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

Rogers Communications (NY: RCI )

39.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2004 2.018 2.030 2.003 2.010 45,005 +0.00(+0.00%)
Apr 29, 2004 1.968 2.041 1.968 2.010 507,485 +0.05(+2.44%)
Apr 28, 2004 1.975 1.981 1.925 1.962 369,469 -0.06(-2.89%)
Apr 27, 2004 2.090 2.090 2.008 2.020 72,436 -0.07(-3.35%)
Apr 26, 2004 2.080 2.111 2.079 2.090 90,867 +0.02(+0.90%)
Apr 23, 2004 2.117 2.117 2.041 2.072 211,738 -0.06(-2.63%)
Apr 22, 2004 2.123 2.143 2.118 2.128 62,578 +0.02(+1.05%)
Apr 21, 2004 2.131 2.137 2.106 2.106 121,299 -0.03(-1.20%)
Apr 20, 2004 2.129 2.148 2.117 2.131 71,579 +0.02(+1.05%)
Apr 19, 2004 2.116 2.118 2.103 2.109 53,577 -0.01(-0.66%)
Apr 16, 2004 2.111 2.130 2.102 2.123 105,440 +0.02(+1.11%)
Apr 15, 2004 2.152 2.155 2.086 2.100 58,720 -0.05(-2.33%)
Apr 14, 2004 2.137 2.171 2.127 2.150 87,009 -0.02(-0.97%)
Apr 13, 2004 2.220 2.220 2.152 2.171 98,582 -0.04(-1.95%)
Apr 12, 2004 2.251 2.251 2.206 2.214 98,153 -0.03(-1.40%)
Apr 08, 2004 2.271 2.275 2.228 2.246 82,723 -0.06(-2.48%)
Apr 07, 2004 2.281 2.309 2.281 2.303 67,293 +0.01(+0.25%)
Apr 06, 2004 2.310 2.310 2.281 2.297 103,725 -0.01(-0.35%)
Apr 05, 2004 2.250 2.312 2.232 2.305 92,153 +0.07(+2.97%)
Apr 02, 2004 2.193 2.289 2.193 2.239 166,732 +0.04(+1.70%)
Apr 01, 2004 2.181 2.201 2.131 2.201 126,871 +0.02(+0.96%)
Mar 31, 2004 2.240 2.240 2.166 2.180 73,293 -0.05(-2.35%)
Mar 30, 2004 2.170 2.246 2.159 2.233 180,877 +0.06(+2.90%)
Mar 29, 2004 2.152 2.187 2.152 2.170 126,442 +0.01(+0.54%)
Mar 26, 2004 2.127 2.174 2.127 2.158 106,297 +0.03(+1.48%)
Mar 25, 2004 2.034 2.138 2.034 2.127 197,164 +0.09(+4.65%)
Mar 24, 2004 2.030 2.044 2.012 2.032 63,435 -0.02(-0.91%)
Mar 23, 2004 2.039 2.059 2.025 2.051 129,014 +0.02(+1.15%)
Mar 22, 2004 2.060 2.060 2.005 2.027 66,007 -0.03(-1.64%)
Mar 19, 2004 2.076 2.086 2.051 2.061 30,431 -0.02(-1.01%)
Mar 18, 2004 2.068 2.083 2.038 2.082 75,865 +0.02(+0.73%)
Mar 17, 2004 2.064 2.082 2.055 2.067 68,150 +0.02(+1.14%)
Mar 16, 2004 2.111 2.111 2.022 2.044 109,726 -0.04(-2.12%)
Mar 15, 2004 2.136 2.136 2.082 2.088 120,442 -0.04(-1.65%)
Mar 12, 2004 2.088 2.123 2.073 2.123 124,299 +0.04(+1.96%)
Mar 11, 2004 2.164 2.170 2.078 2.082 168,018 -0.11(-5.05%)
Mar 10, 2004 2.222 2.222 2.163 2.193 138,444 -0.04(-1.78%)
Mar 09, 2004 2.246 2.246 2.213 2.233 60,863 -0.00(-0.21%)
Mar 08, 2004 2.240 2.269 2.227 2.237 70,293 -0.01(-0.47%)
Mar 05, 2004 2.199 2.270 2.199 2.248 77,580 +0.04(+2.01%)
