 -0.02(-0.53%)
Mar 17, 2005 2.987 2.987 2.961 2.961 16,160 -0.03(-0.92%)
Mar 16, 2005 3.114 3.114 2.987 2.989 71,298 -0.14(-4.34%)
Mar 15, 2005 3.151 3.151 3.098 3.124 62,742 -0.05(-1.49%)
Mar 14, 2005 3.118 3.174 3.118 3.172 84,607 +0.06(+1.86%)
Mar 11, 2005 3.124 3.126 3.098 3.114 24,241 -0.01(-0.34%)
Mar 10, 2005 3.124 3.124 3.119 3.124 13,309 +0.00(+0.00%)
Mar 09, 2005 3.135 3.140 3.124 3.124 18,537 -0.02(-0.50%)
Mar 08, 2005 3.173 3.173 3.125 3.140 29,945 -0.03(-1.03%)
Mar 07, 2005 3.182 3.182 3.145 3.173 49,433 -0.00(-0.13%)
Mar 04, 2005 3.119 3.177 3.119 3.177 38,976 +0.06(+1.85%)
Mar 03, 2005 3.093 3.119 3.093 3.119 37,075 +0.03(+0.85%)
Mar 02, 2005 3.027 3.093 3.027 3.093 36,124 +0.07(+2.15%)
Mar 01, 2005 2.977 3.030 2.977 3.027 36,124 +0.05(+1.59%)
Feb 28, 2005 2.987 2.993 2.961 2.980 37,550 -0.02(-0.77%)
Feb 25, 2005 2.993 3.019 2.993 3.003 30,895 +0.00(+0.00%)
Feb 24, 2005 2.956 3.013 2.956 3.003 31,846 +0.03(+0.99%)
Feb 23, 2005 2.951 2.974 2.951 2.974 13,309 +0.02(+0.75%)
Feb 22, 2005 2.966 2.966 2.951 2.952 20,914 -0.00(-0.14%)
Feb 18, 2005 2.956 2.963 2.956 2.956 25,192 -0.01(-0.35%)
Feb 17, 2005 2.956 2.987 2.956 2.966 33,747 +0.01(+0.32%)
Feb 16, 2005 2.965 2.966 2.947 2.957 38,501 -0.01(-0.28%)
Feb 15, 2005 3.014 3.014 2.951 2.965 40,877 -0.06(-1.95%)
Feb 14, 2005 3.045 3.045 2.999 3.024 14,259 -0.01(-0.35%)
Feb 11, 2005 2.946 3.035 2.946 3.035 39,451 +0.09(+3.00%)
Feb 10, 2005 3.003 3.003 2.935 2.946 44,680 -0.05(-1.72%)
Feb 09, 2005 2.930 3.023 2.930 2.998 73,199 +0.05(+1.79%)
Feb 08, 2005 2.972 2.972 2.903 2.945 83,181 -0.03(-0.89%)
Feb 07, 2005 2.961 2.996 2.945 2.972 72,724 +0.01(+0.39%)
Feb 04, 2005 3.156 3.156 2.914 2.960 311,811 -0.40(-11.92%)
Feb 03, 2005 3.261 3.392 3.261 3.361 66,545 +0.10(+3.06%)
Feb 02, 2005 3.287 3.335 3.261 3.261 78,903 +0.00(+0.00%)
Feb 01, 2005 3.261 3.261 3.182 3.261 111,225 +0.13(+4.10%)
Jan 31, 2005 3.077 3.156 3.077 3.133 54,662 +0.09(+3.08%)
Jan 28, 2005 3.024 3.072 3.024 3.039 24,241 +0.04(+1.37%)
Jan 27, 2005 3.040 3.051 2.987 2.998 17,586 -0.04(-1.38%)
Jan 26, 2005 3.050 3.051 3.040 3.040 13,784 +0.02(+0.56%)
Jan 25, 2005 2.914 3.023 2.898 3.023 80,804 +0.09(+3.01%)
Jan 24, 2005 2.924 2.971 2.909 2.935 52,285 -0.02(-0.53%)
Jan 21, 2005 2.972 2.972 2.938 2.951 18,537 +0.00(+0.00%)
Jan 20, 2005 2.966 2.971 2.945 2.951 12,833 +0.01(+0.18%)
Jan 19, 2005 2.951 2.966 2.877 2.945 48,958 -0.03(-0.89%)
Jan 18, 2005 2.961 2.972 2.959 2.972 17,586 +0.03(+0.89%)
Jan 14, 2005 2.866 2.945 2.845 2.945 19,963 +0.08(+2.75%)
Jan 13, 2005 2.951 3.024 2.845 2.866 33,747 -0.11(-3.54%)
