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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2021 13.40 13.55 13.27 13.29 16,460,383 -0.16(-1.16%)
Apr 29, 2021 13.45 13.58 13.36 13.45 12,466,812 +0.17(+1.31%)
Apr 28, 2021 13.24 13.36 13.18 13.28 21,212,308 +0.09(+0.66%)
Apr 27, 2021 13.20 13.30 13.04 13.19 16,609,620 +0.00(+0.00%)
Apr 26, 2021 13.05 13.24 13.00 13.19 20,522,360 +0.26(+2.01%)
Apr 23, 2021 12.56 13.00 12.41 12.93 31,559,852 +0.38(+3.04%)
Apr 22, 2021 13.37 13.40 12.52 12.55 39,618,624 -0.90(-6.71%)
Apr 21, 2021 13.11 13.52 12.91 13.45 18,685,900 +0.29(+2.18%)
Apr 20, 2021 13.58 13.61 13.14 13.16 20,585,234 -0.61(-4.41%)
Apr 19, 2021 14.07 14.11 13.69 13.77 16,348,447 -0.27(-1.92%)
Apr 16, 2021 14.14 14.28 13.96 14.04 17,056,654 +0.07(+0.50%)
Apr 15, 2021 14.16 14.16 13.73 13.97 11,537,918 -0.23(-1.59%)
Apr 14, 2021 14.00 14.35 13.94 14.20 10,249,669 +0.19(+1.36%)
Apr 13, 2021 14.01 14.13 13.82 14.01 11,126,284 -0.29(-2.06%)
Apr 12, 2021 14.15 14.32 14.14 14.30 9,147,144 +0.18(+1.29%)
Apr 09, 2021 14.09 14.13 13.98 14.12 8,089,767 +0.19(+1.37%)
Apr 08, 2021 13.88 14.01 13.68 13.93 9,370,971 -0.08(-0.56%)
Apr 07, 2021 14.01 14.14 13.92 14.01 6,678,248 +0.03(+0.25%)
Apr 06, 2021 13.90 14.00 13.78 13.97 10,770,036 -0.01(-0.06%)
Apr 05, 2021 14.15 14.23 13.87 13.98 13,372,531 +0.11(+0.81%)
Apr 01, 2021 13.68 13.91 13.57 13.87 9,886,648 +0.23(+1.65%)
Mar 31, 2021 13.77 13.96 13.61 13.64 14,127,123 -0.25(-1.81%)
Mar 30, 2021 13.71 13.98 13.71 13.89 10,271,242 +0.35(+2.56%)
Mar 29, 2021 13.72 13.79 13.33 13.55 14,658,109 -0.41(-2.92%)
Mar 26, 2021 13.90 14.03 13.68 13.95 12,313,567 +0.22(+1.58%)
Mar 25, 2021 13.24 13.80 13.09 13.74 12,381,143 +0.44(+3.33%)
Mar 24, 2021 13.58 13.75 13.28 13.29 14,229,943 +0.02(+0.13%)
Mar 23, 2021 13.54 13.64 13.18 13.28 11,051,987 -0.38(-2.80%)
Mar 22, 2021 13.86 14.04 13.49 13.66 12,752,603 -0.21(-1.50%)
Mar 19, 2021 13.94 14.13 13.68 13.87 40,278,852 -0.32(-2.26%)
Mar 18, 2021 14.17 14.67 14.11 14.19 14,300,087 +0.22(+1.55%)
Mar 17, 2021 13.96 14.14 13.78 13.97 10,895,344 +0.14(+1.00%)
Mar 16, 2021 14.05 14.06 13.68 13.83 12,320,076 -0.35(-2.49%)
Mar 15, 2021 14.32 14.40 14.02 14.18 13,161,949 -0.17(-1.20%)
Mar 12, 2021 14.29 14.41 14.17 14.36 15,540,059 +0.33(+2.33%)
