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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 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, 2011 4.383 4.383 4.306 4.332 16,517,676 -0.04(-0.88%)
Apr 28, 2011 4.293 4.389 4.281 4.370 23,564,546 +0.05(+1.18%)
Apr 27, 2011 4.242 4.332 4.223 4.319 24,064,234 +0.08(+1.80%)
Apr 26, 2011 4.210 4.242 4.153 4.242 24,588,260 +0.05(+1.22%)
Apr 25, 2011 4.217 4.261 4.166 4.191 17,389,648 -0.07(-1.65%)
Apr 21, 2011 4.134 4.261 4.070 4.261 40,643,488 +0.18(+4.37%)
Apr 20, 2011 4.191 4.204 4.045 4.083 44,297,200 -0.03(-0.62%)
Apr 19, 2011 4.121 4.159 4.064 4.108 23,317,046 +0.01(+0.31%)
Apr 18, 2011 4.120 4.140 4.070 4.096 14,083,551 -0.06(-1.53%)
Apr 15, 2011 4.166 4.198 4.127 4.159 15,509,346 +0.01(+0.31%)
Apr 14, 2011 4.166 4.166 4.108 4.147 16,592,926 -0.03(-0.61%)
Apr 13, 2011 4.300 4.306 4.159 4.172 26,616,120 -0.08(-1.80%)
Apr 12, 2011 4.198 4.306 4.185 4.249 18,885,726 +0.02(+0.45%)
Apr 11, 2011 4.319 4.325 4.230 4.230 14,384,879 -0.06(-1.49%)
Apr 08, 2011 4.383 4.402 4.274 4.293 13,616,650 -0.04(-1.03%)
Apr 07, 2011 4.364 4.402 4.300 4.338 17,604,726 -0.04(-0.87%)
Apr 06, 2011 4.306 4.376 4.287 4.376 14,683,829 +0.08(+1.93%)
Apr 05, 2011 4.274 4.351 4.274 4.293 14,086,577 -0.01(-0.15%)
Apr 04, 2011 4.376 4.408 4.287 4.300 15,830,294 -0.04(-1.03%)
Apr 01, 2011 4.344 4.415 4.312 4.344 29,343,998 +0.11(+2.56%)
Mar 31, 2011 4.300 4.312 4.230 4.236 14,646,225 -0.07(-1.63%)
Mar 30, 2011 4.274 4.325 4.249 4.306 13,039,650 +0.07(+1.66%)
Mar 29, 2011 4.198 4.249 4.185 4.236 11,490,304 +0.04(+1.07%)
Mar 28, 2011 4.236 4.268 4.191 4.191 18,627,432 -0.01(-0.30%)
Mar 25, 2011 4.166 4.261 4.159 4.204 16,871,086 +0.06(+1.38%)
Mar 24, 2011 4.140 4.159 4.070 4.147 15,577,913 +0.03(+0.62%)
Mar 23, 2011 4.179 4.179 4.102 4.121 15,137,347 -0.07(-1.67%)
Mar 22, 2011 4.230 4.261 4.153 4.191 17,564,718 -0.05(-1.13%)
Mar 21, 2011 4.252 4.338 4.166 4.239 26,997,250 -0.03(-0.67%)
Mar 18, 2011 4.312 4.357 4.242 4.268 30,977,466 +0.04(+0.98%)
Mar 17, 2011 4.210 4.255 4.179 4.226 18,246,016 +0.07(+1.77%)
Mar 16, 2011 4.249 4.261 4.140 4.153 23,962,954 -0.08(-1.81%)
Mar 15, 2011 4.147 4.268 4.147 4.230 23,976,446 -0.03(-0.60%)
