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

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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, 2008 9.640 9.640 9.420 9.490 11,932 -0.01(-0.10%)
Apr 29, 2008 9.490 9.500 9.100 9.500 5,700 -0.07(-0.73%)
Apr 28, 2008 9.010 9.930 8.920 9.570 42,273 +0.09(+0.95%)
Apr 25, 2008 8.610 9.480 8.500 9.480 21,256 +0.98(+11.53%)
Apr 24, 2008 8.970 10.07 8.280 8.500 83,307 -0.48(-5.35%)
Apr 23, 2008 8.870 8.990 8.490 8.980 15,209 +0.02(+0.22%)
Apr 22, 2008 8.740 8.990 8.540 8.960 15,426 -0.08(-0.88%)
Apr 21, 2008 9.100 9.100 8.700 9.040 15,275 +0.07(+0.78%)
Apr 18, 2008 8.990 9.080 8.890 8.970 6,105 -0.03(-0.33%)
Apr 17, 2008 8.850 9.000 8.350 9.000 20,063 +0.00(+0.00%)
Apr 16, 2008 8.910 9.000 8.900 9.000 3,650 +0.00(+0.00%)
Apr 15, 2008 9.000 9.000 8.290 9.000 14,417 +0.07(+0.78%)
Apr 14, 2008 8.800 9.227 8.800 8.930 6,352 +0.03(+0.34%)
Apr 11, 2008 8.750 8.900 8.500 8.900 3,395 -0.10(-1.11%)
Apr 10, 2008 9.040 9.150 8.200 9.000 5,430 +0.21(+2.34%)
Apr 09, 2008 8.900 9.050 8.600 8.794 11,820 -0.09(-0.97%)
Apr 08, 2008 8.660 9.100 8.120 8.880 8,405 +0.28(+3.24%)
Apr 07, 2008 7.990 8.740 7.990 8.601 11,549 +0.70(+8.87%)
Apr 04, 2008 8.740 8.740 7.710 7.900 9,230 -0.62(-7.28%)
Apr 03, 2008 9.600 9.890 7.630 8.520 46,998 -1.23(-12.62%)
Apr 02, 2008 8.930 10.05 8.723 9.750 13,938 +1.12(+12.98%)
Apr 01, 2008 8.400 8.630 8.280 8.630 5,546 +0.55(+6.81%)
Mar 31, 2008 8.260 8.500 7.990 8.080 2,149 +0.03(+0.37%)
Mar 28, 2008 7.930 8.100 7.930 8.050 6,855 +0.10(+1.26%)
Mar 27, 2008 8.030 8.120 7.360 7.950 20,185 -0.44(-5.24%)
Mar 26, 2008 8.340 8.500 8.280 8.390 16,186 +0.24(+2.94%)
Mar 25, 2008 8.100 8.350 7.980 8.150 9,650 +0.20(+2.52%)
Mar 24, 2008 7.850 8.000 7.831 7.950 12,517 +0.15(+1.92%)
Mar 21, 2008 6.760 8.650 6.270 7.800 25,492 +0.00(+0.00%)
Mar 20, 2008 6.760 8.650 6.270 7.800 25,492 +0.90(+13.04%)
Mar 19, 2008 6.980 7.090 6.450 6.900 9,585 -0.35(-4.83%)
Mar 18, 2008 6.800 7.250 6.540 7.250 21,583 +0.45(+6.62%)
Mar 17, 2008 6.520 6.800 6.320 6.800 5,594 -0.08(-1.16%)
Mar 14, 2008 6.510 6.950 6.450 6.880 3,402 -0.45(-6.14%)
Mar 13, 2008 6.110 7.330 6.100 7.330 21,063 +1.13(+18.23%)
Mar 12, 2008 6.160 6.420 6.090 6.200 19,313 -0.05(-0.80%)
Mar 11, 2008 6.410 7.000 6.010 6.250 44,332 -0.03(-0.48%)
Mar 10, 2008 6.700 6.830 5.910 6.280 30,183 -0.37(-5.56%)
Mar 07, 2008 6.300 7.250 5.710 6.650 54,387 +0.65(+10.83%)
Mar 06, 2008 6.150 6.410 5.760 6.000 98,804 -0.33(-5.21%)