Mar 11, 2021 13.84 14.11 13.81 14.03 10,471,830 -0.03(-0.18%)
Mar 10, 2021 13.81 14.11 13.76 14.06 10,812,194 +0.25(+1.81%)
Mar 09, 2021 13.99 14.09 13.65 13.81 13,084,990 -0.47(-3.31%)
Mar 08, 2021 14.09 14.47 13.99 14.28 12,603,758 +0.33(+2.34%)
Mar 05, 2021 13.87 14.05 13.38 13.95 12,927,327 +0.39(+2.85%)
Mar 04, 2021 13.93 14.08 13.31 13.57 18,364,486 -0.13(-0.94%)
Mar 03, 2021 13.67 14.11 13.63 13.69 12,333,011 +0.16(+1.21%)
Mar 02, 2021 13.56 13.74 13.51 13.53 10,720,349 -0.08(-0.57%)
Mar 01, 2021 13.50 13.69 13.43 13.61 10,933,503 +0.42(+3.19%)
Feb 26, 2021 13.35 13.45 12.99 13.19 18,779,336 -0.31(-2.29%)
Feb 25, 2021 14.08 14.18 13.45 13.50 13,132,466 -0.45(-3.21%)
Feb 24, 2021 13.56 13.99 13.52 13.94 13,131,875 +0.43(+3.18%)
Feb 23, 2021 13.44 13.54 13.26 13.51 15,043,802 +0.13(+0.96%)
Feb 22, 2021 13.11 13.48 13.09 13.38 8,436,409 +0.23(+1.76%)
Feb 19, 2021 12.83 13.19 12.80 13.15 12,461,781 +0.43(+3.38%)
Feb 18, 2021 12.70 12.84 12.59 12.72 10,989,135 -0.15(-1.14%)
Feb 17, 2021 12.98 13.05 12.78 12.87 8,538,334 -0.07(-0.53%)
Feb 16, 2021 12.59 12.98 12.57 12.94 15,153,170 +0.52(+4.15%)
Feb 12, 2021 12.31 12.53 12.25 12.42 7,177,453 +0.12(+0.98%)
Feb 11, 2021 12.32 12.40 12.07 12.30 9,486,746 -0.01(-0.07%)
Feb 10, 2021 12.30 12.48 12.21 12.31 8,170,870 +0.03(+0.28%)
Feb 09, 2021 12.22 12.34 12.10 12.28 7,548,156 +0.05(+0.42%)
Feb 08, 2021 12.24 12.26 12.07 12.22 10,197,363 +0.13(+1.07%)
Feb 05, 2021 12.27 12.30 12.06 12.10 9,343,137 -0.04(-0.35%)
Feb 04, 2021 11.74 12.22 11.70 12.14 10,564,954 +0.43(+3.67%)
Feb 03, 2021 11.65 11.78 11.55 11.71 12,156,285 +0.08(+0.66%)
Feb 02, 2021 11.56 11.67 11.44 11.63 11,734,814 +0.27(+2.35%)
Feb 01, 2021 11.41 11.44 11.19 11.36 14,969,176 -0.00(-0.04%)
Jan 29, 2021 11.67 11.79 11.21 11.37 32,299,006 -0.30(-2.54%)
Jan 28, 2021 11.53 11.78 11.45 11.67 15,398,706 +0.25(+2.18%)
Jan 27, 2021 11.39 11.60 11.34 11.42 21,730,876 -0.21(-1.78%)
Jan 26, 2021 11.69 11.79 11.51 11.62 14,328,000 +0.03(+0.30%)
Jan 25, 2021 11.72 11.78 11.24 11.59 28,512,796 -0.31(-2.60%)
Jan 22, 2021 12.10 12.35 11.81 11.90 36,827,200 -0.58(-4.62%)
Jan 21, 2021 12.69 12.69 12.44 12.47 14,157,831 -0.15(-1.16%)
Jan 20, 2021 12.76 12.76 12.56 12.62 15,793,622 -0.17(-1.34%)
