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, 2013 4.771 4.798 4.745 4.791 0 +0.03(+0.56%)
Apr 29, 2013 4.778 4.785 4.751 4.765 7,137,376 +0.01(+0.28%)
Apr 26, 2013 4.758 4.758 4.725 4.751 8,668,272 +0.00(+0.00%)
Apr 25, 2013 4.771 4.805 4.745 4.751 11,525,338 +0.01(+0.21%)
Apr 24, 2013 4.725 4.745 4.691 4.741 0 +0.02(+0.50%)
Apr 23, 2013 4.685 4.728 4.658 4.718 19,594,638 +0.06(+1.22%)
Apr 22, 2013 4.678 4.698 4.631 4.661 10,520,716 -0.02(-0.36%)
Apr 19, 2013 4.618 4.691 4.571 4.678 15,050,266 +0.09(+2.04%)
Apr 18, 2013 4.644 4.671 4.558 4.584 23,854,592 -0.10(-2.07%)
Apr 17, 2013 4.771 4.805 4.631 4.681 27,880,030 -0.14(-2.98%)
Apr 16, 2013 4.852 4.858 4.778 4.825 20,177,860 +0.05(+0.98%)
Apr 15, 2013 4.898 4.932 4.778 4.778 16,987,202 -0.16(-3.25%)
Apr 12, 2013 4.965 4.992 4.912 4.938 12,179,407 -0.05(-1.07%)
Apr 11, 2013 4.985 5.019 4.952 4.992 18,606,832 +0.01(+0.27%)
Apr 10, 2013 4.965 5.012 4.965 4.979 12,149,179 +0.04(+0.81%)
Apr 09, 2013 4.932 4.965 4.898 4.938 9,592,351 +0.03(+0.54%)
Apr 08, 2013 4.832 4.932 4.795 4.912 13,006,436 +0.09(+1.94%)
Apr 05, 2013 4.771 4.835 4.745 4.818 15,690,504 -0.03(-0.55%)
Apr 04, 2013 4.805 4.852 4.778 4.845 9,968,489 +0.04(+0.83%)
Apr 03, 2013 4.858 4.892 4.771 4.805 12,687,325 -0.05(-1.10%)
Apr 02, 2013 4.898 4.918 4.852 4.858 9,984,495 -0.04(-0.82%)
Apr 01, 2013 4.945 4.972 4.885 4.898 9,438,313 -0.03(-0.54%)
Mar 28, 2013 4.959 4.985 4.918 4.925 9,558,242 -0.03(-0.54%)
Mar 27, 2013 4.945 4.972 4.918 4.952 7,831,398 -0.04(-0.80%)
Mar 26, 2013 4.952 4.999 4.918 4.992 14,042,856 +0.08(+1.63%)
Mar 25, 2013 4.952 4.959 4.892 4.912 13,484,279 -0.02(-0.41%)
Mar 22, 2013 4.979 4.999 4.905 4.932 34,081,136 -0.05(-0.94%)
Mar 21, 2013 4.985 5.032 4.959 4.979 11,897,669 -0.03(-0.67%)
Mar 20, 2013 5.012 5.032 4.985 5.012 12,131,131 +0.01(+0.27%)
Mar 19, 2013 4.999 5.019 4.952 4.999 16,471,609 +0.03(+0.67%)
Mar 18, 2013 4.932 5.005 4.872 4.965 11,465,874 -0.05(-1.05%)
Mar 15, 2013 5.012 5.045 4.979 5.018 22,134,730 +0.01(+0.19%)
Mar 14, 2013 4.985 5.012 4.965 5.009 18,510,664 +0.04(+0.87%)
Mar 13, 2013 4.899 4.965 4.889 4.965 11,781,586 +0.06(+1.22%)
Mar 12, 2013 4.905 4.939 4.879 4.905 12,682,112 -0.01(-0.27%)
Mar 11, 2013 4.872 4.939 4.846 4.919 13,013,633 +0.03(+0.54%)
Mar 08, 2013 4.932 4.959 4.865 4.892 13,502,758 +0.01(+0.27%)
Mar 07, 2013 4.806 4.892 4.786 4.879 16,863,480 +0.08(+1.66%)
Mar 06, 2013 4.799 4.819 4.779 4.799 12,344,558 +0.03(+0.56%)
Mar 05, 2013 4.806 4.819 4.726 4.772 24,690,966 -0.02(-0.42%)
Mar 04, 2013 4.673 4.806 4.666 4.792 15,246,957 +0.09(+1.98%)