Mar 04, 2004 2.239 2.239 2.190 2.204 98,582 -0.03(-1.25%)
Mar 03, 2004 2.187 2.232 2.183 2.232 112,726 +0.03(+1.27%)
Mar 02, 2004 2.240 2.240 2.181 2.204 152,159 -0.05(-2.02%)
Mar 01, 2004 2.204 2.250 2.204 2.249 145,301 +0.06(+2.55%)
Feb 27, 2004 2.145 2.202 2.145 2.193 136,300 +0.03(+1.57%)
Feb 26, 2004 2.153 2.159 2.148 2.159 48,433 +0.01(+0.38%)
Feb 25, 2004 2.170 2.171 2.148 2.151 72,865 -0.03(-1.55%)
Feb 24, 2004 2.169 2.190 2.162 2.185 146,159 +0.02(+0.70%)
Feb 23, 2004 2.185 2.197 2.162 2.170 140,587 -0.02(-0.69%)
Feb 20, 2004 2.159 2.199 2.153 2.185 104,583 +0.03(+1.19%)
Feb 19, 2004 2.191 2.195 2.153 2.159 169,733 -0.05(-2.06%)
Feb 18, 2004 2.243 2.243 2.198 2.205 252,885 -0.05(-2.28%)
Feb 17, 2004 2.317 2.317 2.255 2.256 124,728 -0.06(-2.57%)
Feb 13, 2004 2.298 2.325 2.289 2.316 125,156 +0.02(+1.02%)
Feb 12, 2004 2.391 2.391 2.275 2.292 159,446 -0.10(-4.10%)
Feb 11, 2004 2.383 2.418 2.363 2.390 126,014 +0.01(+0.34%)
Feb 10, 2004 2.389 2.422 2.377 2.382 80,580 +0.00(+0.00%)
Feb 09, 2004 2.372 2.414 2.366 2.382 161,589 +0.02(+0.69%)
Feb 06, 2004 2.356 2.379 2.334 2.366 147,016 +0.03(+1.40%)
Feb 05, 2004 2.326 2.369 2.326 2.333 266,172 +0.02(+0.91%)
Feb 04, 2004 2.293 2.338 2.282 2.312 138,015 +0.00(+0.05%)
Feb 03, 2004 2.277 2.344 2.277 2.311 217,310 +0.04(+1.69%)
Feb 02, 2004 2.248 2.310 2.227 2.272 138,872 +0.03(+1.14%)
Jan 30, 2004 2.242 2.265 2.237 2.247 72,436 -0.00(-0.16%)
Jan 29, 2004 2.257 2.261 2.233 2.250 385,328 +0.00(+0.10%)
Jan 28, 2004 2.263 2.264 2.246 2.248 194,593 -0.03(-1.28%)
Jan 27, 2004 2.286 2.299 2.272 2.277 135,443 +0.02(+0.77%)
Jan 26, 2004 2.241 2.262 2.230 2.260 287,603 +0.01(+0.57%)
Jan 23, 2004 2.234 2.291 2.229 2.247 146,159 -0.01(-0.57%)
Jan 22, 2004 2.146 2.264 2.146 2.260 1,281,143 +0.10(+4.70%)
Jan 21, 2004 2.204 2.205 2.151 2.158 115,298 -0.05(-2.43%)
Jan 20, 2004 2.198 2.222 2.198 2.212 70,293 +0.07(+3.32%)
Jan 16, 2004 2.144 2.156 2.124 2.141 71,579 -0.01(-0.65%)
Jan 15, 2004 2.181 2.191 2.151 2.155 144,873 -0.05(-2.07%)
Jan 14, 2004 2.195 2.209 2.180 2.200 101,154 -0.00(-0.05%)
Jan 13, 2004 2.228 2.261 2.197 2.201 161,589 -0.03(-1.20%)
Jan 12, 2004 2.265 2.265 2.215 2.228 115,727 -0.04(-1.90%)
Jan 09, 2004 2.204 2.275 2.199 2.271 169,733 +0.07(+3.18%)
Jan 08, 2004 2.205 2.223 2.176 2.201 123,013 +0.01(+0.43%)
Jan 07, 2004 2.174 2.193 2.141 2.192 225,882 +0.03(+1.29%)
Jan 06, 2004 2.071 2.177 2.067 2.164 357,897 +0.12(+5.70%)
Jan 05, 2004 1.982 2.051 1.982 2.047 194,164 +0.09(+4.84%)
