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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 28, 2010 5.292 5.507 5.264 5.292 23,940,294 -0.17(-3.17%)
May 27, 2010 5.271 5.473 5.167 5.466 33,187,740 +0.33(+6.49%)
May 26, 2010 5.278 5.299 5.105 5.133 4,858 -0.03(-0.67%)
May 25, 2010 4.807 5.188 4.751 5.167 8,128 +0.17(+3.47%)
May 24, 2010 5.188 5.195 4.994 4.994 29,102,702 -0.19(-3.61%)
May 21, 2010 4.911 5.216 4.855 5.181 61,752,928 +0.15(+3.03%)
May 20, 2010 5.055 5.237 5.022 5.029 1,585 -0.40(-7.29%)
May 19, 2010 5.438 5.556 5.271 5.424 53,021,472 -0.07(-1.26%)
May 18, 2010 5.819 5.840 5.320 5.493 2,450 -0.24(-4.23%)
May 17, 2010 5.722 5.792 5.521 5.736 38,987,240 +0.01(+0.12%)
May 14, 2010 5.729 5.903 5.611 5.729 49,373,648 -0.33(-5.49%)
May 13, 2010 6.083 6.215 6.048 6.062 25,208,036 -0.05(-0.79%)
May 12, 2010 6.062 6.159 6.041 6.111 30,069,612 +0.10(+1.61%)
May 11, 2010 6.100 6.145 5.993 6.014 1,874 +0.11(+1.88%)
May 10, 2010 5.840 5.903 5.757 5.903 41,641,796 +0.36(+6.51%)
May 07, 2010 5.722 5.812 5.375 5.542 67,201,328 -0.18(-3.15%)
May 06, 2010 5.632 6.069 5.264 5.722 68,826 -0.06(-1.08%)
May 05, 2010 5.896 6.118 5.722 5.785 35,694,952 -0.17(-2.80%)
May 04, 2010 6.062 6.125 5.896 5.951 1,585 -0.18(-2.94%)
May 03, 2010 6.138 6.215 6.041 6.131 30,125,330 +0.00(+0.03%)
Apr 30, 2010 5.958 6.166 5.923 6.130 43,784,856 +0.13(+2.17%)
Apr 29, 2010 5.937 6.048 5.847 6.000 35,852,628 +0.11(+1.88%)
Apr 28, 2010 5.937 6.062 5.854 5.889 32,226,660 +0.04(+0.71%)
Apr 27, 2010 5.979 6.034 5.805 5.847 57,262,152 -0.18(-2.99%)
Apr 26, 2010 6.249 6.277 5.965 6.027 30,500,788 -0.18(-2.91%)
Apr 23, 2010 6.208 6.336 6.104 6.208 39,923,456 +0.04(+0.67%)
Apr 22, 2010 6.000 6.208 5.944 6.166 40,523,048 +0.07(+1.14%)
Apr 21, 2010 5.979 6.471 5.896 6.097 90,370 -0.01(-0.11%)
Apr 20, 2010 5.722 6.104 5.549 6.104 25,807 +0.33(+5.64%)
Apr 19, 2010 5.688 5.854 5.577 5.778 43,083,548 +0.02(+0.36%)
Apr 16, 2010 5.965 5.965 5.556 5.757 79,793,456 -0.16(-2.70%)
Apr 15, 2010 6.104 6.152 5.861 5.916 56,398,176 -0.20(-3.29%)
Apr 14, 2010 5.903 6.173 5.854 6.118 52,870,048 +0.33(+5.76%)
Apr 13, 2010 5.923 6.007 5.785 5.785 55,220,188 -0.28(-4.58%)
Apr 12, 2010 5.958 6.187 5.951 6.062 71,791,072 +0.10(+1.75%)