Mar 01, 2013 4.653 4.719 4.613 4.699 10,475,005 +0.03(+0.57%)
Feb 28, 2013 4.659 4.713 4.646 4.673 17,250,346 +0.00(+0.00%)
Feb 27, 2013 4.533 4.693 4.527 4.673 23,283,180 +0.15(+3.38%)
Feb 26, 2013 4.527 4.580 4.487 4.520 18,312,300 +0.00(+0.00%)
Feb 25, 2013 4.679 4.699 4.520 4.520 14,334,257 -0.12(-2.58%)
Feb 22, 2013 4.600 4.639 4.586 4.639 19,091,342 +0.08(+1.75%)
Feb 21, 2013 4.659 4.666 4.540 4.560 29,270,242 -0.10(-2.14%)
Feb 20, 2013 4.739 4.762 4.653 4.659 21,297,022 -0.09(-1.82%)
Feb 19, 2013 4.733 4.766 4.713 4.746 17,993,056 +0.03(+0.56%)
Feb 15, 2013 4.733 4.772 4.713 4.719 18,337,554 -0.05(-0.98%)
Feb 14, 2013 4.719 4.772 4.706 4.766 16,688,273 +0.03(+0.56%)
Feb 13, 2013 4.806 4.812 4.719 4.739 14,507,906 -0.06(-1.25%)
Feb 12, 2013 4.733 4.799 4.733 4.799 19,798,654 +0.07(+1.40%)
Feb 11, 2013 4.779 4.779 4.726 4.733 9,517,080 -0.05(-1.11%)
Feb 08, 2013 4.753 4.786 4.713 4.786 16,160,403 +0.04(+0.84%)
Feb 07, 2013 4.739 4.753 4.686 4.746 12,182,381 +0.02(+0.42%)
Feb 06, 2013 4.706 4.746 4.699 4.726 7,954,158 +0.06(+1.28%)
Feb 04, 2013 4.686 4.719 4.659 4.666 19,313,960 -0.04(-0.85%)
Feb 01, 2013 4.666 4.726 4.626 4.706 14,886,660 +0.08(+1.72%)
Jan 31, 2013 4.613 4.636 4.573 4.626 10,755,798 -0.01(-0.14%)
Jan 30, 2013 4.586 4.653 4.560 4.633 15,482,011 +0.05(+1.16%)
Jan 29, 2013 4.593 4.633 4.560 4.580 23,567,242 -0.03(-0.72%)
Jan 28, 2013 4.626 4.639 4.586 4.613 12,080,301 +0.01(+0.14%)
Jan 25, 2013 4.653 4.679 4.600 4.606 12,022,727 -0.04(-0.86%)
Jan 24, 2013 4.686 4.706 4.620 4.646 12,563,084 -0.03(-0.57%)
Jan 23, 2013 4.719 4.719 4.653 4.673 19,286,100 -0.03(-0.71%)
Jan 22, 2013 4.686 4.713 4.669 4.706 19,775,964 +0.05(+1.14%)
Jan 18, 2013 4.699 4.719 4.593 4.653 17,340,358 +0.00(+0.00%)
Jan 17, 2013 4.560 4.673 4.520 4.653 53,473,008 +0.19(+4.17%)
Jan 16, 2013 4.400 4.467 4.394 4.467 17,645,792 +0.05(+1.20%)
Jan 15, 2013 4.347 4.427 4.347 4.414 15,083,660 +0.03(+0.76%)
Jan 14, 2013 4.380 4.394 4.347 4.380 5,938,770 +0.00(+0.00%)
Jan 11, 2013 4.440 4.453 4.360 4.380 15,225,776 -0.05(-1.20%)
Jan 10, 2013 4.433 4.453 4.400 4.433 17,157,308 +0.06(+1.37%)
Jan 09, 2013 4.414 4.473 4.360 4.374 15,723,258 -0.05(-1.05%)
Jan 08, 2013 4.447 4.460 4.380 4.420 16,391,325 -0.03(-0.75%)
Jan 07, 2013 4.453 4.460 4.404 4.453 13,843,650 +0.01(+0.15%)
Jan 04, 2013 4.420 4.473 4.407 4.447 16,794,616 +0.03(+0.60%)
Jan 03, 2013 4.374 4.433 4.337 4.420 15,736,731 +0.05(+1.22%)
Jan 02, 2013 4.321 4.374 4.307 4.367 14,304,312 +0.12(+2.82%)
Dec 31, 2012 4.154 4.251 4.154 4.247 9,893,950 +0.07(+1.75%)