Jan 19, 2021 12.74 12.84 12.57 12.79 12,200,411 +0.10(+0.81%)
Jan 15, 2021 12.65 12.82 12.52 12.69 15,725,952 -0.21(-1.60%)
Jan 14, 2021 12.89 13.00 12.77 12.89 13,401,420 +0.11(+0.87%)
Jan 13, 2021 12.76 12.88 12.64 12.78 14,659,252 -0.03(-0.20%)
Jan 12, 2021 12.73 12.95 12.63 12.81 11,767,374 +0.15(+1.15%)
Jan 11, 2021 12.31 12.67 12.10 12.66 14,060,589 +0.26(+2.08%)
Jan 08, 2021 12.38 12.46 12.19 12.40 13,959,391 -0.01(-0.07%)
Jan 07, 2021 12.31 12.65 12.21 12.41 20,478,768 +0.29(+2.41%)
Jan 06, 2021 11.37 12.21 11.32 12.12 27,411,732 +1.08(+9.81%)
Jan 05, 2021 10.93 11.12 10.83 11.04 13,322,859 +0.24(+2.23%)
Jan 04, 2021 10.96 11.02 10.67 10.80 16,260,111 -0.06(-0.55%)
Dec 31, 2020 10.86 10.86 10.86 11,320,341 +0.06(+0.56%)
Dec 30, 2020 10.63 10.82 10.60 10.80 11,320,341 +0.21(+1.95%)
Dec 29, 2020 10.71 10.72 10.54 10.59 13,692,917 -0.12(-1.12%)
Dec 28, 2020 10.65 10.76 10.50 10.71 12,268,946 +0.09(+0.89%)
Dec 24, 2020 10.75 10.75 10.45 10.62 5,287,352 -0.09(-0.80%)
Dec 23, 2020 10.52 10.72 10.48 10.70 18,365,742 +0.28(+2.64%)
Dec 22, 2020 10.59 10.69 10.41 10.43 13,799,669 -0.11(-1.06%)
Dec 21, 2020 10.64 10.85 10.49 10.54 24,992,954 -0.11(-1.05%)
Dec 18, 2020 10.61 10.69 10.41 10.65 33,714,836 +0.04(+0.41%)
Dec 17, 2020 10.58 10.69 10.32 10.61 19,722,650 -0.03(-0.24%)
Dec 16, 2020 10.70 10.74 10.52 10.63 16,284,117 -0.06(-0.56%)
Dec 15, 2020 10.79 10.80 10.50 10.69 18,645,858 +0.07(+0.64%)
Dec 14, 2020 10.96 11.00 10.32 10.63 43,255,316 -0.36(-3.25%)
Dec 11, 2020 10.91 11.04 10.85 10.98 9,943,871 -0.09(-0.77%)
Dec 10, 2020 10.83 11.08 10.73 11.07 9,627,763 +0.10(+0.93%)
Dec 09, 2020 11.04 11.24 10.90 10.96 10,773,606 +0.01(+0.08%)
Dec 08, 2020 10.90 11.08 10.88 10.96 9,518,344 -0.09(-0.85%)
Dec 07, 2020 11.06 11.08 10.88 11.05 6,513,850 -0.08(-0.76%)
Dec 04, 2020 11.11 11.21 11.06 11.13 9,432,295 +0.11(+1.00%)
Dec 03, 2020 10.95 11.12 10.83 11.02 9,342,740 +0.13(+1.17%)
Dec 02, 2020 10.51 10.94 10.46 10.90 11,297,461 +0.28(+2.64%)
Dec 01, 2020 10.63 10.70 10.48 10.62 8,965,252 +0.36(+3.48%)
Nov 30, 2020 10.53 10.63 10.23 10.26 14,557,482 -0.32(-3.05%)
Nov 27, 2020 10.84 10.84 10.51 10.58 4,628,550 -0.20(-1.81%)
Nov 25, 2020 10.79 10.87 10.61 10.78 8,822,526 -0.20(-1.86%)