Jan 02, 2004 1.954 1.960 1.936 1.953 78,437 +0.03(+1.45%)
Dec 31, 2003 1.949 1.968 1.925 1.925 147,873 -0.02(-0.84%)
Dec 30, 2003 1.931 1.984 1.931 1.941 119,584 +0.00(+0.00%)
Dec 29, 2003 1.914 1.955 1.914 1.941 93,867 +0.03(+1.40%)
Dec 26, 2003 1.901 1.914 1.901 1.914 7,286 +0.00(+0.06%)
Dec 24, 2003 1.882 1.922 1.870 1.913 53,577 +0.04(+2.12%)
Dec 23, 2003 1.887 1.891 1.873 1.873 65,150 -0.02(-1.11%)
Dec 22, 2003 1.880 1.906 1.855 1.894 195,450 +0.01(+0.56%)
Dec 19, 2003 1.866 1.891 1.863 1.884 78,437 +0.00(+0.12%)
Dec 18, 2003 1.857 1.878 1.857 1.882 114,870 +0.00(+0.06%)
Dec 17, 2003 1.858 1.880 1.852 1.880 123,871 +0.01(+0.37%)
Dec 16, 2003 1.864 1.887 1.861 1.873 67,293 +0.03(+1.39%)
Dec 15, 2003 1.836 1.869 1.836 1.848 171,447 +0.04(+2.00%)
Dec 12, 2003 1.792 1.827 1.792 1.812 100,725 +0.01(+0.39%)
Dec 11, 2003 1.785 1.809 1.765 1.805 63,435 -0.03(-1.46%)
Dec 10, 2003 1.880 1.882 1.827 1.831 111,869 -0.07(-3.44%)
Dec 09, 2003 1.870 1.897 1.870 1.897 58,720 +0.02(+1.25%)
Dec 08, 2003 1.878 1.878 1.869 1.873 28,288 -0.02(-0.92%)
Dec 05, 2003 1.875 1.889 1.875 1.891 23,574 +0.03(+1.50%)
Dec 04, 2003 1.843 1.863 1.843 1.863 80,580 -0.02(-0.81%)
Dec 03, 2003 1.863 1.889 1.863 1.878 71,150 +0.03(+1.77%)
Dec 02, 2003 1.806 1.847 1.806 1.845 71,150 +0.02(+0.83%)
Dec 01, 2003 1.812 1.833 1.765 1.830 110,155 +0.01(+0.45%)
Nov 28, 2003 1.807 1.843 1.807 1.822 84,009 +0.03(+1.43%)
Nov 26, 2003 1.865 1.868 1.788 1.796 212,595 -0.09(-4.53%)
Nov 25, 2003 1.891 1.891 1.882 1.882 25,288 -0.00(-0.19%)
Nov 24, 2003 1.915 1.919 1.862 1.885 142,730 -0.06(-3.00%)
Nov 21, 2003 1.940 1.954 1.934 1.943 84,866 -0.01(-0.66%)
Nov 20, 2003 1.925 1.960 1.920 1.956 123,871 +0.04(+2.07%)
Nov 19, 2003 1.908 1.922 1.904 1.917 84,438 +0.02(+1.23%)
Nov 18, 2003 1.835 1.893 1.835 1.893 209,166 +0.07(+3.57%)
Nov 17, 2003 1.813 1.827 1.781 1.828 48,433 -0.01(-0.70%)
Nov 14, 2003 1.875 1.883 1.840 1.841 43,719 -0.03(-1.68%)
Nov 13, 2003 1.875 1.889 1.872 1.872 15,430 -0.00(-0.12%)
Nov 12, 2003 1.882 1.882 1.873 1.875 54,006 +0.00(+0.19%)
Nov 11, 2003 1.849 1.876 1.836 1.871 59,149 +0.00(+0.12%)
Nov 10, 2003 1.829 1.882 1.829 1.869 93,439 +0.05(+2.89%)
Nov 07, 2003 1.820 1.824 1.817 1.816 525,058 -0.01(-0.32%)
Nov 06, 2003 1.829 1.829 1.802 1.822 133,300 -0.02(-0.95%)
Nov 05, 2003 1.831 1.866 1.836 1.840 210,880 -0.01(-0.69%)
Nov 04, 2003 1.831 1.866 1.831 1.852 162,018 +0.03(+1.60%)
Nov 03, 2003 1.824 1.830 1.816 1.823 91,724 -0.01(-0.51%)
Oct 31, 2003 1.826 1.833 1.826 1.833 45,862 +0.01(+0.58%)