Apr 09, 2010 6.000 6.041 5.896 5.958 25,605,532 -0.01(-0.12%)
Apr 08, 2010 5.736 6.020 5.688 5.965 46,926,580 +0.16(+2.75%)
Apr 07, 2010 5.979 6.173 5.750 5.805 78,613,112 -0.12(-2.11%)
Apr 06, 2010 5.674 6.111 5.660 5.930 83,976,808 +0.42(+7.68%)
Apr 05, 2010 5.500 5.688 5.438 5.507 41,066,424 +0.12(+2.19%)
Apr 01, 2010 5.479 5.389 5.389 5.389 30,038,834 -0.06(-1.02%)
Mar 31, 2010 5.237 5.466 5.216 5.445 31,036,616 +0.16(+3.02%)
Mar 30, 2010 5.278 5.306 5.202 5.285 18,374,602 -0.01(-0.26%)
Mar 29, 2010 5.334 5.396 5.216 5.299 25,598,174 +0.01(+0.13%)
Mar 26, 2010 5.375 5.486 5.244 5.292 32,602,022 -0.04(-0.78%)
Mar 25, 2010 5.528 5.583 5.306 5.334 50,991,008 -0.11(-2.04%)
Mar 24, 2010 5.327 5.479 5.285 5.445 38,908,992 +0.08(+1.55%)
Mar 23, 2010 5.285 5.368 5.202 5.362 33,242,244 +0.08(+1.44%)
Mar 22, 2010 5.056 5.299 4.966 5.285 28,548,374 +0.17(+3.25%)
Mar 19, 2010 5.237 5.271 5.077 5.119 32,679,106 -0.08(-1.60%)
Mar 18, 2010 5.362 5.368 5.091 5.202 38,384,304 -0.14(-2.60%)
Mar 17, 2010 5.271 5.386 5.237 5.341 36,367,284 +0.13(+2.53%)
Mar 16, 2010 5.063 5.223 5.001 5.209 32,203,268 +0.20(+4.02%)
Mar 15, 2010 4.987 5.022 4.959 5.008 28,842,244 -0.08(-1.50%)
Mar 12, 2010 5.202 5.223 5.036 5.084 41,883,236 -0.03(-0.54%)
Mar 11, 2010 5.084 5.167 5.022 5.112 35,994,748 +0.06(+1.23%)
Mar 10, 2010 4.855 5.278 4.807 5.049 58,858,532 +0.26(+5.50%)
Mar 09, 2010 4.800 4.848 4.682 4.786 33,202,482 -0.06(-1.29%)
Mar 08, 2010 4.724 4.862 4.724 4.848 27,449,932 +0.11(+2.34%)
Mar 05, 2010 4.668 4.745 4.634 4.738 27,254,812 +0.12(+2.55%)
Mar 04, 2010 4.585 4.641 4.558 4.620 17,088,458 +0.03(+0.76%)
Mar 03, 2010 4.578 4.634 4.565 4.585 18,624,178 +0.01(+0.15%)
Mar 02, 2010 4.620 4.675 4.544 4.578 23,399,510 -0.03(-0.60%)
Mar 01, 2010 4.682 4.731 4.537 4.606 23,521,264 -0.07(-1.48%)
Feb 26, 2010 4.530 4.689 4.502 4.675 28,671,288 +0.15(+3.21%)
Feb 25, 2010 4.488 4.551 4.433 4.530 27,145,954 -0.07(-1.51%)
Feb 24, 2010 4.537 4.641 4.523 4.599 29,188,552 +0.08(+1.68%)
Feb 23, 2010 4.661 4.682 4.502 4.523 30,108,802 -0.19(-4.11%)
Feb 22, 2010 4.571 4.758 4.551 4.717 34,259,684 +0.17(+3.65%)
Feb 19, 2010 4.433 4.585 4.426 4.551 20,913,276 +0.10(+2.34%)
Feb 18, 2010 4.440 4.474 4.371 4.447 27,359,380 -0.03(-0.62%)
Feb 17, 2010 4.613 4.641 4.447 4.474 23,871,868 -0.11(-2.42%)