Mar 05, 2008 6.250 6.430 6.210 6.330 23,312 -0.12(-1.86%)
Mar 04, 2008 6.550 6.780 6.050 6.450 57,215 -0.06(-0.92%)
Mar 03, 2008 6.750 7.240 6.510 6.510 50,429 -0.32(-4.69%)
Feb 29, 2008 7.520 7.520 6.820 6.830 23,347 -0.59(-7.95%)
Feb 28, 2008 7.100 7.490 7.100 7.420 6,880 +0.32(+4.48%)
Feb 27, 2008 7.050 7.418 6.830 7.102 28,007 +0.03(+0.42%)
Feb 26, 2008 7.180 7.250 6.900 7.072 39,873 -0.22(-2.99%)
Feb 25, 2008 7.340 8.020 7.060 7.290 41,779 +0.05(+0.69%)
Feb 22, 2008 7.000 7.430 6.510 7.240 94,588 -0.40(-5.26%)
Feb 21, 2008 8.120 8.620 5.750 7.642 67,999 -0.03(-0.37%)
Feb 20, 2008 7.800 7.990 7.500 7.670 24,518 -0.13(-1.67%)
Feb 19, 2008 8.260 8.360 7.310 7.800 17,576 -0.54(-6.47%)
Feb 18, 2008 8.380 8.500 8.000 8.340 13,372 +0.00(+0.00%)
Feb 15, 2008 8.380 8.500 8.000 8.340 13,372 +0.53(+6.80%)
Feb 14, 2008 7.750 8.020 7.630 7.809 23,528 +0.14(+1.81%)
Feb 13, 2008 8.380 10.00 7.400 7.670 30,262 -0.73(-8.69%)
Feb 12, 2008 9.050 9.100 8.400 8.400 25,998 -0.50(-5.62%)
Feb 11, 2008 9.040 10.000 8.750 8.900 6,048 -0.12(-1.37%)
Feb 08, 2008 9.960 9.990 8.750 9.024 26,532 -0.78(-7.92%)
Feb 07, 2008 10.01 10.62 9.520 9.800 32,273 -0.35(-3.45%)
Feb 06, 2008 11.58 11.58 10.07 10.15 7,742 -0.45(-4.25%)
Feb 05, 2008 10.61 11.00 10.50 10.60 6,344 -0.39(-3.55%)
Feb 04, 2008 11.56 11.76 10.62 10.99 10,791 -0.13(-1.17%)
Feb 01, 2008 11.00 11.25 10.00 11.12 6,101 -0.11(-0.98%)
Jan 31, 2008 10.96 11.23 10.73 11.23 1,915 +0.54(+5.05%)
Jan 30, 2008 11.47 11.47 10.30 10.69 2,890 -0.31(-2.82%)
Jan 29, 2008 11.88 11.88 10.98 11.00 1,190 +0.00(+0.00%)
Jan 28, 2008 11.25 11.25 10.89 11.00 3,822 +0.22(+2.04%)
Jan 25, 2008 10.76 10.98 10.28 10.78 5,467 -0.21(-1.91%)
Jan 24, 2008 11.01 11.01 10.51 10.99 1,066 -0.24(-2.14%)
Jan 23, 2008 11.17 11.23 10.41 11.23 3,517 +0.23(+2.09%)
Jan 22, 2008 10.26 11.00 10.26 11.00 4,651 -0.22(-1.96%)
Jan 21, 2008 10.47 11.64 10.07 11.22 4,800 +0.00(+0.00%)
Jan 18, 2008 10.47 11.64 10.07 11.22 4,800 -1.26(-10.10%)
Jan 17, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 16, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 15, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 14, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 11, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 10, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 09, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 08, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 07, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 04, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 03, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 02, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 01, 2008 12.50 13.05 12.39 12.48 19,500 +0.00(+0.00%)