Dec 28, 2012 4.168 4.214 4.164 4.174 6,631,790 -0.04(-0.95%)
Dec 27, 2012 4.214 4.227 4.148 4.214 9,405,886 +0.00(+0.08%)
Dec 26, 2012 4.214 4.247 4.178 4.211 7,723,566 +0.00(+0.08%)
Dec 24, 2012 4.241 4.241 4.181 4.207 3,443,888 -0.03(-0.63%)
Dec 21, 2012 4.168 4.234 4.111 4.234 22,731,844 -0.01(-0.31%)
Dec 20, 2012 4.247 4.277 4.207 4.247 14,704,926 -0.01(-0.16%)
Dec 19, 2012 4.327 4.327 4.221 4.254 18,601,984 +0.00(+0.00%)
Dec 18, 2012 4.207 4.267 4.188 4.254 18,766,292 +0.06(+1.43%)
Dec 17, 2012 4.094 4.194 4.094 4.194 13,784,688 +0.10(+2.43%)
Dec 14, 2012 4.075 4.128 4.068 4.094 16,884,748 +0.02(+0.49%)
Dec 13, 2012 4.088 4.114 4.035 4.075 25,512,144 -0.05(-1.28%)
Dec 12, 2012 4.147 4.193 4.110 4.127 23,447,940 -0.01(-0.16%)
Dec 11, 2012 4.127 4.167 4.121 4.134 19,149,666 +0.01(+0.32%)
Dec 10, 2012 4.075 4.160 4.055 4.121 14,982,005 +0.04(+1.05%)
Dec 07, 2012 4.068 4.081 4.015 4.078 15,674,203 +0.01(+0.24%)
Dec 06, 2012 4.022 4.068 3.995 4.068 11,669,956 +0.04(+0.98%)
Dec 05, 2012 3.989 4.075 3.989 4.028 17,270,598 +0.06(+1.50%)
Dec 04, 2012 4.035 4.068 3.956 3.969 27,203,666 -0.10(-2.51%)
Nov 30, 2012 4.081 4.088 4.048 4.071 14,907,700 +0.00(+0.08%)
Nov 29, 2012 4.094 4.114 4.048 4.068 15,590,293 +0.00(+0.00%)
Nov 28, 2012 4.081 4.114 4.048 4.068 16,545,530 -0.01(-0.16%)
Nov 27, 2012 4.160 4.180 4.075 4.075 20,856,350 -0.09(-2.14%)
Nov 26, 2012 4.075 4.174 4.048 4.164 30,879,670 +0.05(+1.20%)
Nov 23, 2012 4.075 4.114 4.055 4.114 4,231,735 +0.08(+1.96%)
Nov 21, 2012 4.055 4.068 3.995 4.035 9,099,073 -0.02(-0.49%)
Nov 20, 2012 4.028 4.075 3.995 4.055 21,702,822 +0.02(+0.49%)
Nov 19, 2012 4.028 4.075 4.015 4.035 17,335,584 +0.07(+1.66%)
Nov 16, 2012 3.916 3.982 3.896 3.969 21,296,160 +0.07(+1.86%)
Nov 15, 2012 3.896 3.942 3.837 3.896 26,448,328 -0.02(-0.51%)
Nov 14, 2012 4.028 4.061 3.903 3.916 19,812,262 -0.11(-2.63%)
Nov 13, 2012 4.048 4.114 4.002 4.022 13,666,115 -0.05(-1.22%)
Nov 12, 2012 4.081 4.101 4.042 4.071 9,429,323 +0.00(+0.08%)
Nov 09, 2012 4.055 4.124 4.028 4.068 12,428,704 +0.01(+0.16%)
Nov 08, 2012 4.114 4.193 4.061 4.061 17,814,644 -0.04(-0.97%)
Nov 07, 2012 4.259 4.259 4.101 4.101 23,580,878 -0.24(-5.48%)
Nov 06, 2012 4.233 4.339 4.226 4.339 19,676,208 +0.13(+3.14%)
Nov 05, 2012 4.167 4.226 4.147 4.207 13,670,741 +0.01(+0.31%)
Nov 02, 2012 4.240 4.253 4.160 4.193 25,146,788 -0.01(-0.24%)
Nov 01, 2012 4.220 4.240 4.187 4.203 21,994,534 -0.02(-0.47%)
Oct 31, 2012 4.193 4.259 4.193 4.223 21,348,412 +0.04(+1.03%)
Oct 26, 2012 4.233 4.180 4.180 4.180 24,176,990 +0.01(+0.16%)