Oct 30, 2003 1.848 1.850 1.814 1.822 52,720 +0.02(+1.17%)
Oct 29, 2003 1.784 1.815 1.784 1.801 72,008 +0.02(+1.05%)
Oct 28, 2003 1.770 1.792 1.770 1.782 603,496 +0.01(+0.59%)
Oct 27, 2003 1.761 1.777 1.759 1.772 157,303 +0.02(+0.93%)
Oct 24, 2003 1.763 1.768 1.746 1.756 49,291 -0.01(-0.40%)
Oct 23, 2003 1.759 1.772 1.740 1.763 178,734 +0.01(+0.33%)
Oct 22, 2003 1.760 1.771 1.726 1.757 79,294 +0.00(+0.00%)
Oct 21, 2003 1.758 1.758 1.747 1.757 24,431 -0.00(-0.07%)
Oct 20, 2003 1.761 1.765 1.759 1.758 83,152 -0.00(-0.07%)
Oct 17, 2003 1.799 1.799 1.750 1.759 92,581 -0.00(-0.13%)
Oct 16, 2003 1.745 1.761 1.736 1.761 37,718 +0.02(+1.41%)
Oct 15, 2003 1.705 1.738 1.705 1.737 65,150 +0.05(+2.69%)
Oct 14, 2003 1.698 1.710 1.691 1.691 46,290 -0.01(-0.82%)
Oct 13, 2003 1.696 1.705 1.694 1.705 6,857 +0.01(+0.55%)
Oct 10, 2003 1.690 1.702 1.684 1.696 102,440 +0.03(+1.54%)
Oct 09, 2003 1.674 1.697 1.665 1.670 578,207 +0.02(+1.49%)
Oct 08, 2003 1.627 1.647 1.627 1.646 87,009 +0.02(+0.93%)
Oct 07, 2003 1.709 1.693 1.617 1.631 144,016 -0.08(-4.57%)
Oct 06, 2003 1.711 1.711 1.673 1.709 101,154 -0.01(-0.68%)
Oct 03, 2003 1.723 1.731 1.714 1.721 178,305 -0.02(-1.07%)
Oct 02, 2003 1.758 1.759 1.738 1.739 136,300 -0.05(-2.99%)
Oct 01, 2003 1.814 1.814 1.784 1.793 63,007 +0.00(+0.26%)
Sep 30, 2003 1.824 1.824 1.768 1.788 112,298 -0.03(-1.92%)
Sep 29, 2003 1.805 1.837 1.805 1.823 113,584 +0.02(+0.84%)
Sep 26, 2003 1.828 1.828 1.808 1.808 147,016 -0.03(-1.65%)
Sep 25, 2003 1.855 1.857 1.829 1.838 160,303 -0.02(-0.94%)
Sep 24, 2003 1.858 1.863 1.856 1.856 21,430 +0.01(+0.57%)
Sep 23, 2003 1.838 1.848 1.829 1.845 19,287 +0.01(+0.38%)
Sep 22, 2003 1.847 1.848 1.830 1.838 44,147 -0.01(-0.50%)
Sep 19, 2003 1.861 1.865 1.848 1.848 25,288 -0.02(-0.88%)
Sep 18, 2003 1.826 1.864 1.815 1.864 243,884 +0.05(+2.77%)
Sep 17, 2003 1.815 1.820 1.809 1.814 228,025 +0.00(+0.00%)
Sep 16, 2003 1.819 1.828 1.814 1.814 32,146 +0.00(+0.06%)
Sep 15, 2003 1.812 1.826 1.812 1.813 30,860 +0.00(+0.13%)
Sep 12, 2003 1.807 1.814 1.805 1.810 37,289 +0.01(+0.32%)
Sep 11, 2003 1.785 1.807 1.784 1.805 39,861 +0.01(+0.52%)
Sep 10, 2003 1.802 1.819 1.774 1.795 159,017 -0.01(-0.52%)
Sep 09, 2003 1.822 1.822 1.795 1.805 174,448 -0.01(-0.71%)
Sep 08, 2003 1.779 1.820 1.766 1.817 26,574 +0.03(+1.56%)
Sep 05, 2003 1.785 1.799 1.785 1.789 38,147 +0.01(+0.46%)
Sep 04, 2003 1.772 1.781 1.765 1.781 79,723 +0.02(+1.06%)
Sep 03, 2003 1.752 1.768 1.740 1.763 61,721 +0.04(+2.58%)