Mar 14, 2011 4.281 4.296 4.191 4.255 23,564,318 -0.06(-1.33%)
Mar 11, 2011 4.179 4.338 4.172 4.312 14,735,053 +0.09(+2.25%)
Mar 10, 2011 4.249 4.268 4.191 4.217 21,527,512 -0.09(-2.20%)
Mar 09, 2011 4.338 4.370 4.268 4.312 18,504,538 -0.05(-1.17%)
Mar 08, 2011 4.179 4.363 4.172 4.363 24,765,258 +0.20(+4.90%)
Mar 07, 2011 4.242 4.261 4.140 4.159 22,006,584 -0.08(-1.80%)
Mar 04, 2011 4.261 4.268 4.140 4.236 22,993,722 -0.03(-0.75%)
Mar 03, 2011 4.261 4.319 4.230 4.268 28,390,608 +0.07(+1.67%)
Mar 02, 2011 4.185 4.249 4.147 4.198 22,604,198 +0.02(+0.46%)
Mar 01, 2011 4.376 4.382 4.179 4.179 33,383,958 -0.18(-4.09%)
Feb 28, 2011 4.440 4.446 4.306 4.357 31,342,362 -0.06(-1.37%)
Feb 25, 2011 4.414 4.452 4.370 4.417 27,014,352 +0.07(+1.69%)
Feb 24, 2011 4.338 4.414 4.255 4.344 30,025,766 -0.01(-0.15%)
Feb 23, 2011 4.370 4.465 4.255 4.351 36,695,300 -0.02(-0.44%)
Feb 22, 2011 4.542 4.542 4.351 4.370 41,994,764 -0.23(-4.99%)
Feb 18, 2011 4.675 4.682 4.586 4.599 33,526,572 -0.08(-1.77%)
Feb 17, 2011 4.777 4.777 4.624 4.682 49,303,640 -0.12(-2.52%)
Feb 16, 2011 4.867 4.879 4.790 4.803 18,354,736 -0.04(-0.79%)
Feb 15, 2011 4.816 4.905 4.803 4.841 17,602,836 +0.01(+0.26%)
Feb 14, 2011 4.790 4.867 4.758 4.828 17,626,782 +0.03(+0.66%)
Feb 11, 2011 4.682 4.803 4.656 4.796 25,253,430 +0.10(+2.03%)
Feb 10, 2011 4.682 4.730 4.650 4.701 17,448,836 +0.01(+0.14%)
Feb 09, 2011 4.739 4.758 4.593 4.695 36,423,596 -0.02(-0.39%)
Feb 08, 2011 4.816 4.835 4.701 4.713 30,632,820 -0.10(-2.13%)
Feb 07, 2011 4.771 4.816 4.707 4.816 26,048,614 +0.06(+1.34%)
Feb 04, 2011 4.695 4.752 4.669 4.752 26,815,576 +0.06(+1.34%)
Feb 03, 2011 4.574 4.695 4.567 4.689 20,006,678 +0.10(+2.11%)
Feb 02, 2011 4.580 4.660 4.574 4.592 26,638,380 -0.01(-0.15%)
Feb 01, 2011 4.644 4.707 4.586 4.599 50,118,504 -0.01(-0.28%)
Jan 31, 2011 4.567 4.624 4.526 4.612 39,253,168 +0.11(+2.40%)
Jan 28, 2011 4.650 4.739 4.497 4.503 39,387,600 -0.15(-3.15%)
Jan 27, 2011 4.510 4.650 4.497 4.650 38,792,608 +0.15(+3.25%)
Jan 26, 2011 4.395 4.535 4.395 4.503 38,724,712 +0.11(+2.50%)
Jan 25, 2011 4.382 4.446 4.351 4.394 37,111,472 -0.01(-0.18%)
Jan 24, 2011 4.478 4.491 4.363 4.402 29,237,586 -0.07(-1.57%)
Jan 21, 2011 4.440 4.516 4.427 4.472 30,082,328 +0.11(+2.50%)