Dec 31, 2007 12.50 13.05 12.39 12.48 19,500 -0.12(-0.95%)
Dec 28, 2007 12.85 12.99 12.50 12.60 13,353 -0.28(-2.17%)
Dec 27, 2007 12.99 12.99 12.60 12.88 5,000 -0.11(-0.85%)
Dec 26, 2007 13.23 13.29 12.80 12.99 9,100 -0.31(-2.33%)
Dec 24, 2007 13.44 13.88 13.13 13.30 6,450 +0.15(+1.14%)
Dec 21, 2007 13.23 13.45 12.95 13.15 10,100 -0.05(-0.38%)
Dec 20, 2007 12.85 13.40 12.85 13.20 5,600 +0.18(+1.38%)
Dec 19, 2007 12.99 13.41 12.77 13.02 12,655 +0.18(+1.40%)
Dec 18, 2007 12.66 13.00 12.60 12.84 14,900 +0.18(+1.42%)
Dec 17, 2007 12.66 13.46 12.50 12.66 14,140 -0.52(-3.95%)
Dec 14, 2007 12.86 13.18 12.50 13.18 12,300 +0.29(+2.25%)
Dec 13, 2007 13.82 13.82 12.65 12.89 15,300 -0.76(-5.57%)
Dec 12, 2007 14.80 15.04 13.46 13.65 29,700 -1.05(-7.14%)
Dec 11, 2007 14.70 14.85 14.20 14.70 11,200 -0.00(-0.00%)
Dec 10, 2007 14.25 15.54 14.23 14.70 38,400 +0.65(+4.63%)
Dec 07, 2007 13.63 14.18 13.54 14.05 63,900 +0.45(+3.31%)
Dec 06, 2007 13.25 13.84 13.05 13.60 19,100 +0.35(+2.64%)
Dec 05, 2007 13.60 13.69 12.85 13.25 8,000 -0.32(-2.36%)
Dec 04, 2007 13.03 13.60 12.97 13.57 3,400 +0.52(+3.98%)
Dec 03, 2007 13.65 13.65 12.60 13.05 24,900 -0.75(-5.43%)
Nov 30, 2007 13.75 14.10 13.70 13.80 26,200 -0.40(-2.82%)
Nov 29, 2007 13.21 14.50 13.21 14.20 26,700 +0.99(+7.49%)
Nov 28, 2007 12.25 13.25 12.25 13.21 24,100 +0.97(+7.92%)
Nov 27, 2007 11.70 12.50 11.15 12.24 14,400 +0.64(+5.52%)
Nov 26, 2007 11.50 11.75 11.50 11.60 25,100 -0.09(-0.77%)
Nov 23, 2007 11.41 11.69 11.20 11.69 4,500 +0.30(+2.63%)
Nov 21, 2007 11.45 11.75 11.35 11.39 19,100 -0.14(-1.21%)
Nov 20, 2007 11.67 11.77 11.20 11.53 16,100 -0.24(-2.04%)
Nov 19, 2007 11.40 11.77 11.33 11.77 12,400 -0.00(-0.00%)
Nov 16, 2007 12.05 12.05 10.21 11.77 24,900 -0.12(-1.01%)
Nov 15, 2007 11.66 12.06 11.60 11.89 15,700 +0.27(+2.32%)
Nov 14, 2007 11.15 11.65 11.08 11.62 23,400 +0.67(+6.12%)
Nov 13, 2007 10.45 11.25 10.00 10.95 22,500 +0.27(+2.53%)
Nov 12, 2007 9.820 10.75 9.820 10.68 13,800 -0.02(-0.19%)
Nov 09, 2007 11.75 11.86 10.00 10.70 84,200 -1.30(-10.83%)
Nov 08, 2007 14.00 14.00 11.90 12.00 79,300 -2.00(-14.29%)
Nov 07, 2007 14.45 14.45 13.97 14.00 14,100 -0.50(-3.44%)
Nov 06, 2007 14.75 14.75 13.85 14.50 31,610 +0.02(+0.13%)
Nov 05, 2007 14.22 14.60 14.20 14.48 46,850 +0.28(+1.97%)
Nov 02, 2007 14.00 14.25 13.50 14.20 48,000 +0.22(+1.61%)