Jan 12, 2005 2.977 2.977 2.919 2.972 15,210 -0.01(-0.18%)
Jan 11, 2005 3.048 3.051 2.946 2.977 35,173 -0.06(-2.01%)
Jan 10, 2005 2.925 3.048 2.925 3.038 61,316 +0.11(+3.85%)
Jan 07, 2005 2.841 2.971 2.841 2.925 37,550 +0.11(+3.77%)
Jan 06, 2005 2.856 2.918 2.819 2.819 74,150 -0.03(-1.11%)
Jan 05, 2005 2.824 2.866 2.788 2.851 32,321 +0.01(+0.33%)
Jan 04, 2005 3.156 3.156 2.841 2.841 134,040 -0.33(-10.27%)
Jan 03, 2005 3.151 3.208 3.124 3.166 31,846 +0.01(+0.47%)
Dec 31, 2004 3.161 3.179 3.151 3.152 2,376 -0.01(-0.20%)
Dec 30, 2004 3.168 3.198 3.156 3.158 27,093 -0.00(-0.07%)
Dec 29, 2004 3.152 3.177 3.152 3.160 14,734 +0.01(+0.27%)
Dec 28, 2004 3.271 3.271 3.137 3.152 51,810 -0.13(-4.07%)
Dec 27, 2004 3.261 3.287 3.235 3.285 82,706 +0.05(+1.63%)
Dec 23, 2004 3.229 3.261 3.219 3.233 20,438 +0.01(+0.42%)
Dec 22, 2004 3.208 3.365 3.198 3.219 83,181 +0.09(+2.86%)
Dec 21, 2004 3.103 3.157 3.077 3.129 26,618 +0.04(+1.36%)
Dec 20, 2004 3.103 3.103 3.051 3.087 19,488 +0.04(+1.21%)
Dec 17, 2004 3.061 3.061 2.952 3.051 53,711 -0.02(-0.75%)
Dec 16, 2004 2.947 3.097 2.866 3.074 61,791 +0.10(+3.43%)
Dec 15, 2004 2.998 2.998 2.946 2.972 60,365 -0.01(-0.35%)
Dec 14, 2004 3.024 3.114 2.945 2.982 68,446 -0.02(-0.53%)
Dec 13, 2004 2.998 3.095 2.880 2.998 106,947 +1.51(+100.88%)
Dec 10, 2004 1.446 1.499 1.440 1.492 54,186 +0.04(+2.72%)
Dec 09, 2004 1.475 1.475 1.433 1.453 67,495 -0.03(-1.95%)
Dec 08, 2004 1.437 1.482 1.437 1.482 68,446 +0.05(+3.39%)
Dec 07, 2004 1.492 1.492 1.433 1.433 74,150 -0.07(-4.39%)
Dec 06, 2004 1.531 1.538 1.492 1.499 57,989 -0.03(-1.72%)
Dec 03, 2004 1.473 1.546 1.473 1.525 68,446 +0.05(+3.57%)
Dec 02, 2004 1.503 1.503 1.473 1.473 45,630 -0.03(-1.75%)
Dec 01, 2004 1.508 1.532 1.499 1.499 130,238 -0.00(-0.28%)
Nov 30, 2004 1.508 1.516 1.498 1.503 52,285 +0.00(+0.02%)
Nov 29, 2004 1.486 1.503 1.486 1.503 35,173 +0.01(+0.47%)
Nov 26, 2004 1.499 1.500 1.483 1.496 116,929 +0.02(+1.12%)
Nov 24, 2004 1.466 1.487 1.452 1.479 57,038 +0.02(+1.35%)
Nov 23, 2004 1.491 1.524 1.460 1.460 148,300 -0.03(-2.12%)
Nov 22, 2004 1.453 1.492 1.446 1.491 129,287 +0.04(+2.62%)
Nov 19, 2004 1.453 1.454 1.440 1.453 62,742 -0.00(-0.18%)
Nov 18, 2004 1.450 1.461 1.447 1.456 27,568 +0.00(+0.20%)
Nov 17, 2004 1.427 1.453 1.427 1.453 188,227 +0.03(+1.83%)
Nov 16, 2004 1.446 1.446 1.385 1.427 129,287 +0.00(+0.20%)
Nov 15, 2004 1.321 1.450 1.321 1.424 310,860 +0.12(+9.26%)
Nov 12, 2004 1.279 1.312 1.263 1.303 184,424 +0.07(+5.99%)
Nov 11, 2004 1.203 1.229 1.203 1.229 63,693 +0.03(+2.16%)
Nov 10, 2004 1.223 1.223 1.190 1.203 53,236 -0.02(-1.93%)