Jan 20, 2011 4.351 4.411 4.242 4.363 56,391,868 -0.10(-2.16%)
Jan 19, 2011 4.535 4.593 4.427 4.459 56,267,216 -0.12(-2.64%)
Jan 18, 2011 4.612 4.644 4.561 4.580 23,902,604 -0.04(-0.83%)
Jan 14, 2011 4.523 4.650 4.523 4.618 35,661,128 +0.08(+1.83%)
Jan 13, 2011 4.593 4.605 4.497 4.535 38,180,192 -0.06(-1.39%)
Jan 12, 2011 4.612 4.650 4.574 4.599 32,092,866 +0.06(+1.40%)
Jan 11, 2011 4.624 4.675 4.529 4.535 34,719,544 -0.05(-1.10%)
Jan 10, 2011 4.491 4.618 4.465 4.586 41,151,084 +0.07(+1.54%)
Jan 07, 2011 4.599 4.605 4.440 4.516 46,184,308 -0.04(-0.84%)
Jan 06, 2011 4.624 4.663 4.523 4.554 38,415,860 -0.02(-0.42%)
Jan 05, 2011 4.529 4.612 4.503 4.574 42,542,408 -0.01(-0.14%)
Jan 04, 2011 4.624 4.624 4.452 4.580 52,302,256 +0.05(+1.13%)
Jan 03, 2011 4.433 4.535 4.433 4.529 37,342,852 +0.15(+3.49%)
Dec 31, 2010 4.376 4.414 4.370 4.376 12,261,560 -0.01(-0.29%)
Dec 30, 2010 4.433 4.433 4.363 4.389 12,187,414 -0.04(-1.01%)
Dec 29, 2010 4.446 4.446 4.389 4.433 22,622,652 +0.00(+0.00%)
Dec 28, 2010 4.440 4.459 4.427 4.433 18,323,332 +0.00(+0.00%)
Dec 27, 2010 4.363 4.440 4.331 4.433 26,483,816 +0.05(+1.16%)
Dec 23, 2010 4.363 4.389 4.274 4.382 43,980,888 +0.02(+0.47%)
Dec 22, 2010 4.344 4.389 4.300 4.362 81,693,816 +0.09(+2.20%)
Dec 21, 2010 4.204 4.311 4.159 4.268 54,017,544 +0.11(+2.68%)
Dec 20, 2010 4.077 4.185 4.070 4.156 66,993,920 +0.19(+4.74%)
Dec 17, 2010 4.070 4.077 3.967 3.968 55,948,124 -0.01(-0.32%)
Dec 16, 2010 4.045 4.051 3.949 3.981 62,814,072 -0.01(-0.16%)
Dec 15, 2010 4.051 4.115 3.981 3.987 83,331,160 -0.02(-0.48%)
Dec 14, 2010 4.181 4.204 3.975 4.007 254,370,720 -0.23(-5.37%)
Dec 13, 2010 4.140 4.274 4.057 4.234 117,362,200 -0.12(-2.67%)
Dec 10, 2010 4.286 4.363 4.223 4.350 24,034,282 +0.08(+1.79%)
Dec 09, 2010 4.166 4.299 4.166 4.274 35,030,248 +0.15(+3.54%)
Dec 08, 2010 4.064 4.210 4.051 4.127 27,976,052 +0.05(+1.25%)
Dec 07, 2010 4.146 4.191 4.032 4.077 23,680,058 -0.03(-0.70%)
Dec 06, 2010 4.045 4.134 3.962 4.105 26,639,352 +0.03(+0.72%)
Dec 03, 2010 3.911 4.083 3.873 4.076 26,948,002 +0.10(+2.54%)
Dec 02, 2010 3.848 4.013 3.841 3.975 38,298,496 +0.14(+3.65%)
Dec 01, 2010 3.803 3.835 3.752 3.835 25,265,270 +0.12(+3.34%)
Nov 30, 2010 3.638 3.752 3.612 3.711 20,397,738 +0.03(+0.78%)
