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

First Finl Bncp [Oh] (NQ: FFBC )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 9.739 9.739 9.284 9.450 103,559 -0.06(-0.58%)
Apr 29, 2004 9.583 9.611 9.445 9.506 121,750 -0.03(-0.35%)
Apr 28, 2004 9.789 9.789 9.533 9.539 182,625 -0.25(-2.55%)
Apr 27, 2004 9.778 9.916 9.656 9.789 445,216 +0.08(+0.80%)
Apr 26, 2004 9.689 9.800 9.683 9.711 93,293 -0.02(-0.17%)
Apr 23, 2004 9.928 9.928 9.639 9.728 70,240 -0.21(-2.12%)
Apr 22, 2004 9.933 9.961 9.828 9.939 268,714 +0.14(+1.42%)
Apr 21, 2004 9.736 10.01 9.717 9.800 127,873 +0.21(+2.20%)
Apr 20, 2004 9.817 10.05 9.528 9.589 72,221 -0.17(-1.71%)
Apr 19, 2004 9.683 9.911 9.639 9.755 105,901 +0.04(+0.40%)
Apr 16, 2004 9.800 9.911 9.683 9.717 90,772 -0.08(-0.85%)
Apr 15, 2004 9.961 9.989 9.661 9.800 199,014 -0.16(-1.62%)
Apr 14, 2004 9.883 10.09 9.822 9.961 209,100 +0.06(+0.62%)
Apr 13, 2004 10.27 10.27 9.844 9.900 78,705 -0.31(-2.99%)
Apr 12, 2004 10.32 10.36 10.17 10.21 54,571 -0.05(-0.49%)
Apr 08, 2004 10.33 10.37 10.26 10.26 140,841 +0.03(+0.33%)
Apr 07, 2004 10.22 10.28 10.22 10.22 80,326 +0.01(+0.05%)
Apr 06, 2004 10.05 10.27 10.05 10.22 86,810 -0.02(-0.22%)
Apr 05, 2004 10.000 10.24 9.983 10.24 118,148 +0.12(+1.21%)
Apr 02, 2004 10.30 10.38 9.950 10.12 115,446 -0.03(-0.33%)
Apr 01, 2004 10.31 10.31 9.961 10.15 123,371 -0.12(-1.19%)
Mar 31, 2004 10.24 10.29 10.05 10.27 96,535 +0.13(+1.26%)
Mar 30, 2004 10.07 10.14 9.989 10.14 43,945 +0.07(+0.72%)
Mar 29, 2004 9.894 10.08 9.883 10.07 114,005 +0.18(+1.85%)
Mar 26, 2004 10.16 10.22 9.889 9.889 86,089 -0.32(-3.15%)
Mar 25, 2004 10.05 10.26 9.939 10.21 77,804 +0.23(+2.28%)
Mar 24, 2004 10.05 10.17 9.928 9.983 105,901 -0.09(-0.88%)
Mar 23, 2004 9.794 10.12 9.761 10.07 94,734 +0.08(+0.78%)
Mar 22, 2004 10.27 10.27 9.994 9.994 145,163 -0.06(-0.55%)
Mar 19, 2004 10.27 10.32 10.02 10.05 88,430 -0.07(-0.66%)
Mar 18, 2004 10.13 10.24 10.08 10.12 76,003 -0.08(-0.76%)
Mar 17, 2004 10.36 10.36 10.14 10.19 151,827 +0.06(+0.60%)
Mar 16, 2004 10.23 10.24 10.02 10.13 96,895 +0.11(+1.11%)
Mar 15, 2004 10.22 10.65 9.955 10.02 159,932 -0.27(-2.64%)
Mar 12, 2004 10.05 10.34 10.05 10.29 106,081 +0.21(+2.04%)
Mar 11, 2004 10.000 10.36 10.000 10.09 177,402 -0.07(-0.71%)
Mar 10, 2004 10.31 10.52 10.11 10.16 127,693 -0.11(-1.08%)
Mar 09, 2004 10.28 10.37 10.22 10.27 111,304 -0.06(-0.54%)
Mar 08, 2004 10.60 10.60 10.28 10.33 129,134 -0.12(-1.17%)
Mar 05, 2004 10.23 10.54 10.22 10.45 90,051 +0.18(+1.73%)