Nov 09, 2004 1.228 1.228 1.208 1.227 31,371 -0.01(-0.62%)
Nov 08, 2004 1.239 1.256 1.208 1.235 59,890 -0.00(-0.13%)
Nov 05, 2004 1.247 1.247 1.214 1.236 73,199 -0.02(-1.24%)
Nov 04, 2004 1.289 1.294 1.252 1.252 70,347 -0.04(-3.06%)
Nov 03, 2004 1.315 1.315 1.275 1.291 103,620 +0.03(+2.29%)
Nov 02, 2004 1.273 1.273 1.250 1.262 37,075 -0.02(-1.23%)
Nov 01, 2004 1.281 1.293 1.276 1.278 42,778 -0.01(-0.82%)
Oct 29, 2004 1.319 1.319 1.279 1.289 88,409 -0.04(-2.78%)
Oct 28, 2004 1.371 1.373 1.325 1.325 33,272 -0.04(-2.89%)
Oct 27, 2004 1.394 1.394 1.332 1.365 75,100 -0.01(-0.67%)
Oct 26, 2004 1.326 1.378 1.326 1.374 104,570 +0.05(+3.65%)
Oct 25, 2004 1.311 1.331 1.303 1.326 66,545 +0.02(+1.55%)
Oct 22, 2004 1.270 1.308 1.270 1.305 110,274 +0.04(+3.31%)
Oct 21, 2004 1.262 1.282 1.262 1.264 37,075 +0.00(+0.13%)
Oct 20, 2004 1.262 1.262 1.255 1.262 22,815 +0.00(+0.19%)
Oct 19, 2004 1.256 1.262 1.249 1.260 34,223 +0.01(+0.42%)
Oct 18, 2004 1.247 1.257 1.247 1.254 61,791 +0.00(+0.21%)
Oct 15, 2004 1.260 1.260 1.252 1.252 26,618 -0.01(-0.83%)
Oct 14, 2004 1.279 1.289 1.254 1.262 81,755 +0.01(+0.52%)
Oct 13, 2004 1.262 1.262 1.242 1.256 18,062 -0.01(-1.04%)
Oct 12, 2004 1.269 1.269 1.269 1.269 3,802 +0.01(+0.52%)
Oct 11, 2004 1.241 1.269 1.241 1.262 27,568 +0.03(+2.13%)
Oct 08, 2004 1.236 1.243 1.223 1.236 19,963 +0.01(+0.53%)
Oct 07, 2004 1.236 1.236 1.229 1.229 4,753 -0.01(-0.95%)
Oct 06, 2004 1.210 1.243 1.210 1.241 32,321 +0.04(+2.94%)
Oct 05, 2004 1.200 1.206 1.193 1.206 16,160 +0.00(+0.00%)
Oct 04, 2004 1.215 1.223 1.183 1.206 38,025 -0.00(-0.33%)
Oct 01, 2004 1.200 1.210 1.200 1.210 31,371 +0.01(+0.77%)
Sep 30, 2004 1.202 1.202 1.193 1.200 38,025 +0.01(+0.44%)
Sep 29, 2004 1.190 1.195 1.189 1.195 23,766 +0.01(+0.44%)
Sep 28, 2004 1.170 1.190 1.170 1.190 31,371 +0.03(+2.26%)
Sep 27, 2004 1.158 1.170 1.158 1.164 34,223 +0.00(+0.34%)
Sep 24, 2004 1.164 1.164 1.160 1.160 6,654 -0.01(-0.90%)
Sep 23, 2004 1.166 1.170 1.166 1.170 4,753 +0.00(+0.34%)
Sep 22, 2004 1.166 1.166 1.166 1.166 950 -0.00(-0.32%)
Sep 21, 2004 1.164 1.170 1.164 1.170 5,703 -0.01(-0.47%)
Sep 20, 2004 1.173 1.176 1.168 1.176 11,407 -0.00(-0.33%)
Sep 17, 2004 1.177 1.183 1.177 1.179 14,259 -0.00(-0.33%)
Sep 16, 2004 1.179 1.183 1.179 1.183 16,160 +0.01(+0.56%)
Sep 15, 2004 1.166 1.177 1.162 1.177 29,469 +0.01(+1.24%)
Sep 14, 2004 1.168 1.168 1.158 1.162 21,864 -0.01(-0.90%)
Sep 13, 2004 1.170 1.177 1.170 1.173 9,506 +0.01(+0.91%)
Sep 10, 2004 1.162 1.166 1.161 1.162 9,506 -0.01(-0.45%)
Sep 09, 2004 1.166 1.170 1.164 1.168 5,703 -0.00(-0.22%)