Nov 24, 2020 10.59 11.01 10.53 10.98 12,869,769 +0.64(+6.16%)
Nov 23, 2020 10.18 10.37 10.12 10.34 8,182,039 +0.37(+3.66%)
Nov 20, 2020 10.08 10.12 9.937 9.980 5,256,686 -0.17(-1.67%)
Nov 19, 2020 9.988 10.16 9.835 10.15 6,121,249 +0.07(+0.67%)
Nov 18, 2020 10.33 10.40 10.08 10.08 7,452,576 -0.13(-1.25%)
Nov 17, 2020 9.963 10.23 9.886 10.21 6,362,620 -0.01(-0.08%)
Nov 16, 2020 10.29 10.46 10.12 10.22 7,690,845 +0.37(+3.80%)
Nov 13, 2020 9.725 9.954 9.674 9.844 7,397,061 +0.25(+2.66%)
Nov 12, 2020 9.725 9.784 9.436 9.589 8,826,656 -0.30(-3.01%)
Nov 11, 2020 10.30 10.30 9.776 9.886 9,581,011 -0.48(-4.59%)
Nov 10, 2020 10.19 10.48 10.01 10.36 20,232,914 +0.21(+2.09%)
Nov 09, 2020 9.428 10.39 9.360 10.15 25,411,074 +1.53(+17.73%)
Nov 06, 2020 9.071 9.071 8.553 8.621 10,011,570 -0.36(-3.97%)
Nov 05, 2020 8.604 9.037 8.587 8.977 8,370,911 +0.42(+4.86%)
Nov 04, 2020 9.054 9.054 8.544 8.561 18,762,272 -0.86(-9.11%)
Nov 03, 2020 9.360 9.470 9.283 9.419 10,734,527 +0.24(+2.59%)
Nov 02, 2020 9.003 9.266 8.808 9.181 12,229,682 +0.31(+3.54%)
Oct 30, 2020 8.553 8.876 8.519 8.867 10,387,393 +0.25(+2.96%)
Oct 29, 2020 8.324 8.672 8.205 8.612 8,858,033 +0.26(+3.15%)
Oct 28, 2020 8.281 8.485 8.222 8.349 12,126,376 -0.09(-1.11%)
Oct 27, 2020 8.680 8.706 8.434 8.442 7,109,021 -0.29(-3.31%)
Oct 26, 2020 8.799 8.833 8.621 8.731 9,183,929 -0.16(-1.81%)
Oct 23, 2020 8.918 8.969 8.646 8.893 8,890,579 +0.08(+0.87%)
Oct 22, 2020 8.400 8.901 8.315 8.816 12,633,453 +0.59(+7.12%)
Oct 21, 2020 8.340 8.391 8.171 8.230 11,691,654 -0.16(-1.92%)
Oct 20, 2020 8.247 8.510 8.179 8.391 9,261,031 +0.31(+3.78%)
Oct 19, 2020 8.213 8.307 8.077 8.086 5,683,025 -0.13(-1.55%)
Oct 16, 2020 8.171 8.281 8.013 8.213 6,948,594 +0.01(+0.10%)
Oct 15, 2020 7.967 8.230 7.899 8.205 7,139,305 +0.17(+2.11%)
Oct 14, 2020 8.137 8.213 8.018 8.035 7,084,317 -0.08(-1.05%)
Oct 13, 2020 8.425 8.425 8.111 8.120 7,181,958 -0.33(-3.92%)
Oct 12, 2020 8.349 8.476 8.349 8.451 6,570,127 +0.08(+1.02%)
Oct 09, 2020 8.544 8.629 8.332 8.366 9,059,416 -0.15(-1.79%)
Oct 08, 2020 8.451 8.544 8.366 8.519 6,629,350 +0.13(+1.52%)
Oct 07, 2020 8.222 8.485 8.222 8.391 9,746,212 +0.29(+3.56%)
Oct 06, 2020 8.298 8.485 8.069 8.103 10,322,365 -0.11(-1.34%)