Nov 01, 2007 14.01 14.25 13.77 13.97 28,600 -0.13(-0.96%)
Oct 31, 2007 13.95 14.25 13.89 14.11 93,300 +0.36(+2.62%)
Oct 30, 2007 13.16 13.90 12.80 13.75 100,900 +0.55(+4.15%)
Oct 29, 2007 12.02 13.25 11.88 13.20 217,000 +1.20(+10.02%)
Oct 26, 2007 11.95 12.05 11.80 12.00 31,900 +0.20(+1.69%)
Oct 25, 2007 12.20 12.25 11.80 11.80 59,200 -0.20(-1.67%)
Oct 24, 2007 10.52 12.30 10.52 12.00 121,200 +1.80(+17.65%)
Oct 23, 2007 10.25 10.50 9.820 10.20 15,800 -0.40(-3.77%)
Oct 22, 2007 10.75 10.75 10.40 10.60 8,600 -0.07(-0.66%)
Oct 19, 2007 10.05 10.67 10.01 10.67 12,900 +0.37(+3.59%)
Oct 18, 2007 10.30 10.55 10.10 10.30 11,700 +0.00(+0.00%)
Oct 17, 2007 10.38 10.40 10.10 10.30 6,700 +0.02(+0.19%)
Oct 16, 2007 10.40 10.50 10.01 10.28 13,700 -0.05(-0.48%)
Oct 15, 2007 10.13 10.40 10.01 10.33 13,300 +0.16(+1.57%)
Oct 12, 2007 10.35 10.35 9.900 10.17 17,700 -0.18(-1.74%)
Oct 11, 2007 10.44 10.50 10.25 10.35 6,700 -0.09(-0.86%)
Oct 10, 2007 10.45 10.50 10.42 10.44 2,200 +0.04(+0.38%)
Oct 09, 2007 10.20 10.40 10.20 10.40 2,100 +0.25(+2.46%)
Oct 08, 2007 10.20 10.40 10.10 10.15 11,100 -0.10(-0.98%)
Oct 05, 2007 10.20 10.50 10.20 10.25 12,900 +0.05(+0.49%)
Oct 04, 2007 10.15 10.35 10.04 10.20 6,700 +0.14(+1.39%)
Oct 03, 2007 10.00 10.10 10.00 10.06 16,000 +0.16(+1.62%)
Oct 02, 2007 9.820 9.900 9.650 9.900 6,400 +0.15(+1.54%)
Oct 01, 2007 9.300 9.750 9.200 9.750 15,100 +0.45(+4.84%)
Sep 28, 2007 9.490 9.500 9.240 9.300 3,700 -0.22(-2.31%)
Sep 27, 2007 9.400 9.520 9.200 9.520 20,900 +0.21(+2.26%)
Sep 26, 2007 9.180 9.400 9.170 9.310 6,700 +0.11(+1.20%)
Sep 25, 2007 9.310 9.400 9.150 9.200 7,000 -0.10(-1.08%)
Sep 24, 2007 9.380 9.520 9.200 9.300 10,600 -0.22(-2.31%)
Sep 21, 2007 9.500 9.520 9.370 9.520 2,600 +0.07(+0.74%)
Sep 20, 2007 9.500 9.610 9.450 9.450 4,500 -0.16(-1.66%)
Sep 19, 2007 9.150 9.700 9.150 9.610 13,900 +0.30(+3.22%)
Sep 18, 2007 9.200 9.440 9.070 9.310 19,500 +0.18(+1.97%)
Sep 17, 2007 9.300 9.380 8.800 9.130 71,700 -0.24(-2.58%)
Sep 14, 2007 9.900 9.920 9.150 9.372 44,800 -0.58(-5.81%)
Sep 13, 2007 10.32 10.32 9.800 9.950 21,200 -0.30(-2.93%)
Sep 12, 2007 10.28 10.32 10.23 10.25 3,500 +0.01(+0.10%)
Sep 11, 2007 10.23 10.32 10.23 10.24 4,700 +0.01(+0.08%)
Sep 10, 2007 10.32 10.32 10.16 10.23 4,500 -0.07(-0.66%)
Sep 07, 2007 9.950 10.34 9.900 10.30 19,700 +0.30(+3.00%)
Sep 06, 2007 11.10 11.10 9.600 10.00 47,900 -1.05(-9.50%)
Sep 05, 2007 11.24 11.24 11.02 11.05 5,700 -0.19(-1.69%)
Sep 04, 2007 11.24 11.25 11.15 11.24 12,300 +0.22(+2.02%)
