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 )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 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, 2010 11.62 11.62 10.66 10.66 1,406,892 -0.99(-8.48%)
Apr 29, 2010 11.14 11.71 11.02 11.65 551,363 +0.61(+5.56%)
Apr 28, 2010 11.11 11.33 10.98 11.04 277,599 +0.03(+0.30%)
Apr 27, 2010 11.36 11.65 10.95 11.00 761,150 -0.39(-3.43%)
Apr 26, 2010 11.88 11.91 11.38 11.39 597,147 -0.50(-4.22%)
Apr 23, 2010 11.50 11.90 11.27 11.90 782,441 +0.37(+3.19%)
Apr 22, 2010 11.07 11.53 11.04 11.53 586,418 +0.36(+3.25%)
Apr 21, 2010 10.89 11.17 10.83 11.17 849,046 +0.26(+2.35%)
Apr 20, 2010 10.74 10.95 10.70 10.91 502,616 +0.15(+1.35%)
Apr 19, 2010 10.49 10.85 10.36 10.76 732,266 +0.25(+2.33%)
Apr 16, 2010 10.86 10.86 10.32 10.52 627,156 -0.35(-3.18%)
Apr 15, 2010 10.80 10.98 10.76 10.86 362,560 +0.02(+0.21%)
Apr 14, 2010 10.52 10.84 10.45 10.84 695,992 +0.33(+3.19%)
Apr 13, 2010 10.42 10.57 10.25 10.51 414,290 +0.03(+0.27%)
Apr 12, 2010 10.33 10.54 10.23 10.48 461,069 +0.13(+1.24%)
Apr 09, 2010 10.20 10.42 10.09 10.35 357,922 +0.13(+1.31%)
Apr 08, 2010 10.35 10.44 10.12 10.22 604,563 -0.20(-1.93%)
Apr 07, 2010 10.36 10.66 10.33 10.42 577,417 +0.01(+0.11%)
Apr 06, 2010 10.32 10.55 10.20 10.41 540,205 +0.03(+0.32%)
Apr 05, 2010 10.10 10.37 9.989 10.37 372,683 +0.27(+2.71%)
Apr 01, 2010 10.01 10.10 10.10 10.10 522,735 +0.18(+1.80%)
Mar 31, 2010 10.000 10.23 9.899 9.922 660,572 -0.15(-1.44%)
Mar 30, 2010 10.09 10.22 9.871 10.07 428,017 -0.04(-0.39%)
Mar 29, 2010 10.28 10.38 10.01 10.11 363,878 -0.14(-1.36%)
Mar 26, 2010 10.55 10.60 10.21 10.25 322,205 -0.26(-2.50%)
Mar 25, 2010 10.54 10.88 10.50 10.51 550,131 +0.03(+0.27%)
Mar 24, 2010 10.51 10.61 10.46 10.48 432,293 -0.12(-1.16%)
Mar 23, 2010 10.57 10.61 10.38 10.60 561,452 +0.03(+0.26%)
Mar 22, 2010 10.26 10.65 10.21 10.57 565,247 +0.25(+2.38%)
Mar 19, 2010 10.37 10.44 10.06 10.33 683,638 +0.03(+0.27%)
Mar 18, 2010 10.40 10.52 10.30 10.30 427,879 -0.08(-0.75%)
Mar 17, 2010 10.31 10.46 10.29 10.38 479,283 +0.07(+0.65%)
Mar 16, 2010 10.25 10.31 10.15 10.31 211,653 +0.08(+0.76%)
Mar 15, 2010 10.22 10.25 10.15 10.23 279,538 +0.02(+0.22%)
Mar 12, 2010 10.36 10.37 10.04 10.21 482,783 -0.09(-0.92%)
Mar 11, 2010 10.21 10.37 10.14 10.31 397,579 +0.03(+0.27%)
Mar 10, 2010 10.11 10.33 10.11 10.28 417,102 +0.14(+1.43%)
Mar 09, 2010 10.06 10.20 9.989 10.13 445,147 +0.05(+0.50%)
Mar 08, 2010 10.23 10.23 10.07 10.08 555,843 -0.12(-1.20%)
Mar 05, 2010 9.978 10.23 9.877 10.21 873,593 +0.27(+2.70%)