Mar 04, 2004 10.52 10.55 10.20 10.27 176,321 -0.11(-1.07%)
Mar 03, 2004 10.47 10.52 10.05 10.38 232,694 +0.13(+1.30%)
Mar 02, 2004 9.922 10.28 9.850 10.25 295,190 +0.39(+4.00%)
Mar 01, 2004 9.606 9.911 9.606 9.855 85,009 +0.14(+1.43%)
Feb 27, 2004 9.661 9.822 9.606 9.717 130,034 -0.02(-0.17%)
Feb 26, 2004 9.495 9.772 9.495 9.733 127,513 +0.03(+0.29%)
Feb 25, 2004 9.383 9.706 9.383 9.706 199,915 +0.17(+1.75%)
Feb 24, 2004 9.439 9.556 9.439 9.539 112,745 +0.10(+1.06%)
Feb 23, 2004 9.300 9.500 9.300 9.439 88,250 -0.01(-0.06%)
Feb 20, 2004 9.383 9.495 9.356 9.445 71,501 +0.01(+0.06%)
Feb 19, 2004 9.456 9.467 9.295 9.439 138,319 +0.06(+0.59%)
Feb 18, 2004 9.467 9.489 9.356 9.383 67,719 -0.06(-0.59%)
Feb 17, 2004 9.217 9.439 9.217 9.439 145,523 +0.28(+3.03%)
Feb 13, 2004 9.483 9.568 9.161 9.161 70,780 -0.28(-2.94%)
Feb 12, 2004 9.172 9.617 9.172 9.439 68,079 -0.14(-1.51%)
Feb 11, 2004 9.350 9.656 9.328 9.583 98,877 +0.17(+1.77%)
Feb 10, 2004 9.272 9.433 9.161 9.417 109,142 +0.12(+1.31%)
Feb 09, 2004 9.495 9.495 9.284 9.295 54,211 -0.11(-1.18%)
Feb 06, 2004 9.167 9.428 9.161 9.406 85,009 +0.24(+2.67%)
Feb 05, 2004 9.189 9.289 9.078 9.161 114,906 +0.11(+1.16%)
Feb 04, 2004 9.056 9.161 9.039 9.056 139,220 -0.11(-1.21%)
Feb 03, 2004 9.417 9.417 9.061 9.167 88,971 +0.00(+0.00%)
Feb 02, 2004 9.217 9.406 9.161 9.167 143,182 -0.07(-0.72%)
Jan 30, 2004 9.217 9.317 9.178 9.234 90,952 -0.07(-0.78%)
Jan 29, 2004 9.578 9.578 9.095 9.306 79,786 +0.03(+0.30%)
Jan 28, 2004 9.744 9.744 9.211 9.278 109,683 -0.34(-3.52%)
Jan 27, 2004 9.744 9.772 9.511 9.617 236,296 -0.04(-0.40%)
Jan 26, 2004 9.411 9.656 9.411 9.656 97,796 +0.16(+1.70%)
Jan 23, 2004 9.439 9.511 9.389 9.495 122,470 +0.04(+0.47%)
Jan 22, 2004 9.495 9.550 9.445 9.450 312,119 -0.04(-0.41%)
Jan 21, 2004 9.383 9.506 9.345 9.489 370,113 -0.03(-0.35%)
Jan 20, 2004 9.150 9.528 9.139 9.522 162,993 +0.31(+3.31%)
Jan 16, 2004 9.272 9.361 9.189 9.217 149,666 +0.10(+1.10%)
Jan 15, 2004 9.134 9.400 9.117 9.117 88,634 -0.13(-1.38%)
Jan 14, 2004 9.117 9.256 9.117 9.245 75,866 +0.13(+1.46%)
Jan 13, 2004 9.011 9.117 8.912 9.111 77,749 +0.00(+0.00%)
Jan 12, 2004 9.156 9.161 9.023 9.111 91,123 +0.03(+0.37%)
Jan 09, 2004 9.023 9.128 9.006 9.078 124,289 -0.02(-0.18%)
Jan 08, 2004 9.050 9.200 9.023 9.094 88,508 +0.03(+0.36%)
Jan 07, 2004 9.023 9.111 9.023 9.061 91,492 +0.02(+0.18%)
Jan 06, 2004 9.023 9.184 9.023 9.045 87,530 -0.06(-0.67%)
Jan 05, 2004 9.228 9.228 9.050 9.106 105,000 +0.00(+0.00%)
Jan 02, 2004 9.023 9.206 8.912 9.106 140,300 +0.25(+2.82%)