Oct 05, 2020 8.026 8.222 7.967 8.213 8,435,867 +0.29(+3.64%)
Oct 02, 2020 7.610 7.967 7.568 7.924 10,713,647 +0.15(+1.97%)
Oct 01, 2020 7.890 7.890 7.695 7.771 8,908,906 -0.02(-0.22%)
Sep 30, 2020 7.712 7.907 7.703 7.788 10,060,914 +0.10(+1.33%)
Sep 29, 2020 7.712 7.797 7.542 7.686 7,061,163 -0.06(-0.77%)
Sep 28, 2020 7.695 7.822 7.597 7.746 8,213,282 +0.25(+3.40%)
Sep 25, 2020 7.262 7.508 7.236 7.491 7,697,060 +0.13(+1.73%)
Sep 24, 2020 7.406 7.534 7.262 7.364 7,472,177 -0.02(-0.23%)
Sep 23, 2020 7.593 7.729 7.372 7.381 8,590,321 -0.17(-2.25%)
Sep 22, 2020 7.797 7.882 7.500 7.551 12,667,851 -0.23(-2.95%)
Sep 21, 2020 8.052 8.103 7.720 7.780 14,842,034 -0.45(-5.47%)
Sep 18, 2020 8.256 8.362 8.188 8.230 22,386,984 -0.08(-1.02%)
Sep 17, 2020 8.264 8.421 8.205 8.315 10,262,457 -0.08(-1.01%)
Sep 16, 2020 8.374 8.604 8.315 8.400 11,610,158 +0.03(+0.41%)
Sep 15, 2020 8.425 8.458 8.274 8.366 15,133,389 -0.10(-1.19%)
Sep 14, 2020 8.148 8.500 8.140 8.466 14,374,098 +0.37(+4.55%)
Sep 11, 2020 8.040 8.163 7.948 8.098 9,749,733 +0.08(+1.04%)
Sep 10, 2020 8.274 8.358 8.006 8.015 8,836,582 -0.18(-2.15%)
Sep 09, 2020 8.240 8.282 8.090 8.190 11,661,268 +0.06(+0.72%)
Sep 08, 2020 8.148 8.266 8.040 8.132 15,924,445 -0.18(-2.16%)
Sep 04, 2020 8.274 8.433 8.132 8.312 11,527,769 +0.24(+2.95%)
Sep 03, 2020 8.165 8.441 8.031 8.073 8,905,442 -0.03(-0.41%)
Sep 02, 2020 7.872 8.148 7.822 8.107 12,134,786 +0.21(+2.65%)
Sep 01, 2020 7.789 8.031 7.741 7.897 8,220,188 +0.03(+0.32%)
Aug 31, 2020 7.989 7.989 7.797 7.872 10,195,833 -0.13(-1.67%)
Aug 28, 2020 8.123 8.148 7.964 8.006 12,202,287 -0.06(-0.73%)
Aug 27, 2020 7.856 8.123 7.839 8.065 6,420,610 +0.19(+2.44%)
Aug 26, 2020 8.015 8.015 7.856 7.872 6,378,642 -0.14(-1.77%)
Aug 25, 2020 8.107 8.182 7.939 8.015 12,750,620 +0.03(+0.31%)
Aug 24, 2020 7.697 8.015 7.663 7.989 12,106,310 +0.37(+4.83%)
Aug 21, 2020 7.713 7.810 7.596 7.621 9,481,743 -0.08(-0.98%)
Aug 20, 2020 7.906 7.906 7.688 7.697 9,161,890 -0.27(-3.36%)
Aug 19, 2020 7.981 8.123 7.914 7.964 8,718,380 -0.01(-0.10%)
Aug 18, 2020 8.182 8.182 7.964 7.973 5,440,051 -0.21(-2.56%)
Aug 17, 2020 8.249 8.266 8.140 8.182 6,541,036 -0.10(-1.21%)
Aug 14, 2020 8.140 8.399 8.082 8.282 6,361,842 +0.11(+1.33%)
Aug 13, 2020 8.207 8.324 8.148 8.174 4,964,862 -0.17(-2.01%)