Mar 04, 2010 9.883 9.950 9.788 9.938 405,054 +0.06(+0.56%)
Mar 03, 2010 10.18 10.18 9.832 9.883 686,917 -0.25(-2.42%)
Mar 02, 2010 10.37 10.52 10.07 10.13 1,012,144 -0.26(-2.46%)
Mar 01, 2010 10.32 10.43 10.28 10.38 1,106,318 +0.08(+0.81%)
Feb 26, 2010 10.39 10.43 10.23 10.30 2,491,608 -0.11(-1.07%)
Feb 25, 2010 10.28 10.51 10.21 10.41 1,101,390 +0.08(+0.75%)
Feb 24, 2010 9.956 10.48 9.895 10.33 920,591 +0.39(+3.91%)
Feb 23, 2010 9.751 9.945 9.723 9.945 1,243,258 +0.19(+1.99%)
Feb 22, 2010 9.573 9.773 9.523 9.751 474,160 +0.24(+2.57%)
Feb 19, 2010 9.484 9.545 9.407 9.507 376,361 +0.02(+0.18%)
Feb 18, 2010 9.412 9.490 9.357 9.490 337,347 +0.09(+1.00%)
Feb 17, 2010 9.507 9.507 9.240 9.396 547,076 -0.07(-0.70%)
Feb 16, 2010 9.434 9.534 9.390 9.462 794,479 +0.07(+0.71%)
Feb 12, 2010 9.035 9.396 9.396 9.396 913,565 +0.18(+1.99%)
Feb 11, 2010 9.124 9.262 9.052 9.212 439,506 +0.04(+0.42%)
Feb 10, 2010 9.035 9.218 8.963 9.174 585,267 +0.09(+0.98%)
Feb 09, 2010 9.085 9.201 8.802 9.085 577,497 +0.15(+1.68%)
Feb 08, 2010 8.990 9.101 8.757 8.935 765,964 -0.09(-0.98%)
Feb 05, 2010 8.768 9.118 8.752 9.024 1,690,589 +0.31(+3.50%)
Feb 04, 2010 8.907 9.090 8.707 8.719 1,324,931 -0.26(-2.84%)
Feb 03, 2010 9.151 9.235 8.880 8.974 627,336 -0.22(-2.41%)
Feb 02, 2010 9.307 9.418 9.140 9.196 599,486 -0.04(-0.42%)
Feb 01, 2010 9.146 9.301 9.063 9.235 982,971 +0.13(+1.46%)
Jan 29, 2010 8.918 9.157 8.902 9.101 1,085,468 +0.11(+1.23%)
Jan 28, 2010 8.630 9.013 8.630 8.990 8,604,566 +0.59(+7.00%)
Jan 27, 2010 7.825 8.555 7.814 8.402 1,543,945 +0.18(+2.23%)
Jan 26, 2010 8.585 8.857 8.030 8.219 792,014 -0.43(-4.94%)
Jan 25, 2010 8.691 8.691 8.252 8.646 556,662 +0.03(+0.32%)
Jan 22, 2010 8.624 8.841 8.485 8.619 769,537 -0.04(-0.45%)
Jan 21, 2010 8.302 8.868 8.230 8.658 1,011,839 +0.36(+4.35%)
Jan 20, 2010 8.374 8.547 7.958 8.297 629,596 -0.14(-1.64%)
Jan 19, 2010 8.164 8.563 8.141 8.436 562,141 +0.27(+3.26%)
Jan 15, 2010 8.341 8.169 8.169 8.169 643,640 -0.15(-1.80%)
Jan 14, 2010 7.992 8.369 7.992 8.319 414,493 +0.28(+3.45%)
Jan 13, 2010 8.103 8.258 7.936 8.041 367,950 -0.01(-0.07%)
Jan 12, 2010 7.914 8.055 7.836 8.047 282,891 +0.04(+0.49%)
Jan 11, 2010 8.053 8.064 7.881 8.008 224,776 -0.01(-0.14%)
Jan 08, 2010 7.820 8.208 7.820 8.019 354,169 +0.14(+1.76%)
Jan 07, 2010 7.725 7.886 7.653 7.881 415,719 +0.17(+2.23%)
Jan 06, 2010 7.731 7.914 7.686 7.709 331,490 -0.01(-0.14%)
Jan 05, 2010 8.191 8.230 7.659 7.720 519,636 -0.49(-6.01%)
Jan 04, 2010 8.225 8.263 8.114 8.214 331,943 +0.13(+1.65%)