Sep 08, 2004 1.168 1.176 1.157 1.170 25,667 +0.01(+0.91%)
Sep 07, 2004 1.141 1.164 1.141 1.160 12,358 +0.01(+1.14%)
Sep 03, 2004 1.152 1.152 1.147 1.147 12,358 -0.01(-0.46%)
Sep 02, 2004 1.150 1.157 1.143 1.152 15,210 +0.01(+0.69%)
Sep 01, 2004 1.151 1.151 1.139 1.144 70,347 -0.00(-0.12%)
Aug 31, 2004 1.152 1.156 1.145 1.145 12,358 -0.01(-1.14%)
Aug 30, 2004 1.157 1.158 1.153 1.158 9,506 -0.01(-0.45%)
Aug 27, 2004 1.147 1.169 1.140 1.164 28,519 +0.01(+0.91%)
Aug 26, 2004 1.157 1.163 1.152 1.153 16,160 -0.00(-0.34%)
Aug 25, 2004 1.156 1.157 1.153 1.157 12,358 -0.00(-0.23%)
Aug 24, 2004 1.170 1.170 1.156 1.160 51,334 -0.01(-0.90%)
Aug 23, 2004 1.179 1.179 1.170 1.170 9,506 -0.01(-1.11%)
Aug 20, 2004 1.183 1.183 1.183 1.183 5,703 +0.00(+0.00%)
Aug 19, 2004 1.182 1.183 1.182 1.183 6,654 +0.00(+0.11%)
Aug 18, 2004 1.177 1.182 1.173 1.182 6,654 -0.00(-0.11%)
Aug 17, 2004 1.183 1.190 1.177 1.183 41,828 +0.01(+0.42%)
Aug 16, 2004 1.187 1.188 1.178 1.178 16,160 -0.01(-0.42%)
Aug 13, 2004 1.186 1.190 1.179 1.183 19,963 +0.00(+0.33%)
Aug 12, 2004 1.177 1.183 1.174 1.179 14,259 -0.00(-0.33%)
Aug 11, 2004 1.183 1.183 1.177 1.183 11,407 +0.01(+0.56%)
Aug 10, 2004 1.177 1.183 1.170 1.177 27,568 +0.01(+0.56%)
Aug 09, 2004 1.164 1.170 1.162 1.170 8,555 +0.00(+0.00%)
Aug 06, 2004 1.164 1.177 1.164 1.170 6,654 +0.00(+0.00%)
Aug 05, 2004 1.173 1.178 1.170 1.170 16,160 -0.01(-0.56%)
Aug 04, 2004 1.173 1.197 1.173 1.177 31,371 +0.00(+0.34%)
Aug 03, 2004 1.173 1.173 1.173 1.173 1,901 +0.01(+0.56%)
Aug 02, 2004 1.173 1.173 1.160 1.166 18,062 -0.01(-0.89%)
Jul 30, 2004 1.157 1.177 1.152 1.177 10,457 +0.02(+1.70%)
Jul 29, 2004 1.136 1.157 1.111 1.157 30,420 +0.01(+1.31%)
Jul 28, 2004 1.141 1.142 1.137 1.142 28,519 +0.01(+0.65%)
Jul 27, 2004 1.133 1.139 1.133 1.135 3,802 +0.00(+0.35%)
Jul 26, 2004 1.131 1.131 1.131 1.131 22,815 -0.01(-0.51%)
Jul 23, 2004 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Jul 22, 2004 1.131 1.137 1.131 1.137 3,802 +0.00(+0.05%)
Jul 21, 2004 1.141 1.148 1.131 1.136 31,371 +0.00(+0.12%)
Jul 20, 2004 1.141 1.141 1.124 1.135 41,828 -0.01(-0.58%)
Jul 19, 2004 1.160 1.160 1.131 1.141 31,371 -0.02(-1.48%)
Jul 16, 2004 1.157 1.182 1.144 1.158 208,191 +0.03(+2.44%)
Jul 15, 2004 1.124 1.135 1.124 1.131 13,309 +0.00(+0.00%)
Jul 14, 2004 1.136 1.144 1.124 1.131 33,272 -0.01(-0.46%)
Jul 13, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Jul 12, 2004 1.147 1.147 1.136 1.136 10,457 -0.02(-1.59%)
Jul 09, 2004 1.156 1.156 1.152 1.154 18,062 -0.00(-0.11%)
Jul 08, 2004 1.156 1.161 1.156 1.156 24,716 +0.00(+0.00%)
Jul 07, 2004 1.157 1.164 1.156 1.156 26,618 -0.01(-0.68%)