Oct 25, 2012 4.187 4.220 4.147 4.174 18,256,548 +0.03(+0.62%)
Oct 24, 2012 4.253 4.259 4.141 4.148 25,992,598 -0.05(-1.09%)
Oct 23, 2012 4.193 4.220 4.147 4.193 38,718,776 -0.07(-1.55%)
Oct 19, 2012 4.378 4.411 4.240 4.259 34,703,860 -0.11(-2.42%)
Oct 18, 2012 4.603 4.616 4.312 4.365 61,492,664 -0.29(-6.24%)
Oct 17, 2012 4.563 4.669 4.543 4.656 18,611,302 +0.10(+2.17%)
Oct 16, 2012 4.629 4.662 4.537 4.557 13,884,631 -0.06(-1.29%)
Oct 15, 2012 4.616 4.656 4.576 4.616 12,528,116 +0.04(+0.90%)
Oct 12, 2012 4.662 4.675 4.543 4.575 21,907,836 -0.15(-3.11%)
Oct 11, 2012 4.708 4.748 4.689 4.722 10,566,027 +0.05(+0.99%)
Oct 10, 2012 4.702 4.722 4.656 4.675 10,075,258 -0.01(-0.28%)
Oct 09, 2012 4.728 4.755 4.682 4.689 17,663,694 -0.03(-0.70%)
Oct 08, 2012 4.728 4.748 4.702 4.722 6,668,257 -0.03(-0.56%)
Oct 05, 2012 4.761 4.788 4.722 4.748 12,697,777 -0.01(-0.14%)
Oct 04, 2012 4.656 4.761 4.642 4.755 19,869,142 +0.12(+2.56%)
Oct 03, 2012 4.590 4.649 4.570 4.636 10,089,274 +0.07(+1.59%)
Oct 02, 2012 4.609 4.619 4.543 4.563 8,587,625 -0.01(-0.29%)
Oct 01, 2012 4.590 4.629 4.557 4.576 12,969,507 +0.02(+0.51%)
Sep 28, 2012 4.530 4.573 4.504 4.553 10,126,063 -0.00(-0.07%)
Sep 27, 2012 4.504 4.569 4.491 4.557 9,974,399 +0.06(+1.40%)
Sep 26, 2012 4.504 4.537 4.471 4.494 10,390,353 -0.01(-0.15%)
Sep 25, 2012 4.603 4.629 4.497 4.500 10,439,343 -0.10(-2.22%)
Sep 24, 2012 4.563 4.636 4.530 4.603 12,627,064 +0.02(+0.43%)
Sep 21, 2012 4.682 4.682 4.576 4.583 10,416,544 -0.03(-0.57%)
Sep 20, 2012 4.616 4.623 4.563 4.609 12,061,629 -0.04(-0.85%)
Sep 19, 2012 4.596 4.695 4.576 4.649 20,506,634 -0.00(-0.07%)
Sep 18, 2012 4.656 4.699 4.570 4.652 13,303,854 -0.02(-0.35%)
Sep 17, 2012 4.775 4.781 4.656 4.669 11,666,499 -0.09(-1.81%)
Sep 14, 2012 4.662 4.775 4.662 4.755 25,496,170 +0.10(+2.13%)
Sep 13, 2012 4.583 4.682 4.537 4.656 25,251,154 +0.09(+2.03%)
Sep 12, 2012 4.517 4.612 4.504 4.563 30,180,352 +0.09(+2.06%)
Sep 11, 2012 4.386 4.484 4.386 4.471 19,164,538 +0.08(+1.87%)
Sep 10, 2012 4.379 4.445 4.379 4.389 12,374,093 -0.01(-0.22%)
Sep 07, 2012 4.353 4.412 4.350 4.399 9,732,280 +0.06(+1.44%)
Sep 06, 2012 4.294 4.360 4.294 4.337 15,845,283 +0.08(+1.77%)
Sep 05, 2012 4.301 4.320 4.255 4.261 8,479,008 -0.05(-1.14%)
Sep 04, 2012 4.320 4.340 4.287 4.310 8,908,691 -0.02(-0.38%)
Aug 31, 2012 4.314 4.340 4.287 4.327 11,967,344 +0.03(+0.76%)
Aug 30, 2012 4.314 4.353 4.274 4.294 9,162,403 -0.05(-1.21%)
Aug 29, 2012 4.301 4.366 4.301 4.347 10,966,050 +0.07(+1.53%)
Aug 27, 2012 4.327 4.333 4.281 4.281 6,972,245 -0.02(-0.46%)