Nov 29, 2010 3.523 3.695 3.517 3.682 23,739,548 +0.15(+4.32%)
Nov 26, 2010 3.530 3.580 3.530 3.530 3,419,966 -0.04(-1.25%)
Nov 24, 2010 3.625 3.574 3.574 3.574 12,228,470 +0.03(+0.90%)
Nov 23, 2010 3.593 3.638 3.536 3.542 17,627,626 -0.11(-2.96%)
Nov 22, 2010 3.612 3.663 3.600 3.650 12,111,938 +0.01(+0.33%)
Nov 19, 2010 3.612 3.670 3.606 3.638 9,922,667 -0.02(-0.63%)
Nov 18, 2010 3.682 3.778 3.638 3.662 20,046,706 +0.05(+1.36%)
Nov 17, 2010 3.670 3.695 3.606 3.612 12,093,934 -0.06(-1.73%)
Nov 16, 2010 3.746 3.765 3.625 3.676 19,702,206 -0.10(-2.69%)
Nov 15, 2010 3.797 3.822 3.759 3.778 13,864,989 +0.03(+0.68%)
Nov 12, 2010 3.867 3.898 3.752 3.752 18,640,258 -0.17(-4.26%)
Nov 11, 2010 3.848 3.962 3.829 3.919 24,871,774 +0.03(+0.86%)
Nov 10, 2010 3.778 3.892 3.708 3.886 22,132,722 +0.17(+4.44%)
Nov 09, 2010 3.797 3.867 3.720 3.720 22,192,398 -0.07(-1.83%)
Nov 08, 2010 3.771 3.835 3.759 3.790 18,889,674 +0.01(+0.32%)
Nov 05, 2010 3.689 3.879 3.663 3.778 30,415,270 +0.04(+1.19%)
Nov 04, 2010 3.619 3.765 3.593 3.733 33,704,432 +0.15(+4.08%)
Nov 03, 2010 3.536 3.587 3.517 3.587 15,586,097 +0.05(+1.53%)
Nov 02, 2010 3.574 3.587 3.501 3.533 24,659,032 -0.03(-0.80%)
Nov 01, 2010 3.600 3.612 3.498 3.561 24,000,098 -0.04(-1.06%)
Oct 29, 2010 3.587 3.612 3.561 3.600 13,563,599 +0.00(+0.00%)
Oct 28, 2010 3.650 3.650 3.574 3.600 13,895,129 -0.03(-0.70%)
Oct 27, 2010 3.542 3.631 3.542 3.625 17,106,520 +0.03(+0.89%)
Oct 25, 2010 3.657 3.663 3.587 3.593 23,043,974 -0.03(-0.70%)
Oct 22, 2010 3.600 3.663 3.593 3.619 23,323,940 +0.04(+1.25%)
Oct 21, 2010 3.685 3.739 3.574 3.574 59,539,480 +0.01(+0.36%)
Oct 20, 2010 3.625 3.631 3.453 3.561 42,433,124 -0.08(-2.19%)
Oct 19, 2010 3.612 3.727 3.580 3.641 26,669,666 -0.01(-0.25%)
Oct 18, 2010 3.606 3.670 3.568 3.650 14,131,479 +0.03(+0.88%)
Oct 15, 2010 3.682 3.682 3.523 3.619 34,560,660 -0.02(-0.61%)
Oct 14, 2010 3.708 3.714 3.593 3.641 32,399,308 -0.10(-2.64%)
Oct 13, 2010 3.816 3.848 3.739 3.739 22,469,626 -0.04(-1.01%)
Oct 12, 2010 3.676 3.790 3.657 3.778 12,927,604 +0.08(+2.06%)
Oct 11, 2010 3.727 3.752 3.682 3.701 13,707,161 -0.03(-0.68%)
Oct 08, 2010 3.752 3.778 3.689 3.727 11,950,527 -0.03(-0.68%)
Oct 07, 2010 3.784 3.790 3.701 3.752 16,148,069 +0.01(+0.17%)