Aug 12, 2020 8.609 8.692 8.199 8.341 7,613,967 -0.10(-1.19%)
Aug 11, 2020 8.441 8.717 8.391 8.441 8,672,901 +0.18(+2.23%)
Aug 10, 2020 8.132 8.324 8.090 8.257 7,966,402 +0.18(+2.17%)
Aug 07, 2020 7.722 8.098 7.672 8.082 8,609,280 +0.30(+3.87%)
Aug 06, 2020 7.780 7.914 7.722 7.780 5,270,070 -0.08(-0.96%)
Aug 05, 2020 7.739 7.889 7.680 7.856 7,522,009 +0.18(+2.40%)
Aug 04, 2020 7.780 7.780 7.630 7.672 7,823,491 -0.08(-1.08%)
Aug 03, 2020 7.839 7.847 7.663 7.755 9,312,928 +0.00(+0.00%)
Jul 31, 2020 7.680 7.772 7.605 7.755 16,844,544 -0.03(-0.43%)
Jul 30, 2020 7.713 7.805 7.546 7.789 8,081,661 -0.12(-1.48%)
Jul 29, 2020 7.605 7.931 7.546 7.906 12,381,113 +0.27(+3.50%)
Jul 28, 2020 7.713 7.864 7.630 7.638 14,991,387 -0.12(-1.51%)
Jul 27, 2020 8.031 8.048 7.730 7.755 13,906,095 -0.28(-3.44%)
Jul 24, 2020 8.165 8.220 7.985 8.031 12,276,754 -0.08(-1.03%)
Jul 23, 2020 7.914 8.199 7.814 8.115 11,008,052 +0.39(+5.09%)
Jul 22, 2020 7.646 7.755 7.563 7.722 7,283,594 +0.01(+0.11%)
Jul 21, 2020 7.387 7.739 7.337 7.713 12,253,718 +0.41(+5.61%)
Jul 20, 2020 7.354 7.454 7.295 7.303 6,976,507 -0.16(-2.13%)
Jul 17, 2020 7.521 7.667 7.437 7.462 10,945,888 -0.13(-1.65%)
Jul 16, 2020 7.504 7.755 7.437 7.588 7,582,555 -0.03(-0.44%)
Jul 15, 2020 7.421 7.646 7.345 7.621 10,627,719 +0.40(+5.56%)
Jul 14, 2020 7.253 7.345 7.027 7.220 22,723,862 -0.03(-0.46%)
Jul 13, 2020 7.287 7.370 6.986 7.253 11,315,613 +0.13(+1.88%)
Jul 10, 2020 6.760 7.119 6.743 7.119 10,183,155 +0.38(+5.58%)
Jul 09, 2020 6.986 7.002 6.701 6.743 12,124,862 -0.36(-5.06%)
Jul 08, 2020 6.994 7.136 6.885 7.103 9,752,883 +0.08(+1.19%)
Jul 07, 2020 7.237 7.270 6.994 7.019 12,370,178 -0.32(-4.33%)
Jul 06, 2020 7.362 7.538 7.237 7.337 14,673,664 +0.14(+1.98%)
Jul 02, 2020 7.479 7.538 7.153 7.195 16,390,802 -0.03(-0.46%)
Jul 01, 2020 7.546 7.638 7.161 7.228 22,393,262 -0.33(-4.37%)
Jun 30, 2020 7.320 7.630 7.245 7.559 27,145,134 +0.14(+1.86%)
Jun 29, 2020 7.563 7.613 7.320 7.421 25,771,960 +0.06(+0.80%)
Jun 26, 2020 8.040 8.040 7.345 7.362 28,090,100 -0.91(-11.02%)
Jun 25, 2020 7.948 8.307 7.897 8.274 10,158,237 +0.29(+3.67%)
Jun 24, 2020 8.399 8.408 7.956 7.981 16,008,571 -0.55(-6.47%)
Jun 23, 2020 8.617 8.743 8.500 8.533 11,430,658 +0.07(+0.79%)