Aug 24, 2012 4.261 4.320 4.261 4.301 9,581,932 +0.01(+0.23%)
Aug 23, 2012 4.261 4.294 4.255 4.291 14,204,926 +0.02(+0.38%)
Aug 22, 2012 4.235 4.314 4.235 4.274 13,144,637 +0.03(+0.77%)
Aug 21, 2012 4.255 4.314 4.235 4.241 22,895,748 -0.01(-0.31%)
Aug 20, 2012 4.261 4.301 4.248 4.255 10,166,173 -0.03(-0.61%)
Aug 17, 2012 4.268 4.287 4.241 4.281 6,433,762 +0.03(+0.77%)
Aug 16, 2012 4.248 4.281 4.222 4.248 17,922,544 +0.00(+0.00%)
Aug 15, 2012 4.209 4.268 4.209 4.248 11,992,767 +0.02(+0.47%)
Aug 14, 2012 4.261 4.281 4.209 4.228 10,092,689 -0.01(-0.16%)
Aug 13, 2012 4.209 4.235 4.176 4.235 6,754,161 +0.00(+0.08%)
Aug 10, 2012 4.189 4.241 4.182 4.232 9,159,375 +0.03(+0.70%)
Aug 09, 2012 4.169 4.222 4.163 4.202 8,088,081 +0.02(+0.47%)
Aug 08, 2012 4.150 4.222 4.136 4.182 7,791,192 +0.01(+0.16%)
Aug 07, 2012 4.176 4.222 4.169 4.176 9,212,691 +0.01(+0.16%)
Aug 06, 2012 4.189 4.222 4.163 4.169 13,759,879 +0.02(+0.47%)
Aug 03, 2012 4.104 4.189 4.090 4.150 15,350,229 +0.11(+2.60%)
Aug 02, 2012 4.058 4.084 4.012 4.045 22,590,158 -0.05(-1.12%)
Aug 01, 2012 4.090 4.130 4.071 4.090 16,599,255 +0.01(+0.24%)
Jul 31, 2012 4.123 4.150 4.071 4.081 15,948,104 -0.06(-1.51%)
Jul 30, 2012 4.176 4.209 4.130 4.143 8,935,311 -0.06(-1.33%)
Jul 27, 2012 4.235 4.268 4.182 4.199 17,457,638 -0.01(-0.23%)
Jul 26, 2012 4.189 4.228 4.136 4.209 16,949,744 +0.08(+2.05%)
Jul 25, 2012 4.150 4.156 4.097 4.124 19,182,470 -0.01(-0.22%)
Jul 24, 2012 4.156 4.163 4.064 4.133 28,298,188 +0.06(+1.53%)
Jul 23, 2012 4.117 4.123 4.045 4.071 23,069,990 -0.08(-1.98%)
Jul 20, 2012 4.261 4.287 4.150 4.153 21,008,454 -0.14(-3.36%)
Jul 19, 2012 4.366 4.458 4.248 4.297 29,938,232 -0.04(-0.83%)
Jul 18, 2012 4.333 4.406 4.307 4.333 19,440,108 -0.01(-0.30%)
Jul 17, 2012 4.314 4.353 4.235 4.347 13,059,144 +0.07(+1.53%)
Jul 16, 2012 4.235 4.301 4.228 4.281 10,978,580 +0.03(+0.62%)
Jul 13, 2012 4.130 4.268 4.127 4.255 13,378,509 +0.13(+3.18%)
Jul 12, 2012 4.196 4.209 4.123 4.123 20,725,142 -0.12(-2.79%)
Jul 11, 2012 4.169 4.255 4.156 4.241 13,991,267 +0.07(+1.73%)
Jul 10, 2012 4.228 4.268 4.130 4.169 12,201,443 -0.03(-0.78%)
Jul 09, 2012 4.182 4.222 4.169 4.202 13,267,897 +0.01(+0.31%)
Jul 06, 2012 4.169 4.235 4.163 4.189 14,372,791 -0.03(-0.62%)
Jul 05, 2012 4.261 4.294 4.209 4.215 14,607,363 -0.06(-1.38%)
Jul 03, 2012 4.255 4.301 4.235 4.274 6,423,509 +0.02(+0.54%)
Jul 02, 2012 4.202 4.268 4.156 4.251 13,165,429 +0.05(+1.17%)
Jun 29, 2012 4.150 4.202 4.143 4.202 15,745,852 +0.14(+3.39%)
Jun 28, 2012 4.025 4.071 3.999 4.064 24,879,874 +0.02(+0.49%)