Dec 31, 2009 8.363 8.080 8.080 8.080 283,980 -0.27(-3.19%)
Dec 30, 2009 8.413 8.463 8.197 8.347 291,868 -0.09(-1.05%)
Dec 29, 2009 8.602 8.619 8.419 8.436 228,967 -0.16(-1.81%)
Dec 28, 2009 8.424 8.602 8.397 8.591 196,672 +0.20(+2.38%)
Dec 24, 2009 8.313 8.463 8.275 8.391 93,646 +0.13(+1.54%)
Dec 23, 2009 8.408 8.497 8.241 8.263 297,400 -0.11(-1.26%)
Dec 22, 2009 8.308 8.508 8.275 8.369 375,515 +0.06(+0.73%)
Dec 21, 2009 8.136 8.347 8.041 8.308 818,716 +0.19(+2.32%)
Dec 18, 2009 7.864 8.136 7.775 8.119 1,988,293 +0.32(+4.13%)
Dec 17, 2009 7.709 7.842 7.659 7.797 615,451 +0.03(+0.36%)
Dec 16, 2009 7.858 7.888 7.764 7.770 547,818 +0.00(+0.00%)
Dec 15, 2009 7.753 7.908 7.642 7.770 842,959 +0.02(+0.21%)
Dec 14, 2009 7.742 7.820 7.609 7.753 333,910 -0.01(-0.14%)
Dec 11, 2009 7.392 7.775 7.292 7.764 1,112,115 +0.40(+5.43%)
Dec 10, 2009 7.620 7.631 7.292 7.364 357,072 -0.24(-3.21%)
Dec 09, 2009 7.797 7.825 7.564 7.609 341,644 -0.16(-2.07%)
Dec 08, 2009 7.792 7.942 7.709 7.770 266,652 -0.07(-0.92%)
Dec 07, 2009 7.858 7.947 7.758 7.842 338,684 -0.04(-0.49%)
Dec 04, 2009 7.875 8.036 7.709 7.881 379,244 +0.18(+2.38%)
Dec 03, 2009 7.814 8.047 7.675 7.697 392,251 -0.06(-0.79%)
Dec 02, 2009 7.564 7.908 7.564 7.758 500,471 +0.18(+2.34%)
Dec 01, 2009 7.475 7.592 7.292 7.581 603,569 +0.21(+2.78%)
Nov 30, 2009 7.142 7.387 6.937 7.376 579,023 +0.23(+3.26%)
Nov 27, 2009 7.309 7.448 7.142 7.142 183,630 -0.31(-4.17%)
Nov 25, 2009 7.553 7.603 7.453 7.453 166,423 -0.09(-1.25%)
Nov 24, 2009 7.492 7.625 7.337 7.548 267,777 +0.02(+0.30%)
Nov 23, 2009 7.331 7.631 7.281 7.525 663,043 +0.32(+4.47%)
Nov 20, 2009 7.104 7.253 7.104 7.203 423,409 +0.07(+0.93%)
Nov 19, 2009 7.192 7.242 6.943 7.137 521,516 -0.14(-1.98%)
Nov 18, 2009 7.109 7.309 7.026 7.281 1,025,506 +0.16(+2.18%)
Nov 17, 2009 6.787 7.281 6.704 7.126 881,044 +0.32(+4.73%)
Nov 16, 2009 6.715 6.937 6.704 6.804 1,109,102 +0.11(+1.57%)
Nov 13, 2009 7.154 7.253 6.660 6.698 3,952,383 -0.42(-5.92%)
Nov 12, 2009 7.259 7.531 7.115 7.120 689,491 -0.13(-1.84%)
Nov 11, 2009 7.154 7.287 7.070 7.253 367,736 +0.17(+2.35%)
Nov 10, 2009 7.004 7.120 6.998 7.087 592,179 +0.02(+0.24%)
Nov 09, 2009 6.998 7.087 6.859 7.070 341,660 +0.14(+2.00%)
Nov 06, 2009 6.871 7.159 6.798 6.932 779,348 +0.06(+0.81%)
Nov 05, 2009 6.898 6.909 6.782 6.876 461,294 +0.03(+0.41%)
Nov 04, 2009 6.920 6.959 6.710 6.848 749,714 -0.02(-0.24%)
Nov 03, 2009 7.031 7.215 6.859 6.865 714,608 -0.21(-2.98%)
Nov 02, 2009 7.054 7.237 6.948 7.076 668,865 +0.04(+0.55%)
Oct 30, 2009 7.253 7.364 6.954 7.037 1,253,413 -0.28(-3.79%)