Sep 02, 2003 1.666 1.738 1.666 1.718 80,580 +0.06(+3.37%)
Aug 29, 2003 1.652 1.681 1.652 1.662 32,146 +0.01(+0.85%)
Aug 28, 2003 1.697 1.698 1.631 1.648 134,157 -0.04(-2.62%)
Aug 27, 2003 1.703 1.703 1.687 1.693 44,576 -0.03(-1.76%)
Aug 26, 2003 1.728 1.742 1.709 1.723 33,432 -0.01(-0.34%)
Aug 25, 2003 1.721 1.731 1.721 1.729 12,001 +0.00(+0.07%)
Aug 22, 2003 1.757 1.757 1.696 1.728 281,602 -0.03(-1.92%)
Aug 21, 2003 1.767 1.782 1.753 1.761 58,720 -0.02(-0.85%)
Aug 20, 2003 1.791 1.791 1.774 1.777 28,288 -0.03(-1.87%)
Aug 19, 2003 1.830 1.830 1.810 1.810 21,430 -0.03(-1.40%)
Aug 18, 2003 1.837 1.849 1.830 1.836 18,859 -0.01(-0.57%)
Aug 15, 2003 1.841 1.847 1.836 1.847 102,011 +0.00(+0.06%)
Aug 14, 2003 1.779 1.848 1.779 1.845 132,014 +0.07(+4.15%)
Aug 13, 2003 1.710 1.778 1.710 1.772 102,440 +0.07(+3.83%)
Aug 12, 2003 1.718 1.719 1.701 1.707 38,575 -0.02(-1.01%)
Aug 11, 2003 1.702 1.732 1.702 1.724 57,435 +0.03(+1.86%)
Aug 08, 2003 1.700 1.707 1.686 1.693 67,721 +0.00(+0.14%)
Aug 07, 2003 1.705 1.729 1.684 1.690 55,720 -0.02(-0.89%)
Aug 06, 2003 1.754 1.754 1.705 1.705 494,626 -0.05(-2.60%)
Aug 05, 2003 1.771 1.792 1.751 1.751 45,433 -0.03(-1.83%)
Aug 04, 2003 1.785 1.785 1.784 1.784 857 -0.00(-0.07%)
Aug 01, 2003 1.795 1.816 1.782 1.785 30,003 -0.02(-0.97%)
Jul 31, 2003 1.779 1.824 1.778 1.802 58,292 +0.02(+1.31%)
Jul 30, 2003 1.794 1.806 1.777 1.779 118,727 -0.03(-1.49%)
Jul 29, 2003 1.831 1.835 1.795 1.806 53,577 -0.03(-1.71%)
Jul 28, 2003 1.813 1.841 1.803 1.837 55,291 +0.03(+1.94%)
Jul 25, 2003 1.794 1.808 1.785 1.802 38,147 +0.02(+1.05%)
Jul 24, 2003 1.812 1.835 1.781 1.784 45,005 -0.03(-1.42%)
Jul 23, 2003 1.793 1.815 1.792 1.809 45,862 +0.02(+1.04%)
Jul 22, 2003 1.795 1.799 1.768 1.791 84,866 -0.01(-0.71%)
Jul 21, 2003 1.802 1.809 1.786 1.803 71,150 -0.00(-0.13%)
Jul 18, 2003 1.809 1.809 1.787 1.806 89,581 -0.02(-0.83%)
Jul 17, 2003 1.894 1.894 1.813 1.821 132,443 -0.08(-4.06%)
Jul 16, 2003 1.901 1.921 1.891 1.898 96,867 +0.00(+0.25%)
Jul 15, 2003 1.927 1.927 1.889 1.893 176,591 -0.03(-1.40%)
Jul 14, 2003 1.873 1.927 1.873 1.920 89,581 +0.05(+2.81%)
Jul 11, 2003 1.866 1.878 1.861 1.868 19,287 +0.00(+0.06%)
Jul 10, 2003 1.852 1.866 1.841 1.866 30,003 -0.00(-0.12%)
Jul 09, 2003 1.889 1.891 1.866 1.869 42,433 -0.02(-1.17%)
Jul 08, 2003 1.872 1.904 1.852 1.891 203,165 +0.00(+0.06%)
Jul 07, 2003 1.861 1.890 1.861 1.890 62,149 +0.00(+0.00%)
Jul 03, 2003 1.873 1.892 1.873 1.890 177,877 +0.01(+0.68%)
Jul 02, 2003 1.851 1.894 1.851 1.877 37,289 +0.03(+1.51%)