Jun 27, 2012 4.077 4.097 4.038 4.045 16,932,582 -0.02(-0.40%)
Jun 26, 2012 4.038 4.123 4.025 4.061 13,905,737 +0.03(+0.65%)
Jun 25, 2012 4.071 4.090 4.012 4.035 9,976,438 -0.09(-2.15%)
Jun 22, 2012 4.097 4.156 4.084 4.123 10,399,863 +0.04(+1.05%)
Jun 21, 2012 4.136 4.169 4.071 4.081 16,136,890 -0.06(-1.51%)
Jun 20, 2012 4.150 4.182 4.064 4.143 19,780,852 -0.01(-0.32%)
Jun 19, 2012 4.156 4.235 4.136 4.156 24,761,120 +0.03(+0.80%)
Jun 18, 2012 4.117 4.169 4.094 4.123 11,527,570 -0.01(-0.32%)
Jun 15, 2012 4.090 4.156 4.071 4.136 20,246,126 +0.06(+1.45%)
Jun 14, 2012 4.018 4.104 3.992 4.077 18,334,224 +0.08(+2.05%)
Jun 13, 2012 4.031 4.090 3.979 3.995 16,677,794 -0.06(-1.53%)
Jun 12, 2012 3.966 4.077 3.920 4.057 17,077,664 +0.10(+2.47%)
Jun 11, 2012 4.122 4.129 3.953 3.959 15,066,060 -0.10(-2.57%)
Jun 08, 2012 3.972 4.064 3.927 4.064 14,674,886 +0.08(+2.13%)
Jun 07, 2012 4.025 4.044 3.917 3.979 25,263,304 +0.00(+0.00%)
Jun 06, 2012 3.894 3.979 3.868 3.979 16,521,418 +0.13(+3.48%)
Jun 05, 2012 3.842 3.946 3.822 3.845 25,270,340 +0.04(+0.94%)
Jun 04, 2012 3.953 3.992 3.803 3.809 35,082,652 -0.18(-4.42%)
Jun 01, 2012 4.162 4.175 3.920 3.985 39,294,064 -0.28(-6.58%)
May 31, 2012 4.214 4.305 4.129 4.266 22,304,938 +0.07(+1.71%)
May 30, 2012 4.266 4.272 4.162 4.194 19,495,418 -0.12(-2.72%)
May 29, 2012 4.272 4.318 4.253 4.312 16,076,376 +0.10(+2.32%)
May 25, 2012 4.227 4.272 4.197 4.214 18,899,814 -0.02(-0.46%)
May 24, 2012 4.168 4.233 4.116 4.233 26,028,672 +0.09(+2.20%)
May 23, 2012 4.064 4.162 3.985 4.142 19,513,522 +0.06(+1.44%)
May 22, 2012 4.051 4.129 4.044 4.083 15,320,919 +0.02(+0.48%)
May 21, 2012 4.025 4.109 4.018 4.064 13,279,546 +0.05(+1.22%)
May 18, 2012 4.057 4.109 3.992 4.015 14,436,676 -0.04(-1.05%)
May 17, 2012 4.149 4.155 4.051 4.057 22,304,064 -0.10(-2.35%)
May 16, 2012 4.188 4.233 4.109 4.155 23,302,622 -0.02(-0.47%)
May 15, 2012 4.181 4.240 4.162 4.175 21,844,260 +0.01(+0.31%)
May 14, 2012 4.194 4.233 4.149 4.162 13,829,885 -0.10(-2.45%)
May 11, 2012 4.175 4.292 4.162 4.266 12,601,521 +0.03(+0.62%)
May 10, 2012 4.292 4.292 4.220 4.240 16,610,308 +0.05(+1.25%)
May 09, 2012 4.220 4.240 4.162 4.188 22,260,128 -0.09(-2.13%)
May 08, 2012 4.266 4.286 4.214 4.279 13,702,993 -0.03(-0.61%)
May 07, 2012 4.240 4.331 4.201 4.305 12,168,200 +0.07(+1.70%)
May 04, 2012 4.318 4.338 4.214 4.233 20,604,372 -0.10(-2.41%)
May 03, 2012 4.383 4.423 4.325 4.338 16,394,069 -0.04(-0.97%)
May 02, 2012 4.370 4.396 4.325 4.380 15,238,366 -0.04(-0.81%)
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.