Jul 06, 2004 1.182 1.182 1.164 1.164 28,519 -0.01(-1.12%)
Jul 02, 2004 1.183 1.183 1.177 1.177 19,963 +0.01(+0.56%)
Jul 01, 2004 1.164 1.177 1.164 1.170 23,766 +0.01(+0.57%)
Jun 30, 2004 1.162 1.164 1.158 1.164 17,111 +0.01(+0.57%)
Jun 29, 2004 1.154 1.163 1.149 1.157 42,778 +0.01(+0.73%)
Jun 28, 2004 1.156 1.156 1.140 1.149 15,210 -0.01(-0.62%)
Jun 25, 2004 1.157 1.170 1.151 1.156 47,532 -0.01(-0.54%)
Jun 24, 2004 1.170 1.176 1.158 1.162 21,864 -0.01(-1.25%)
Jun 23, 2004 1.179 1.179 1.177 1.177 34,223 -0.01(-0.44%)
Jun 22, 2004 1.187 1.189 1.180 1.182 18,062 -0.00(-0.11%)
Jun 21, 2004 1.143 1.195 1.143 1.183 72,248 +0.05(+4.17%)
Jun 18, 2004 1.146 1.152 1.136 1.136 31,371 -0.01(-1.10%)
Jun 17, 2004 1.131 1.149 1.131 1.149 17,111 +0.02(+2.17%)
Jun 16, 2004 1.123 1.131 1.118 1.124 16,160 +0.01(+0.59%)
Jun 15, 2004 1.120 1.122 1.116 1.118 27,568 -0.01(-0.75%)
Jun 14, 2004 1.147 1.147 1.126 1.126 19,963 -0.01(-1.22%)
Jun 10, 2004 1.125 1.140 1.125 1.140 11,407 +0.01(+1.05%)
Jun 09, 2004 1.136 1.136 1.127 1.128 16,160 -0.00(-0.35%)
Jun 08, 2004 1.122 1.132 1.119 1.132 55,137 +0.02(+1.41%)
Jun 07, 2004 1.118 1.118 1.106 1.116 12,358 +0.00(+0.33%)
Jun 04, 2004 1.120 1.124 1.106 1.113 43,729 -0.00(-0.21%)
Jun 03, 2004 1.097 1.117 1.082 1.115 81,755 +0.02(+1.56%)
Jun 02, 2004 1.121 1.121 1.098 1.098 41,828 -0.03(-2.29%)
Jun 01, 2004 1.107 1.124 1.105 1.124 15,210 +0.02(+1.69%)
May 28, 2004 1.110 1.110 1.105 1.105 14,259 +0.00(+0.05%)
May 27, 2004 1.093 1.105 1.093 1.105 19,012 +0.01(+0.72%)
May 26, 2004 1.099 1.106 1.094 1.097 19,012 -0.00(-0.36%)
May 25, 2004 1.102 1.102 1.094 1.101 14,259 -0.01(-0.59%)
May 24, 2004 1.103 1.109 1.101 1.107 42,778 +0.01(+0.60%)
May 21, 2004 1.108 1.111 1.093 1.101 54,186 -0.01(-1.23%)
May 20, 2004 1.124 1.124 1.114 1.114 46,581 -0.01(-0.89%)
May 19, 2004 1.128 1.135 1.124 1.124 22,815 +0.00(+0.12%)
May 18, 2004 1.131 1.132 1.123 1.123 19,012 -0.01(-1.04%)
May 17, 2004 1.128 1.135 1.127 1.135 24,716 +0.01(+0.94%)
May 14, 2004 1.137 1.137 1.124 1.124 50,384 -0.01(-0.58%)
May 13, 2004 1.131 1.131 1.124 1.131 22,815 -0.00(-0.35%)
May 12, 2004 1.139 1.147 1.135 1.135 24,716 +0.00(+0.23%)
May 11, 2004 1.139 1.139 1.132 1.132 13,309 -0.01(-1.03%)
May 10, 2004 1.126 1.144 1.124 1.144 30,420 +0.02(+1.64%)
May 07, 2004 1.126 1.129 1.123 1.126 17,111 -0.00(-0.35%)
May 06, 2004 1.131 1.131 1.119 1.129 18,062 -0.00(-0.12%)
May 05, 2004 1.120 1.131 1.120 1.131 14,259 +0.02(+1.37%)
May 04, 2004 1.115 1.118 1.110 1.116 33,272 +0.01(+0.64%)
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.