Aug 31, 2007 11.25 11.28 11.00 11.02 3,100 -0.08(-0.74%)
Aug 30, 2007 11.25 11.30 11.10 11.10 6,900 -0.15(-1.33%)
Aug 29, 2007 11.24 11.30 11.15 11.25 7,000 -0.02(-0.18%)
Aug 28, 2007 11.25 11.27 11.08 11.27 11,000 +0.02(+0.18%)
Aug 27, 2007 11.10 11.25 10.90 11.25 30,700 +0.05(+0.45%)
Aug 24, 2007 11.14 11.25 10.74 11.20 27,000 +0.18(+1.63%)
Aug 23, 2007 10.75 11.10 10.75 11.02 43,800 +0.32(+2.99%)
Aug 22, 2007 10.55 10.75 10.44 10.70 50,900 +0.46(+4.49%)
Aug 21, 2007 9.950 10.30 9.850 10.24 31,300 +0.19(+1.89%)
Aug 20, 2007 9.870 10.40 9.830 10.05 40,000 +0.26(+2.66%)
Aug 17, 2007 12.54 11.50 9.550 9.790 46,500 +0.14(+1.45%)
Aug 16, 2007 9.500 9.650 9.300 9.650 17,300 +0.05(+0.52%)
Aug 15, 2007 9.600 9.700 9.150 9.600 44,300 +0.00(+0.00%)
Aug 14, 2007 9.600 9.830 9.560 9.600 22,200 +0.09(+0.95%)
Aug 13, 2007 9.650 9.650 9.300 9.510 46,500 -0.04(-0.42%)
Aug 10, 2007 9.650 9.750 8.950 9.550 39,000 -0.10(-1.04%)
Aug 09, 2007 9.710 9.800 9.350 9.650 14,100 -0.10(-1.03%)
Aug 08, 2007 9.350 9.900 9.330 9.750 32,100 +0.40(+4.28%)
Aug 07, 2007 8.700 9.500 8.700 9.350 55,300 +0.78(+9.10%)
Aug 06, 2007 8.610 8.700 8.500 8.570 10,300 +0.07(+0.82%)
Aug 03, 2007 8.500 8.700 8.310 8.500 20,700 +0.19(+2.29%)
Aug 02, 2007 8.400 8.500 8.300 8.310 7,400 -0.09(-1.07%)
Aug 01, 2007 8.300 8.400 8.250 8.400 3,400 +0.05(+0.60%)
Jul 31, 2007 8.350 8.500 8.250 8.350 23,000 +0.00(+0.00%)
Jul 30, 2007 8.000 8.390 7.900 8.350 21,500 +0.45(+5.70%)
Jul 27, 2007 7.950 8.000 7.750 7.900 9,600 +0.05(+0.64%)
Jul 26, 2007 8.100 8.100 7.850 7.850 8,000 -0.35(-4.27%)
Jul 25, 2007 8.200 8.320 7.940 8.200 48,100 +0.04(+0.44%)
Jul 24, 2007 7.150 8.361 7.150 8.164 76,100 +1.03(+14.50%)
Jul 23, 2007 7.200 7.230 7.130 7.130 2,900 +0.01(+0.14%)
Jul 20, 2007 7.120 7.200 7.120 7.120 6,700 -0.05(-0.70%)
Jul 19, 2007 7.100 7.170 7.070 7.170 10,900 +0.02(+0.28%)
Jul 18, 2007 7.000 7.200 7.000 7.150 3,200 +0.04(+0.56%)
Jul 17, 2007 7.050 7.150 7.050 7.110 3,800 +0.11(+1.57%)
Jul 16, 2007 7.020 7.100 7.000 7.000 14,300 -0.05(-0.71%)
Jul 13, 2007 7.040 7.090 7.040 7.050 2,100 -0.05(-0.70%)
Jul 12, 2007 7.030 7.200 7.030 7.100 3,800 +0.10(+1.43%)
Jul 11, 2007 6.950 7.100 6.870 7.000 22,300 +0.00(+0.00%)
Jul 10, 2007 7.050 7.200 6.900 7.000 8,400 -0.10(-1.41%)
Jul 09, 2007 7.100 7.100 7.100 7.100 1,300 +0.05(+0.71%)
Jul 06, 2007 6.910 7.050 6.910 7.050 4,600 +0.10(+1.44%)
Jul 05, 2007 7.000 7.000 6.910 6.950 3,900 +0.00(+0.00%)
Jul 03, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 02, 2007 6.870 6.950 6.870 6.950 2,200 +0.10(+1.46%)