Dec 31, 2003 8.939 9.167 8.856 8.856 146,244 -0.36(-3.92%)
Dec 30, 2003 9.128 9.228 9.045 9.217 59,281 +0.01(+0.06%)
Dec 29, 2003 9.161 9.228 9.011 9.211 65,950 +0.17(+1.84%)
Dec 26, 2003 9.009 9.061 8.995 9.045 18,786 +0.03(+0.31%)
Dec 24, 2003 9.217 9.228 8.967 9.017 64,421 -0.21(-2.23%)
Dec 23, 2003 9.056 9.234 9.056 9.222 199,663 +0.07(+0.79%)
Dec 22, 2003 9.028 9.156 9.028 9.150 86,240 +0.13(+1.48%)
Dec 19, 2003 9.011 9.033 8.773 9.017 181,429 +0.07(+0.81%)
Dec 18, 2003 8.878 8.945 8.773 8.945 78,835 +0.07(+0.81%)
Dec 17, 2003 8.842 8.873 8.751 8.873 277,730 +0.05(+0.57%)
Dec 16, 2003 8.623 8.884 8.623 8.823 178,232 +0.20(+2.32%)
Dec 15, 2003 8.939 8.984 8.606 8.623 88,274 -0.32(-3.54%)
Dec 12, 2003 8.884 8.939 8.800 8.939 59,023 +0.08(+0.88%)
Dec 11, 2003 8.684 8.939 8.645 8.862 122,110 +0.25(+2.90%)
Dec 10, 2003 8.728 8.728 8.578 8.612 134,519 -0.03(-0.39%)
Dec 09, 2003 8.878 8.878 8.634 8.645 105,937 -0.21(-2.38%)
Dec 08, 2003 8.800 8.939 8.717 8.856 114,463 +0.06(+0.63%)
Dec 05, 2003 8.928 8.884 8.800 8.800 77,156 -0.13(-1.43%)
Dec 04, 2003 8.739 8.939 8.639 8.928 124,140 +0.30(+3.47%)
Dec 03, 2003 8.800 9.000 8.606 8.628 128,758 -0.34(-3.78%)
Dec 02, 2003 9.078 9.078 8.923 8.967 59,059 -0.01(-0.12%)
Dec 01, 2003 9.100 9.111 8.828 8.978 110,942 +0.09(+1.06%)
Nov 28, 2003 8.884 8.978 8.884 8.884 32,260 -0.03(-0.31%)
Nov 26, 2003 9.023 9.128 8.889 8.912 56,675 -0.12(-1.29%)
Nov 25, 2003 8.884 9.128 8.884 9.028 73,361 +0.03(+0.37%)
Nov 24, 2003 8.850 9.200 8.850 8.995 147,715 +0.11(+1.25%)
Nov 21, 2003 8.967 8.967 8.828 8.884 61,395 -0.01(-0.12%)
Nov 20, 2003 8.884 9.050 8.817 8.895 74,707 +0.01(+0.06%)
Nov 19, 2003 8.912 9.073 8.889 8.889 100,173 -0.06(-0.62%)
Nov 18, 2003 9.172 9.172 8.884 8.945 54,854 -0.13(-1.47%)
Nov 17, 2003 8.995 9.167 8.967 9.078 78,372 -0.02(-0.18%)
Nov 14, 2003 9.195 9.200 9.067 9.095 59,201 -0.01(-0.12%)
Nov 13, 2003 9.206 9.272 9.106 9.106 47,716 -0.19(-2.09%)
Nov 12, 2003 9.206 9.306 9.067 9.300 101,348 +0.13(+1.39%)
Nov 11, 2003 9.045 9.184 9.017 9.172 42,844 +0.09(+1.04%)
Nov 10, 2003 9.245 9.361 9.045 9.078 94,840 -0.26(-2.74%)
Nov 07, 2003 9.317 9.356 9.222 9.334 146,460 +0.11(+1.14%)
Nov 06, 2003 9.206 9.250 9.161 9.228 109,688 +0.02(+0.24%)
Nov 05, 2003 9.217 9.300 9.167 9.206 117,348 -0.04(-0.42%)
Nov 04, 2003 9.289 9.289 9.195 9.245 123,093 +0.04(+0.42%)
Nov 03, 2003 9.061 9.322 9.061 9.206 116,599 +0.11(+1.16%)
Oct 31, 2003 9.289 9.322 9.095 9.100 105,715 -0.20(-2.15%)