Oct 06, 2010 3.797 3.832 3.732 3.746 19,581,728 -0.03(-0.82%)
Oct 05, 2010 3.657 3.803 3.650 3.777 31,659,618 +0.15(+4.19%)
Oct 04, 2010 3.625 3.701 3.619 3.625 17,830,616 -0.01(-0.18%)
Oct 01, 2010 3.644 3.695 3.600 3.631 18,215,620 +0.01(+0.35%)
Sep 30, 2010 3.606 3.701 3.593 3.619 15,118,118 +0.03(+0.89%)
Sep 29, 2010 3.619 3.650 3.574 3.587 17,032,724 -0.05(-1.40%)
Sep 28, 2010 3.663 3.682 3.555 3.638 23,932,734 -0.01(-0.33%)
Sep 27, 2010 3.746 3.746 3.631 3.650 15,432,750 -0.07(-1.77%)
Sep 24, 2010 3.657 3.720 3.644 3.716 17,654,074 +0.14(+3.77%)
Sep 23, 2010 3.625 3.727 3.568 3.580 20,571,570 -0.10(-2.60%)
Sep 22, 2010 3.752 3.781 3.657 3.676 20,214,622 -0.09(-2.36%)
Sep 21, 2010 3.822 3.854 3.746 3.765 23,743,058 -0.05(-1.33%)
Sep 20, 2010 3.720 3.848 3.701 3.816 32,024,298 +0.13(+3.45%)
Sep 17, 2010 3.797 3.803 3.689 3.689 20,050,606 -0.17(-4.45%)
Sep 15, 2010 3.803 3.898 3.778 3.860 21,646,292 +0.01(+0.25%)
Sep 14, 2010 3.848 3.905 3.790 3.851 20,504,756 -0.01(-0.23%)
Sep 13, 2010 3.848 3.892 3.809 3.860 25,561,026 +0.15(+3.91%)
Sep 10, 2010 3.721 3.797 3.702 3.714 17,625,068 -0.01(-0.17%)
Sep 09, 2010 3.727 3.797 3.663 3.721 28,827,308 +0.06(+1.56%)
Sep 08, 2010 3.587 3.708 3.556 3.663 32,316,706 +0.18(+5.29%)
Sep 07, 2010 3.575 3.587 3.467 3.479 16,194,475 -0.15(-4.22%)
Sep 03, 2010 3.702 3.708 3.562 3.633 15,892,427 +0.03(+0.73%)
Sep 02, 2010 3.492 3.606 3.460 3.606 19,876,626 +0.13(+3.84%)
Sep 01, 2010 3.448 3.505 3.403 3.473 20,628,804 +0.11(+3.26%)
Aug 31, 2010 3.308 3.429 3.308 3.363 18,249,302 +0.04(+1.10%)
Aug 30, 2010 3.435 3.441 3.308 3.327 15,803,088 -0.13(-3.68%)
Aug 27, 2010 3.327 3.467 3.308 3.454 21,234,432 +0.17(+5.02%)
Aug 26, 2010 3.327 3.390 3.289 3.289 17,219,560 -0.01(-0.19%)
Aug 25, 2010 3.244 3.302 3.200 3.295 23,195,176 -0.00(-0.13%)
Aug 24, 2010 3.289 3.346 3.263 3.300 26,762,278 -0.11(-3.22%)
Aug 23, 2010 3.448 3.473 3.371 3.409 26,765,584 -0.01(-0.37%)
Aug 20, 2010 3.416 3.454 3.346 3.422 17,539,802 +0.00(+0.00%)
Aug 19, 2010 3.479 3.530 3.403 3.422 21,638,168 -0.07(-2.00%)
Aug 18, 2010 3.511 3.562 3.448 3.492 19,813,414 -0.01(-0.18%)
Aug 17, 2010 3.581 3.600 3.492 3.498 18,543,028 -0.03(-0.72%)
Aug 16, 2010 3.575 3.613 3.492 3.524 19,888,524 -0.07(-1.94%)