Feb 16, 2010 4.398 4.606 4.433 4.585 25,673,466 +0.19(+4.25%)
Feb 12, 2010 4.378 4.398 4.398 4.398 31,944,882 -0.02(-0.47%)
Feb 11, 2010 4.447 4.509 4.405 4.419 28,423,194 +0.01(+0.31%)
Feb 10, 2010 4.343 4.488 4.329 4.405 26,157,416 +0.05(+1.11%)
Feb 09, 2010 4.378 4.468 4.329 4.357 31,620,498 +0.12(+2.95%)
Feb 08, 2010 4.281 4.461 4.197 4.232 36,469,180 -0.05(-1.13%)
Feb 05, 2010 4.246 4.322 4.094 4.281 35,837,768 +0.04(+0.98%)
Feb 04, 2010 4.384 4.391 4.177 4.239 59,404,952 -0.19(-4.23%)
Feb 03, 2010 4.488 4.537 4.350 4.426 49,624,096 -0.13(-2.89%)
Feb 02, 2010 4.634 4.696 4.502 4.558 51,500,996 -0.02(-0.38%)
Feb 01, 2010 4.440 4.613 4.426 4.575 44,140,196 +0.18(+4.02%)
Jan 29, 2010 4.495 4.551 4.378 4.398 41,924,768 -0.06(-1.24%)
Jan 28, 2010 4.398 4.537 4.287 4.454 56,172,692 +0.18(+4.21%)
Jan 27, 2010 4.190 4.391 4.190 4.274 55,572,848 +0.06(+1.48%)
Jan 26, 2010 4.329 4.481 4.197 4.211 97,502,424 -0.33(-7.18%)
Jan 25, 2010 4.571 4.634 4.364 4.537 49,288,892 -0.03(-0.76%)
Jan 22, 2010 4.710 4.745 4.495 4.571 70,203,192 -0.18(-3.79%)
Jan 21, 2010 4.696 5.036 4.682 4.752 117,539,168 +0.09(+1.93%)
Jan 20, 2010 4.474 4.668 4.440 4.661 47,294,376 +0.15(+3.38%)
Jan 19, 2010 4.440 4.544 4.405 4.509 33,203,090 -0.01(-0.15%)
Jan 15, 2010 4.502 4.516 4.516 4.516 41,152,944 -0.02(-0.46%)
Jan 14, 2010 4.391 4.551 4.364 4.537 46,028,756 +0.13(+2.99%)
Jan 13, 2010 4.308 4.488 4.211 4.405 59,273,796 +0.08(+1.76%)
Jan 12, 2010 4.336 4.398 4.294 4.329 47,606,280 -0.05(-1.11%)
Jan 11, 2010 4.343 4.412 4.204 4.378 39,606,208 +0.10(+2.27%)
Jan 08, 2010 4.260 4.357 4.204 4.281 37,515,760 +0.01(+0.16%)
Jan 07, 2010 3.920 4.308 3.893 4.274 59,815,296 +0.35(+8.82%)
Jan 06, 2010 3.886 3.941 3.844 3.927 32,361,962 +0.05(+1.25%)
Jan 05, 2010 3.713 3.886 3.713 3.879 34,204,152 +0.12(+3.32%)
Jan 04, 2010 3.713 3.789 3.692 3.754 16,970,814 +0.09(+2.46%)
Dec 31, 2009 3.685 3.664 3.664 3.664 13,836,420 -0.02(-0.56%)
Dec 30, 2009 3.678 3.719 3.650 3.685 14,982,498 -0.03(-0.75%)
Dec 29, 2009 3.713 3.733 3.699 3.713 11,606,981 +0.01(+0.19%)
Dec 28, 2009 3.761 3.796 3.685 3.706 13,058,455 -0.06(-1.47%)
Dec 24, 2009 3.733 3.782 3.713 3.761 4,771,771 +0.03(+0.93%)
Dec 23, 2009 3.823 3.837 3.713 3.726 11,033,865 -0.11(-2.89%)