Oct 30, 2003 9.395 9.439 9.234 9.300 135,666 -0.09(-1.00%)
Oct 29, 2003 9.189 9.439 9.145 9.395 130,755 +0.21(+2.24%)
Oct 28, 2003 9.222 9.289 9.100 9.189 134,357 -0.06(-0.60%)
Oct 27, 2003 9.222 9.289 9.023 9.245 188,388 +0.22(+2.46%)
Oct 24, 2003 9.056 9.100 9.023 9.023 144,623 -0.09(-0.98%)
Oct 23, 2003 9.017 9.178 9.006 9.111 204,417 +0.03(+0.37%)
Oct 22, 2003 9.306 9.317 9.050 9.078 270,155 -0.29(-3.08%)
Oct 21, 2003 9.067 9.367 8.995 9.367 255,972 +0.34(+3.82%)
Oct 20, 2003 8.759 9.100 8.759 9.023 384,622 +0.19(+2.20%)
Oct 17, 2003 8.656 8.912 8.651 8.828 311,428 +0.25(+2.91%)
Oct 16, 2003 8.540 8.606 8.423 8.578 91,319 +0.04(+0.46%)
Oct 15, 2003 8.717 8.717 8.540 8.540 41,229 -0.11(-1.28%)
Oct 14, 2003 8.606 8.656 8.545 8.651 58,899 +0.04(+0.52%)
Oct 13, 2003 8.545 8.651 8.445 8.606 60,824 +0.09(+1.04%)
Oct 10, 2003 8.528 8.534 8.323 8.517 51,019 -0.10(-1.16%)
Oct 09, 2003 8.434 8.656 8.395 8.617 81,572 +0.21(+2.51%)
Oct 08, 2003 8.617 8.628 8.401 8.406 52,478 -0.22(-2.57%)
Oct 07, 2003 8.523 8.662 8.523 8.628 63,221 -0.01(-0.06%)
Oct 06, 2003 8.545 8.634 8.490 8.634 59,670 +0.06(+0.65%)
Oct 03, 2003 8.417 8.578 8.401 8.578 70,181 +0.14(+1.71%)
Oct 02, 2003 8.523 8.562 8.412 8.434 44,782 -0.09(-1.04%)
Oct 01, 2003 8.290 8.523 8.190 8.523 123,742 +0.33(+4.07%)
Sep 30, 2003 8.329 8.351 8.190 8.190 106,500 -0.10(-1.21%)
Sep 29, 2003 8.301 8.329 8.195 8.290 55,781 +0.09(+1.15%)
Sep 26, 2003 8.279 8.306 8.190 8.195 76,769 +0.01(+0.07%)
Sep 25, 2003 8.456 8.462 8.173 8.190 75,915 -0.11(-1.34%)
Sep 24, 2003 8.551 8.601 8.290 8.301 71,711 -0.22(-2.54%)
Sep 23, 2003 8.612 8.656 8.401 8.517 49,587 +0.02(+0.26%)
Sep 22, 2003 8.606 8.662 8.478 8.495 86,597 -0.24(-2.73%)
Sep 19, 2003 8.329 8.734 8.329 8.734 167,262 +0.11(+1.29%)
Sep 18, 2003 8.501 8.639 8.467 8.623 335,983 +0.13(+1.50%)
Sep 17, 2003 8.467 8.545 8.467 8.495 37,857 -0.02(-0.20%)
Sep 16, 2003 8.490 8.545 8.412 8.512 90,392 +0.13(+1.52%)
Sep 15, 2003 8.462 8.545 8.384 8.384 37,101 -0.07(-0.79%)
Sep 12, 2003 8.373 8.467 8.245 8.451 54,571 +0.08(+1.00%)
Sep 11, 2003 8.245 8.440 8.245 8.367 33,499 +0.12(+1.48%)
Sep 10, 2003 8.451 8.451 8.245 8.245 89,511 -0.21(-2.43%)
Sep 09, 2003 8.351 8.451 8.329 8.451 33,319 +0.07(+0.79%)
Sep 08, 2003 8.401 8.512 8.356 8.384 62,135 +0.03(+0.33%)
Sep 05, 2003 8.301 8.451 8.295 8.356 51,869 -0.09(-1.12%)
Sep 04, 2003 8.351 8.451 8.279 8.451 52,770 +0.02(+0.20%)
Sep 03, 2003 8.434 8.440 8.256 8.434 46,646 +0.05(+0.60%)
Sep 02, 2003 8.267 8.390 8.190 8.384 94,194 +0.17(+2.10%)