Aug 13, 2010 3.587 3.644 3.565 3.594 15,172,484 +0.01(+0.18%)
Aug 12, 2010 3.613 3.644 3.568 3.587 23,560,714 -0.06(-1.57%)
Aug 11, 2010 3.797 3.841 3.644 3.644 31,762,410 -0.24(-6.17%)
Aug 10, 2010 3.962 3.994 3.860 3.884 25,544,082 -0.13(-3.36%)
Aug 09, 2010 3.981 4.032 3.924 4.019 21,905,994 +0.05(+1.28%)
Aug 06, 2010 3.936 3.981 3.873 3.968 17,011,854 -0.02(-0.48%)
Aug 05, 2010 3.936 3.994 3.911 3.987 14,042,337 +0.00(+0.00%)
Aug 04, 2010 4.019 4.048 3.956 3.987 13,714,043 +0.00(+0.00%)
Aug 03, 2010 4.000 4.063 3.975 3.987 17,861,076 -0.01(-0.16%)
Aug 02, 2010 3.924 4.025 3.905 3.994 33,908,492 +0.15(+3.80%)
Jul 30, 2010 3.778 3.898 3.752 3.848 19,366,586 +0.00(+0.00%)
Jul 29, 2010 3.949 4.000 3.835 3.848 23,459,344 -0.08(-2.10%)
Jul 28, 2010 4.006 4.038 3.886 3.930 18,757,524 -0.11(-2.67%)
Jul 27, 2010 4.013 4.095 3.905 4.038 34,108,236 +0.03(+0.79%)
Jul 26, 2010 3.841 4.032 3.797 4.006 28,332,112 +0.16(+4.13%)
Jul 23, 2010 3.708 3.848 3.651 3.848 33,555,952 +0.13(+3.63%)
Jul 22, 2010 3.746 3.790 3.676 3.713 32,913,190 +0.11(+3.13%)
Jul 21, 2010 3.759 3.841 3.587 3.600 36,527,416 -0.10(-2.58%)
Jul 20, 2010 3.536 3.702 3.498 3.695 31,394,012 +0.03(+0.87%)
Jul 19, 2010 3.670 3.717 3.536 3.663 24,986,396 +0.03(+0.70%)
Jul 16, 2010 3.867 3.879 3.619 3.638 34,574,100 -0.25(-6.53%)
Jul 15, 2010 3.841 3.930 3.752 3.892 24,986,788 +0.06(+1.49%)
Jul 14, 2010 3.905 3.917 3.771 3.835 24,697,578 -0.08(-1.95%)
Jul 13, 2010 3.822 3.930 3.822 3.911 21,098,452 +0.15(+3.88%)
Jul 12, 2010 3.740 3.803 3.689 3.765 17,356,752 +0.01(+0.34%)
Jul 09, 2010 3.600 3.778 3.562 3.752 15,043,992 +0.15(+4.23%)
Jul 08, 2010 3.746 3.790 3.543 3.600 32,795,446 -0.06(-1.56%)
Jul 07, 2010 3.403 3.689 3.403 3.657 25,496,526 +0.28(+8.27%)
Jul 06, 2010 3.492 3.498 3.333 3.378 18,429,550 -0.01(-0.37%)
Jul 02, 2010 3.473 3.517 3.340 3.390 20,256,124 -0.06(-1.66%)
Jul 01, 2010 3.460 3.581 3.302 3.448 37,278,160 -0.07(-1.99%)
Jun 30, 2010 3.581 3.676 3.511 3.517 21,075,296 -0.06(-1.60%)
Jun 29, 2010 3.695 3.695 3.556 3.575 32,685,164 -0.23(-6.17%)
Jun 25, 2010 3.721 3.816 3.644 3.809 21,921,436 +0.17(+4.53%)
Jun 24, 2010 3.676 3.746 3.638 3.644 16,953,516 -0.07(-1.88%)
Jun 23, 2010 3.797 3.835 3.702 3.714 20,291,464 -0.07(-1.89%)