Oct 29, 2009 7.420 7.420 7.253 7.314 503,089 -0.04(-0.53%)
Oct 28, 2009 7.381 7.425 7.209 7.353 538,643 -0.03(-0.38%)
Oct 27, 2009 7.215 7.425 7.165 7.381 765,409 +0.18(+2.54%)
Oct 26, 2009 7.187 7.303 7.127 7.198 441,298 +0.00(+0.00%)
Oct 23, 2009 7.159 7.326 7.076 7.198 392,377 -0.05(-0.69%)
Oct 22, 2009 6.970 7.270 6.948 7.248 646,319 +0.30(+4.31%)
Oct 21, 2009 7.048 7.265 6.937 6.948 660,169 -0.14(-2.03%)
Oct 20, 2009 7.004 7.181 6.948 7.093 428,883 -0.05(-0.70%)
Oct 19, 2009 7.209 7.298 7.131 7.142 241,462 -0.02(-0.23%)
Oct 16, 2009 7.226 7.259 7.115 7.159 299,708 -0.12(-1.68%)
Oct 15, 2009 7.215 7.342 7.165 7.281 467,792 +0.02(+0.31%)
Oct 14, 2009 7.353 7.381 7.214 7.259 620,256 -0.03(-0.46%)
Oct 13, 2009 7.309 7.425 7.154 7.292 387,283 -0.05(-0.68%)
Oct 12, 2009 7.437 7.531 7.331 7.342 262,721 -0.17(-2.29%)
Oct 09, 2009 7.342 7.514 7.298 7.514 335,348 +0.16(+2.19%)
Oct 08, 2009 7.126 7.359 6.970 7.353 613,986 +0.27(+3.76%)
Oct 07, 2009 7.020 7.120 6.937 7.087 362,662 +0.06(+0.79%)
Oct 06, 2009 6.859 7.037 6.826 7.031 580,618 +0.20(+2.92%)
Oct 05, 2009 6.582 6.854 6.554 6.832 716,775 +0.27(+4.06%)
Oct 02, 2009 6.521 6.743 6.460 6.565 486,031 -0.03(-0.42%)
Oct 01, 2009 6.637 6.673 6.499 6.593 400,570 -0.09(-1.41%)
Sep 30, 2009 6.615 6.704 6.521 6.687 801,708 +0.01(+0.08%)
Sep 29, 2009 6.626 6.710 6.560 6.682 537,659 -0.01(-0.17%)
Sep 28, 2009 6.576 6.693 6.521 6.693 425,020 +0.18(+2.73%)
Sep 25, 2009 6.365 6.604 6.365 6.515 546,886 +0.11(+1.73%)
Sep 24, 2009 6.715 6.765 6.338 6.404 1,569,840 -0.26(-3.83%)
Sep 23, 2009 6.865 6.909 6.654 6.660 1,015,677 -0.04(-0.58%)
Sep 22, 2009 6.482 6.920 6.382 6.698 2,631,502 +0.99(+17.30%)
Sep 21, 2009 5.133 5.872 5.133 5.711 4,123,162 +1.10(+23.83%)
Sep 18, 2009 4.651 4.717 4.595 4.612 852,670 -0.03(-0.60%)
Sep 17, 2009 4.640 4.717 4.567 4.640 163,011 -0.01(-0.12%)
Sep 16, 2009 4.556 4.689 4.495 4.645 400,894 +0.09(+2.07%)
Sep 15, 2009 4.490 4.562 4.468 4.551 347,648 +0.05(+1.11%)
Sep 14, 2009 4.468 4.523 4.456 4.501 251,594 +0.01(+0.12%)
Sep 11, 2009 4.540 4.562 4.490 4.495 161,160 -0.05(-1.10%)
Sep 10, 2009 4.562 4.606 4.481 4.545 429,262 -0.03(-0.73%)
Sep 09, 2009 4.506 4.651 4.456 4.578 209,804 +0.06(+1.23%)
Sep 08, 2009 4.506 4.545 4.456 4.523 207,217 +0.05(+1.12%)
Sep 04, 2009 4.445 4.523 4.395 4.473 228,658 +0.02(+0.50%)
Sep 03, 2009 4.429 4.495 4.373 4.451 367,073 +0.04(+0.88%)
Sep 02, 2009 4.578 4.612 4.351 4.412 690,286 -0.17(-3.75%)
Sep 01, 2009 4.684 4.806 4.529 4.584 720,586 -0.10(-2.13%)