Jul 01, 2003 1.889 1.889 1.820 1.849 18,859 -0.02(-1.25%)
Jun 30, 2003 1.850 1.872 1.844 1.872 25,717 +0.01(+0.31%)
Jun 27, 2003 1.873 1.879 1.862 1.866 41,576 -0.02(-0.93%)
Jun 26, 2003 1.870 1.894 1.870 1.884 56,149 -0.01(-0.49%)
Jun 25, 2003 1.858 1.911 1.858 1.893 82,723 +0.05(+2.46%)
Jun 24, 2003 1.851 1.877 1.847 1.848 26,574 -0.01(-0.63%)
Jun 23, 2003 1.906 1.906 1.851 1.859 40,290 -0.03(-1.85%)
Jun 20, 2003 1.878 1.904 1.866 1.894 93,439 +0.00(+0.25%)
Jun 19, 2003 1.855 1.900 1.855 1.890 72,436 +0.02(+1.00%)
Jun 18, 2003 1.830 1.889 1.830 1.871 37,718 +0.03(+1.45%)
Jun 17, 2003 1.770 1.850 1.770 1.844 58,720 +0.07(+3.81%)
Jun 16, 2003 1.779 1.788 1.761 1.777 38,575 -0.00(-0.13%)
Jun 13, 2003 1.792 1.792 1.777 1.779 10,286 +0.00(+0.26%)
Jun 12, 2003 1.750 1.774 1.750 1.774 44,576 +0.02(+0.93%)
Jun 11, 2003 1.757 1.763 1.753 1.758 6,429 +0.01(+0.60%)
Jun 10, 2003 1.735 1.750 1.733 1.747 24,431 +0.00(+0.00%)
Jun 09, 2003 1.742 1.751 1.726 1.747 56,149 -0.00(-0.20%)
Jun 06, 2003 1.765 1.802 1.739 1.751 75,865 -0.00(-0.20%)
Jun 05, 2003 1.726 1.761 1.725 1.754 32,146 +0.03(+1.90%)
Jun 04, 2003 1.682 1.724 1.682 1.722 35,575 +0.04(+2.64%)
Jun 03, 2003 1.674 1.680 1.662 1.677 50,577 -0.00(-0.14%)
Jun 02, 2003 1.661 1.680 1.654 1.680 65,578 +0.01(+0.70%)
May 30, 2003 1.659 1.669 1.653 1.668 45,862 +0.00(+0.21%)
May 29, 2003 1.648 1.672 1.648 1.665 39,861 +0.02(+1.21%)
May 28, 2003 1.659 1.663 1.637 1.645 120,870 -0.04(-2.35%)
May 27, 2003 1.691 1.693 1.675 1.684 27,431 -0.01(-0.76%)
May 23, 2003 1.690 1.697 1.673 1.697 58,720 -0.00(-0.21%)
May 22, 2003 1.669 1.729 1.669 1.701 45,005 +0.01(+0.76%)
May 21, 2003 1.686 1.688 1.680 1.688 24,859 -0.01(-0.41%)
May 20, 2003 1.666 1.695 1.666 1.695 96,867 +0.03(+1.89%)
May 19, 2003 1.680 1.680 1.656 1.663 57,435 -0.03(-1.66%)
May 16, 2003 1.673 1.696 1.673 1.691 34,718 +0.03(+1.61%)
May 15, 2003 1.632 1.670 1.632 1.665 34,289 +0.03(+2.00%)
May 14, 2003 1.597 1.632 1.595 1.632 20,145 +0.05(+2.87%)
May 13, 2003 1.585 1.597 1.582 1.586 40,718 -0.01(-0.58%)
May 12, 2003 1.582 1.599 1.582 1.596 26,145 +0.01(+0.59%)
May 09, 2003 1.575 1.590 1.575 1.586 14,144 +0.02(+0.97%)
May 08, 2003 1.590 1.591 1.571 1.571 39,004 -0.02(-1.25%)
May 07, 2003 1.579 1.595 1.564 1.591 46,719 +0.00(+0.00%)
May 06, 2003 1.554 1.591 1.554 1.591 30,431 +0.03(+1.64%)
May 05, 2003 1.583 1.586 1.564 1.565 63,864 -0.01(-0.74%)
May 02, 2003 1.544 1.617 1.544 1.577 93,439 +0.03(+1.65%)
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.