Aug 29, 2003 8.379 8.379 8.179 8.212 70,420 -0.06(-0.67%)
Aug 28, 2003 8.262 8.379 8.168 8.267 44,305 -0.11(-1.33%)
Aug 27, 2003 8.140 8.384 8.140 8.379 36,741 +0.11(+1.34%)
Aug 26, 2003 8.176 8.267 8.123 8.267 76,724 +0.09(+1.09%)
Aug 25, 2003 8.162 8.234 8.134 8.179 59,974 -0.02(-0.20%)
Aug 22, 2003 8.423 8.437 8.168 8.195 70,780 -0.21(-2.45%)
Aug 21, 2003 8.329 8.451 8.301 8.401 73,482 +0.08(+0.93%)
Aug 20, 2003 8.301 8.329 8.217 8.323 54,391 -0.06(-0.66%)
Aug 19, 2003 8.329 8.412 8.245 8.379 57,453 +0.08(+0.94%)
Aug 18, 2003 8.270 8.329 8.206 8.301 72,761 +0.09(+1.15%)
Aug 15, 2003 8.428 8.428 8.168 8.206 28,996 -0.06(-0.67%)
Aug 14, 2003 8.212 8.273 8.168 8.262 92,213 +0.07(+0.88%)
Aug 13, 2003 8.240 8.301 8.168 8.190 25,394 -0.12(-1.47%)
Aug 12, 2003 8.145 8.312 8.145 8.312 72,581 +0.13(+1.63%)
Aug 11, 2003 8.145 8.217 8.145 8.179 89,511 +0.03(+0.41%)
Aug 08, 2003 8.256 8.256 8.095 8.145 54,391 -0.08(-0.95%)
Aug 07, 2003 8.217 8.267 8.190 8.223 65,197 +0.03(+0.34%)
Aug 06, 2003 8.195 8.295 8.195 8.195 56,192 -0.01(-0.14%)
Aug 05, 2003 8.201 8.329 8.195 8.206 141,921 -0.06(-0.67%)
Aug 04, 2003 8.262 8.340 8.195 8.262 204,057 -0.01(-0.07%)
Aug 01, 2003 8.451 8.451 8.256 8.267 90,232 -0.22(-2.62%)
Jul 31, 2003 8.426 8.545 8.362 8.490 53,851 +0.01(+0.13%)
Jul 30, 2003 8.523 8.545 8.384 8.478 36,921 -0.02(-0.26%)
Jul 29, 2003 8.490 8.578 8.251 8.501 75,283 +0.19(+2.27%)
Jul 28, 2003 8.329 8.395 8.262 8.312 154,168 -0.05(-0.60%)
Jul 25, 2003 8.490 8.490 8.262 8.362 80,326 -0.09(-1.05%)
Jul 24, 2003 8.523 8.556 8.362 8.451 135,978 -0.06(-0.65%)
Jul 23, 2003 8.662 8.717 8.351 8.506 89,871 -0.10(-1.16%)
Jul 22, 2003 8.540 8.756 8.540 8.606 114,546 -0.01(-0.13%)
Jul 21, 2003 8.884 9.017 8.545 8.617 252,145 -0.60(-6.51%)
Jul 18, 2003 8.917 9.300 8.784 9.217 425,765 +0.47(+5.40%)
Jul 17, 2003 8.773 8.884 8.745 8.745 210,901 -0.14(-1.56%)
Jul 16, 2003 8.828 8.884 8.739 8.884 130,215 +0.08(+0.95%)
Jul 15, 2003 8.800 8.828 8.651 8.800 77,264 +0.01(+0.13%)
Jul 14, 2003 8.662 8.800 8.639 8.789 148,585 -0.01(-0.06%)
Jul 11, 2003 8.662 8.839 8.623 8.795 78,525 +0.22(+2.59%)
Jul 10, 2003 8.579 8.717 8.512 8.573 100,317 -0.16(-1.84%)
Jul 09, 2003 8.806 8.912 8.606 8.734 219,366 -0.07(-0.76%)
Jul 08, 2003 8.773 8.912 8.684 8.800 168,397 -0.11(-1.18%)
Jul 07, 2003 8.912 8.925 8.778 8.906 156,330 +0.05(+0.56%)
Jul 03, 2003 8.862 8.945 8.784 8.856 77,984 +0.00(+0.00%)
Jul 02, 2003 8.884 8.884 8.812 8.856 187,488 +0.06(+0.69%)