Aug 31, 2009 4.712 4.806 4.673 4.684 2,860,753 -0.03(-0.71%)
Aug 28, 2009 4.673 4.767 4.601 4.717 538,675 +0.08(+1.67%)
Aug 27, 2009 4.628 4.756 4.578 4.640 288,317 -0.01(-0.24%)
Aug 26, 2009 4.573 4.739 4.490 4.651 336,458 +0.06(+1.33%)
Aug 25, 2009 4.551 4.640 4.462 4.590 374,228 +0.05(+1.10%)
Aug 24, 2009 4.667 4.734 4.501 4.540 222,709 -0.10(-2.15%)
Aug 21, 2009 4.556 4.728 4.445 4.640 435,015 +0.14(+3.21%)
Aug 20, 2009 4.384 4.529 4.384 4.495 248,783 +0.11(+2.53%)
Aug 19, 2009 4.295 4.429 4.290 4.384 287,591 +0.04(+0.89%)
Aug 18, 2009 4.268 4.384 4.201 4.345 310,259 +0.12(+2.76%)
Aug 17, 2009 4.284 4.356 4.118 4.229 413,500 -0.15(-3.42%)
Aug 14, 2009 4.529 4.529 4.314 4.379 419,250 -0.16(-3.43%)
Aug 13, 2009 4.623 4.634 4.456 4.534 152,781 -0.04(-0.97%)
Aug 12, 2009 4.562 4.717 4.479 4.578 331,337 +0.03(+0.73%)
Aug 11, 2009 4.778 4.778 4.540 4.545 231,705 -0.25(-5.21%)
Aug 10, 2009 4.751 4.911 4.667 4.795 263,651 -0.01(-0.12%)
Aug 07, 2009 4.712 4.917 4.595 4.800 543,061 +0.17(+3.72%)
Aug 06, 2009 4.834 4.867 4.601 4.628 304,325 -0.17(-3.58%)
Aug 05, 2009 4.828 4.895 4.673 4.800 559,222 -0.04(-0.92%)
Aug 04, 2009 4.839 4.939 4.490 4.845 623,011 -0.02(-0.46%)
Aug 03, 2009 4.889 4.995 4.817 4.867 587,418 +0.07(+1.50%)
Jul 31, 2009 4.723 4.867 4.723 4.795 490,400 +0.04(+0.82%)
Jul 30, 2009 4.850 4.856 4.678 4.756 362,606 -0.07(-1.49%)
Jul 29, 2009 4.662 4.834 4.590 4.828 604,387 +0.11(+2.23%)
Jul 28, 2009 4.567 4.728 4.484 4.723 414,488 +0.11(+2.28%)
Jul 27, 2009 4.434 4.640 4.418 4.617 312,569 +0.13(+2.97%)
Jul 24, 2009 4.384 4.501 4.373 4.484 199,899 +0.04(+1.00%)
Jul 23, 2009 4.329 4.490 4.246 4.440 447,971 +0.12(+2.83%)
Jul 22, 2009 4.240 4.395 4.229 4.318 230,420 +0.03(+0.65%)
Jul 21, 2009 4.356 4.370 4.234 4.290 733,131 -0.05(-1.15%)
Jul 20, 2009 4.484 4.484 4.329 4.340 527,240 -0.11(-2.37%)
Jul 17, 2009 4.501 4.501 4.384 4.445 770,762 -0.04(-0.99%)
Jul 16, 2009 4.517 4.534 4.429 4.490 307,476 -0.07(-1.58%)
Jul 15, 2009 4.512 4.606 4.512 4.562 515,923 +0.14(+3.14%)
Jul 14, 2009 4.468 4.490 4.334 4.423 294,234 -0.03(-0.75%)
Jul 13, 2009 4.434 4.523 4.334 4.456 413,942 +0.17(+3.88%)
Jul 10, 2009 4.345 4.368 4.273 4.290 326,449 -0.07(-1.53%)
Jul 09, 2009 4.273 4.412 4.273 4.356 395,508 +0.14(+3.29%)
Jul 08, 2009 4.207 4.323 4.162 4.218 565,325 +0.04(+1.06%)
Jul 07, 2009 4.323 4.368 4.162 4.173 504,680 -0.13(-3.09%)
Jul 06, 2009 4.268 4.440 4.162 4.307 447,949 +0.01(+0.13%)
Jul 02, 2009 4.240 4.312 4.190 4.301 490,312 -0.01(-0.26%)