Jun 22, 2010 3.841 3.886 3.778 3.786 23,587,210 -0.06(-1.45%)
Jun 21, 2010 3.886 3.917 3.809 3.841 16,423,452 +0.00(+0.00%)
Jun 18, 2010 3.835 3.867 3.787 3.841 15,172,845 +0.01(+0.33%)
Jun 17, 2010 3.911 3.930 3.771 3.829 19,493,526 -0.07(-1.79%)
Jun 16, 2010 3.936 3.962 3.867 3.898 18,013,756 -0.10(-2.38%)
Jun 15, 2010 3.905 4.000 3.841 3.994 20,742,380 +0.14(+3.62%)
Jun 14, 2010 3.936 3.962 3.835 3.854 21,419,160 -0.02(-0.49%)
Jun 11, 2010 3.676 3.879 3.632 3.873 25,080,128 +0.13(+3.38%)
Jun 10, 2010 3.699 3.753 3.651 3.746 28,525,904 +0.13(+3.50%)
Jun 09, 2010 3.651 3.708 3.607 3.619 29,647,076 -0.01(-0.17%)
Jun 08, 2010 3.566 3.626 3.423 3.626 31,951,412 +0.10(+2.69%)
Jun 07, 2010 3.714 3.746 3.512 3.531 26,821,356 -0.16(-4.46%)
Jun 04, 2010 3.772 3.835 3.664 3.695 28,290,314 -0.18(-4.58%)
Jun 03, 2010 3.943 3.962 3.822 3.873 20,099,632 -0.04(-0.97%)
Jun 02, 2010 3.835 3.911 3.791 3.911 20,663,408 +0.16(+4.13%)
Jun 01, 2010 3.860 3.968 3.753 3.756 22,285,808 -0.15(-3.81%)
May 28, 2010 3.955 4.006 3.867 3.905 20,770,472 -0.05(-1.28%)
May 27, 2010 3.917 3.962 3.848 3.955 23,948,672 +0.15(+3.83%)
May 26, 2010 3.873 3.911 3.791 3.810 25,383,732 +0.03(+0.84%)
May 25, 2010 3.594 3.797 3.588 3.778 49,952,764 -0.03(-0.67%)
May 24, 2010 3.974 3.974 3.791 3.803 33,416,864 -0.15(-3.85%)
May 21, 2010 3.607 3.955 3.562 3.955 60,926,012 +0.25(+6.67%)
May 20, 2010 3.676 3.816 3.651 3.708 71,210,824 -0.19(-4.88%)
May 19, 2010 3.867 4.038 3.810 3.898 46,409,040 -0.00(-0.08%)
May 18, 2010 4.184 4.184 3.854 3.901 52,045,856 -0.22(-5.31%)
May 17, 2010 4.146 4.196 3.981 4.120 36,085,816 -0.02(-0.46%)
May 14, 2010 4.222 4.241 4.082 4.139 52,179,240 -0.15(-3.40%)
May 13, 2010 4.317 4.405 4.253 4.285 47,170,436 -0.01(-0.15%)
May 12, 2010 4.272 4.355 4.241 4.291 59,371,012 +0.18(+4.48%)
May 11, 2010 4.184 4.253 4.012 4.107 51,538,500 -0.01(-0.15%)
May 10, 2010 4.035 4.165 3.974 4.114 52,912,736 +0.30(+7.99%)
May 07, 2010 3.930 4.044 3.714 3.810 60,233,272 -0.14(-3.53%)
May 06, 2010 4.133 4.260 3.588 3.949 79,421,640 -0.20(-4.81%)
May 05, 2010 4.190 4.355 4.095 4.149 67,159,792 -0.08(-1.87%)
May 04, 2010 4.310 4.336 4.203 4.228 35,613,532 -0.13(-3.05%)
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.