Jun 29, 2007 6.950 7.040 6.850 6.850 6,900 -0.10(-1.44%)
Jun 28, 2007 6.940 7.050 6.890 6.950 2,900 +0.01(+0.14%)
Jun 27, 2007 6.900 6.940 6.830 6.940 3,700 -0.01(-0.14%)
Jun 26, 2007 6.830 6.950 6.830 6.950 2,900 +0.03(+0.43%)
Jun 25, 2007 6.920 6.920 6.830 6.920 3,000 +0.02(+0.29%)
Jun 22, 2007 6.900 6.940 6.840 6.900 4,600 +0.05(+0.73%)
Jun 21, 2007 6.650 7.300 6.450 6.850 16,300 +0.20(+3.01%)
Jun 20, 2007 6.450 6.700 6.400 6.650 24,700 +0.23(+3.58%)
Jun 19, 2007 6.780 6.780 6.180 6.420 191,000 -0.40(-5.87%)
Jun 18, 2007 6.850 6.950 6.780 6.820 2,300 +0.10(+1.49%)
Jun 15, 2007 7.000 7.050 6.690 6.720 10,500 -0.33(-4.68%)
Jun 14, 2007 7.050 7.400 6.550 7.050 21,700 +0.00(+0.00%)
Jun 13, 2007 7.500 7.500 6.260 7.050 62,700 -0.34(-4.60%)
Jun 12, 2007 7.400 7.650 7.350 7.390 10,700 -0.06(-0.81%)
Jun 11, 2007 7.450 7.550 7.450 7.450 900 +0.15(+2.05%)
Jun 08, 2007 7.650 7.740 7.300 7.300 13,500 -0.45(-5.81%)
Jun 07, 2007 7.600 7.750 7.350 7.750 9,100 +0.00(+0.00%)
Jun 06, 2007 7.700 7.800 7.550 7.750 2,800 +0.13(+1.71%)
Jun 05, 2007 7.250 7.890 7.230 7.620 15,200 +0.47(+6.57%)
Jun 04, 2007 7.300 7.300 7.100 7.150 4,000 -0.16(-2.19%)
Jun 01, 2007 6.900 7.400 6.900 7.310 17,100 +0.31(+4.43%)
May 31, 2007 7.000 7.000 6.850 7.000 5,800 -0.05(-0.71%)
May 30, 2007 7.000 7.080 6.980 7.050 10,700 +0.12(+1.73%)
May 29, 2007 6.930 6.970 6.850 6.930 4,100 -0.06(-0.86%)
May 25, 2007 6.850 6.990 6.850 6.990 2,600 +0.11(+1.60%)
May 24, 2007 6.880 6.880 6.880 6.880 1,300 -0.12(-1.71%)
May 23, 2007 6.900 7.000 6.850 7.000 2,200 +0.10(+1.45%)
May 22, 2007 6.950 6.950 6.800 6.900 1,400 +0.00(+0.00%)
May 21, 2007 6.950 7.000 6.700 6.900 4,900 -0.10(-1.43%)
May 18, 2007 7.040 7.040 7.000 7.000 600 +0.05(+0.72%)
May 17, 2007 7.000 7.000 6.850 6.950 18,000 -0.14(-1.97%)
May 16, 2007 7.000 7.090 6.900 7.090 4,400 +0.14(+2.01%)
May 15, 2007 7.100 7.100 5.750 6.950 5,900 -0.21(-2.93%)
May 14, 2007 7.150 7.230 7.150 7.160 9,000 +0.01(+0.14%)
May 11, 2007 7.100 7.270 7.080 7.150 5,500 +0.00(+0.00%)
May 10, 2007 7.050 7.200 7.010 7.150 9,600 +0.03(+0.42%)
May 09, 2007 6.960 7.300 6.950 7.120 17,400 +0.12(+1.71%)
May 08, 2007 6.950 7.080 6.900 7.000 10,700 +0.00(+0.00%)
May 07, 2007 6.900 7.000 6.800 7.000 12,000 +0.00(+0.00%)
May 04, 2007 6.950 7.000 6.950 7.000 1,300 +0.06(+0.86%)
May 03, 2007 6.850 7.000 6.800 6.940 2,800 +0.09(+1.31%)
May 02, 2007 6.550 6.900 6.550 6.850 8,700 +0.20(+3.01%)
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.