Jul 01, 2003 8.878 8.883 8.706 8.795 152,367 +0.01(+0.06%)
Jun 30, 2003 8.667 8.906 8.506 8.789 381,279 +0.28(+3.33%)
Jun 27, 2003 8.528 8.745 8.473 8.506 99,237 -0.13(-1.48%)
Jun 26, 2003 8.451 8.634 8.301 8.634 211,441 +0.31(+3.67%)
Jun 25, 2003 8.290 8.467 8.290 8.329 102,659 -0.03(-0.33%)
Jun 24, 2003 8.356 8.534 8.262 8.356 137,419 -0.01(-0.07%)
Jun 23, 2003 8.495 8.606 8.301 8.362 210,181 -0.13(-1.57%)
Jun 20, 2003 8.467 8.667 8.467 8.495 79,786 -0.01(-0.13%)
Jun 19, 2003 8.495 8.551 8.490 8.506 109,863 -0.04(-0.46%)
Jun 18, 2003 8.606 8.706 8.523 8.546 179,743 -0.03(-0.38%)
Jun 17, 2003 8.939 8.939 8.523 8.578 123,551 -0.25(-2.83%)
Jun 16, 2003 9.050 9.050 8.689 8.828 144,623 -0.02(-0.25%)
Jun 13, 2003 9.178 9.178 8.773 8.850 114,185 -0.22(-2.39%)
Jun 12, 2003 9.300 9.300 9.067 9.067 78,345 -0.08(-0.85%)
Jun 11, 2003 9.067 9.172 8.939 9.145 77,984 -0.02(-0.18%)
Jun 10, 2003 9.039 9.267 9.039 9.161 70,240 -0.02(-0.19%)
Jun 09, 2003 9.106 9.278 8.956 9.179 98,889 +0.07(+0.80%)
Jun 06, 2003 9.606 9.606 9.078 9.106 68,619 -0.07(-0.73%)
Jun 05, 2003 9.367 9.428 9.045 9.172 114,726 -0.27(-2.82%)
Jun 04, 2003 9.217 9.439 9.189 9.439 133,817 +0.17(+1.80%)
Jun 03, 2003 9.050 9.272 8.934 9.272 60,875 +0.33(+3.66%)
Jun 02, 2003 9.161 9.184 8.939 8.945 73,842 -0.21(-2.25%)
May 30, 2003 8.934 9.161 8.934 9.150 74,022 +0.29(+3.26%)
May 29, 2003 8.900 8.945 8.839 8.862 110,943 -0.04(-0.44%)
May 28, 2003 8.745 8.939 8.745 8.900 41,063 +0.08(+0.88%)
May 27, 2003 8.751 8.850 8.706 8.823 89,691 +0.04(+0.44%)
May 23, 2003 8.828 8.862 8.751 8.784 52,770 -0.08(-0.94%)
May 22, 2003 8.973 8.995 8.834 8.867 51,689 -0.11(-1.18%)
May 21, 2003 9.067 9.067 8.939 8.973 46,827 -0.10(-1.10%)
May 20, 2003 9.017 9.073 8.984 9.073 34,039 +0.11(+1.18%)
May 19, 2003 9.050 9.061 8.939 8.967 69,159 +0.00(+0.00%)
May 16, 2003 8.945 9.145 8.945 8.967 109,503 -0.11(-1.16%)
May 15, 2003 8.945 9.123 8.928 9.073 182,445 +0.13(+1.49%)
May 14, 2003 9.017 9.089 8.939 8.939 66,998 -0.04(-0.43%)
May 13, 2003 8.939 9.078 8.789 8.978 53,490 +0.01(+0.12%)
May 12, 2003 8.745 8.973 8.745 8.967 68,619 +0.22(+2.54%)
May 09, 2003 8.878 8.878 8.673 8.745 69,339 +0.04(+0.45%)
May 08, 2003 8.606 8.773 8.606 8.706 36,741 -0.11(-1.26%)
May 07, 2003 8.889 8.934 8.617 8.817 56,552 -0.11(-1.18%)
May 06, 2003 8.923 8.973 8.873 8.923 67,358 +0.00(+0.00%)
May 05, 2003 8.939 8.939 8.850 8.923 79,966 +0.02(+0.25%)
May 02, 2003 8.817 8.939 8.773 8.900 95,815 +0.12(+1.33%)
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.