Jun 22, 2020 8.517 8.600 8.374 8.466 9,967,201 -0.14(-1.65%)
Jun 19, 2020 8.634 8.692 8.257 8.609 36,253,764 +0.11(+1.28%)
Jun 18, 2020 8.349 8.634 8.266 8.500 11,587,678 +0.03(+0.40%)
Jun 17, 2020 8.676 8.680 8.433 8.466 10,316,959 -0.13(-1.56%)
Jun 16, 2020 8.717 8.809 8.341 8.600 12,539,584 +0.26(+3.11%)
Jun 15, 2020 7.805 8.415 7.739 8.341 15,753,137 +0.19(+2.38%)
Jun 12, 2020 8.267 8.324 7.852 8.147 13,830,308 +0.33(+4.27%)
Jun 11, 2020 7.954 8.217 7.772 7.813 15,186,448 -0.76(-8.85%)
Jun 10, 2020 8.959 9.074 8.555 8.572 25,731,110 -0.49(-5.45%)
Jun 09, 2020 9.017 9.206 8.877 9.066 11,258,657 -0.29(-3.08%)
Jun 08, 2020 9.363 9.445 9.074 9.355 12,665,346 +0.30(+3.28%)
Jun 05, 2020 9.371 9.623 8.943 9.058 17,669,316 +0.43(+4.97%)
Jun 04, 2020 8.102 8.629 7.995 8.629 14,988,082 +0.47(+5.76%)
Jun 03, 2020 7.830 8.242 7.772 8.160 14,018,384 +0.58(+7.61%)
Jun 02, 2020 7.640 7.764 7.517 7.583 12,261,567 +0.08(+1.10%)
Jun 01, 2020 7.352 7.591 7.261 7.500 9,002,094 +0.17(+2.36%)
May 29, 2020 7.344 7.513 7.236 7.327 19,103,076 -0.17(-2.31%)
May 28, 2020 7.921 7.995 7.459 7.500 19,809,932 -0.35(-4.41%)
May 27, 2020 7.813 8.011 7.550 7.846 13,577,359 +0.44(+5.90%)
May 26, 2020 6.997 7.517 6.989 7.410 12,051,669 +0.74(+11.06%)
May 22, 2020 6.783 6.816 6.561 6.672 5,955,493 -0.17(-2.47%)
May 21, 2020 6.701 6.907 6.692 6.841 9,214,014 +0.07(+1.10%)
May 20, 2020 6.643 6.800 6.643 6.767 10,598,480 +0.27(+4.19%)
May 19, 2020 6.717 6.775 6.478 6.495 10,034,814 -0.31(-4.60%)
May 18, 2020 6.544 6.857 6.495 6.808 11,683,359 +0.62(+10.06%)
May 15, 2020 6.280 6.367 6.144 6.186 10,278,003 -0.17(-2.66%)
May 14, 2020 5.926 6.412 5.761 6.355 15,886,190 +0.26(+4.33%)
May 13, 2020 6.437 6.437 6.008 6.091 14,586,098 -0.39(-5.98%)
May 12, 2020 6.833 6.907 6.453 6.478 12,044,641 -0.30(-4.50%)
May 11, 2020 7.014 7.088 6.742 6.783 9,299,756 -0.35(-4.86%)
May 08, 2020 7.014 7.166 6.948 7.129 7,892,165 +0.33(+4.85%)
May 07, 2020 6.866 7.129 6.742 6.800 15,012,542 +0.02(+0.24%)
May 06, 2020 6.882 6.964 6.594 6.783 13,342,806 -0.04(-0.60%)
May 05, 2020 7.063 7.261 6.816 6.824 9,134,006 -0.12(-1.78%)
May 04, 2020 6.874 6.989 6.783 6.948 11,231,740 -0.12(-1.63%)
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.