Dec 22, 2009 3.803 3.837 3.789 3.837 12,470,019 +0.04(+1.09%)
Dec 21, 2009 3.796 3.803 3.768 3.796 16,739,670 +0.02(+0.55%)
Dec 18, 2009 3.733 3.810 3.699 3.775 37,000,564 +0.08(+2.25%)
Dec 17, 2009 3.636 3.816 3.616 3.692 23,696,812 -0.01(-0.19%)
Dec 16, 2009 3.726 3.775 3.671 3.699 27,936,618 +0.00(+0.00%)
Dec 15, 2009 3.810 3.865 3.692 3.699 32,660,746 -0.17(-4.30%)
Dec 14, 2009 3.816 3.865 3.810 3.865 21,070,534 +0.00(+0.00%)
Dec 11, 2009 3.851 3.865 3.803 3.865 15,702,400 +0.03(+0.90%)
Dec 10, 2009 3.865 3.879 3.782 3.830 28,789,642 -0.02(-0.54%)
Dec 09, 2009 3.955 3.955 3.837 3.851 22,511,194 -0.09(-2.28%)
Dec 08, 2009 3.823 3.969 3.782 3.941 37,755,968 +0.03(+0.89%)
Dec 07, 2009 3.913 3.927 3.837 3.907 39,950,740 -0.05(-1.23%)
Dec 04, 2009 3.948 3.962 3.851 3.955 42,690,328 +0.15(+3.82%)
Dec 03, 2009 4.107 4.142 3.796 3.810 52,062,948 -0.24(-5.98%)
Dec 02, 2009 4.017 4.142 4.003 4.052 43,701,788 +0.05(+1.21%)
Dec 01, 2009 4.094 4.149 3.920 4.003 49,732,300 -0.06(-1.37%)
Nov 30, 2009 3.872 4.066 3.872 4.059 45,713,484 +0.19(+5.02%)
Nov 27, 2009 3.858 3.990 3.810 3.865 23,730,850 -0.15(-3.79%)
Nov 25, 2009 4.031 4.052 3.983 4.017 28,006,848 +0.04(+1.05%)
Nov 24, 2009 3.934 4.052 3.858 3.976 41,848,544 +0.03(+0.88%)
Nov 23, 2009 3.816 4.031 3.747 3.941 53,337,684 +0.17(+4.40%)
Nov 20, 2009 3.678 3.823 3.664 3.775 50,675,304 +0.07(+1.87%)
Nov 19, 2009 3.692 3.768 3.664 3.706 56,938,556 -0.03(-0.74%)
Nov 18, 2009 3.623 3.858 3.532 3.733 80,911,520 +0.15(+4.05%)
Nov 17, 2009 3.408 3.650 3.380 3.588 55,123,140 +0.17(+5.07%)
Nov 16, 2009 3.394 3.491 3.359 3.415 42,832,416 +0.07(+2.07%)
Nov 13, 2009 3.332 3.387 3.280 3.345 34,502,996 +0.04(+1.26%)
Nov 12, 2009 3.339 3.436 3.283 3.304 49,710,420 -0.03(-1.04%)
Nov 11, 2009 3.359 3.463 3.318 3.339 33,182,736 -0.01(-0.21%)
Nov 10, 2009 3.415 3.463 3.297 3.345 30,010,216 -0.09(-2.62%)
Nov 09, 2009 3.352 3.449 3.283 3.436 45,404,840 +0.15(+4.42%)
Nov 06, 2009 3.262 3.390 3.242 3.290 35,015,364 +0.01(+0.42%)
Nov 05, 2009 3.283 3.370 3.193 3.276 44,287,384 +0.04(+1.28%)
Nov 04, 2009 3.442 3.477 3.221 3.235 45,219,904 -0.12(-3.51%)
Nov 03, 2009 3.276 3.436 3.221 3.352 50,095,040 +0.04(+1.26%)
Nov 02, 2009 3.401 3.491 3.262 3.311 55,562,520 -0.04(-1.24%)