Jul 01, 2009 4.223 4.356 4.173 4.312 505,724 +0.13(+3.19%)
Jun 30, 2009 4.257 4.340 4.151 4.179 454,788 -0.09(-2.08%)
Jun 29, 2009 4.307 4.423 4.207 4.268 260,551 -0.06(-1.41%)
Jun 26, 2009 4.262 4.384 4.201 4.329 1,068,127 +0.05(+1.17%)
Jun 25, 2009 4.129 4.284 4.085 4.279 266,928 +0.16(+3.77%)
Jun 24, 2009 4.184 4.184 4.079 4.123 284,210 -0.01(-0.13%)
Jun 23, 2009 4.262 4.323 4.107 4.129 383,947 -0.13(-3.00%)
Jun 22, 2009 4.451 4.462 4.207 4.257 340,253 -0.24(-5.43%)
Jun 19, 2009 4.356 4.556 4.246 4.501 947,066 +0.23(+5.32%)
Jun 18, 2009 4.179 4.334 4.151 4.273 238,674 +0.07(+1.72%)
Jun 17, 2009 4.068 4.301 4.051 4.201 511,982 +0.12(+2.99%)
Jun 16, 2009 4.212 4.279 4.046 4.079 631,828 -0.07(-1.74%)
Jun 15, 2009 4.190 4.190 4.001 4.151 454,710 -0.03(-0.80%)
Jun 12, 2009 4.129 4.240 4.073 4.184 337,721 +0.03(+0.67%)
Jun 11, 2009 4.179 4.284 4.090 4.157 511,468 -0.03(-0.66%)
Jun 10, 2009 4.351 4.468 4.123 4.184 463,547 -0.18(-4.19%)
Jun 09, 2009 4.506 4.506 4.356 4.368 211,876 -0.12(-2.72%)
Jun 08, 2009 4.445 4.523 4.350 4.490 436,644 +0.02(+0.50%)
Jun 05, 2009 4.479 4.567 4.356 4.468 655,181 +0.01(+0.25%)
Jun 04, 2009 4.390 4.468 4.273 4.456 829,057 +0.03(+0.75%)
Jun 03, 2009 4.440 4.590 4.279 4.423 6,020,758 -0.43(-8.81%)
Jun 02, 2009 5.145 5.145 4.734 4.850 1,028,615 -0.34(-6.52%)
Jun 01, 2009 4.850 5.339 4.845 5.189 400,884 +0.46(+9.61%)
May 29, 2009 4.739 4.756 4.523 4.734 310,498 +0.00(+0.00%)
May 28, 2009 4.867 5.006 4.545 4.734 281,023 -0.07(-1.50%)
May 27, 2009 5.039 5.039 4.795 4.806 269,175 -0.29(-5.66%)
May 26, 2009 4.706 5.106 4.684 5.095 360,905 +0.34(+7.12%)
May 22, 2009 4.584 4.973 4.573 4.756 486,353 +0.46(+10.58%)
May 21, 2009 4.551 4.640 4.251 4.301 548,112 -0.31(-6.63%)
May 20, 2009 4.973 5.117 4.556 4.606 576,582 -0.29(-6.00%)
May 19, 2009 5.272 5.350 4.878 4.900 378,581 -0.79(-13.94%)
May 18, 2009 5.394 5.749 5.389 5.694 416,115 +0.37(+6.88%)
May 15, 2009 5.577 5.627 5.283 5.328 195,787 -0.26(-4.57%)
May 14, 2009 5.594 5.661 5.428 5.583 166,622 +0.03(+0.60%)
May 13, 2009 5.766 5.838 5.533 5.550 185,142 -0.33(-5.66%)
May 12, 2009 6.127 6.199 5.799 5.883 230,899 -0.22(-3.64%)
May 11, 2009 6.249 6.249 6.060 6.105 192,273 -0.26(-4.10%)
May 08, 2009 5.933 6.371 5.855 6.365 212,383 +0.54(+9.34%)
May 07, 2009 6.132 6.232 5.755 5.822 224,342 -0.24(-4.03%)
May 06, 2009 5.971 6.099 5.833 6.066 209,258 +0.18(+3.02%)
May 05, 2009 6.088 6.105 5.738 5.888 284,908 -0.26(-4.16%)
May 04, 2009 5.983 6.155 5.838 6.144 224,228 +0.33(+5.73%)
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.