Oct 30, 2009 3.567 3.581 3.325 3.352 59,326,028 -0.24(-6.56%)
Oct 29, 2009 3.436 3.609 3.422 3.588 67,809,160 +0.25(+7.47%)
Oct 28, 2009 3.546 3.553 3.318 3.339 84,699,192 -0.17(-4.93%)
Oct 27, 2009 3.498 3.629 3.408 3.512 65,906,180 -0.09(-2.50%)
Oct 26, 2009 3.823 3.872 3.491 3.602 70,200,240 -0.23(-5.97%)
Oct 23, 2009 3.893 3.893 3.775 3.830 59,978,232 -0.19(-4.82%)
Oct 22, 2009 3.976 4.059 3.844 4.024 50,599,840 +0.07(+1.75%)
Oct 21, 2009 3.934 4.170 3.934 3.955 62,529,592 -0.07(-1.72%)
Oct 20, 2009 4.128 4.170 3.990 4.024 121,470,704 +0.08(+1.93%)
Oct 19, 2009 4.073 4.087 3.913 3.948 45,706,788 -0.09(-2.23%)
Oct 16, 2009 4.142 4.184 4.038 4.038 37,943,704 -0.18(-4.27%)
Oct 15, 2009 4.177 4.294 4.114 4.218 50,947,600 +0.00(+0.00%)
Oct 14, 2009 4.211 4.281 4.121 4.218 76,368,528 +0.09(+2.18%)
Oct 13, 2009 4.177 4.239 4.094 4.128 49,586,044 -0.03(-0.67%)
Oct 12, 2009 4.166 4.218 4.121 4.156 22,975,318 +0.03(+0.84%)
Oct 09, 2009 4.114 4.135 4.066 4.121 27,703,048 +0.01(+0.17%)
Oct 08, 2009 4.239 4.268 4.107 4.114 38,239,600 -0.04(-1.00%)
Oct 07, 2009 4.059 4.163 3.997 4.156 29,803,894 +0.07(+1.70%)
Oct 06, 2009 4.232 4.315 4.038 4.087 56,257,536 -0.04(-1.01%)
Oct 05, 2009 4.094 4.204 4.059 4.128 39,118,132 +0.12(+2.94%)
Oct 02, 2009 3.983 4.246 3.858 4.010 52,291,384 -0.12(-3.02%)
Oct 01, 2009 4.267 4.357 4.094 4.135 62,210,088 -0.17(-3.86%)
Sep 30, 2009 4.502 4.530 4.190 4.301 69,197,408 -0.17(-3.72%)
Sep 29, 2009 4.592 4.655 4.461 4.468 50,005,256 +0.01(+0.31%)
Sep 28, 2009 4.426 4.558 4.398 4.454 34,395,816 +0.05(+1.10%)
Sep 25, 2009 4.301 4.447 4.294 4.405 40,137,084 -0.01(-0.16%)
Sep 24, 2009 4.592 4.620 4.301 4.412 57,620,376 -0.14(-3.04%)
Sep 23, 2009 4.779 4.786 4.551 4.551 41,708,500 -0.17(-3.52%)
Sep 22, 2009 4.648 4.752 4.578 4.717 56,116,720 +0.19(+4.29%)
Sep 21, 2009 4.246 4.613 4.239 4.523 61,516,744 +0.28(+6.53%)
Sep 18, 2009 4.391 4.419 4.170 4.246 70,542,480 -0.28(-6.27%)
Sep 17, 2009 4.440 4.717 4.246 4.530 98,436,664 +0.16(+3.64%)
Sep 16, 2009 4.218 4.661 4.142 4.371 116,105,568 +0.17(+4.13%)
Sep 15, 2009 3.879 4.294 3.810 4.197 99,103,008 +0.37(+9.78%)
Sep 14, 2009 3.754 3.823 3.692 3.823 33,074,780 +0.01(+0.18%)
Sep 11, 2009 3.886 3.913 3.789 3.816 30,952,134 -0.06(-1.61%)
Sep 10, 2009 3.913 3.927 3.830 3.879 25,204,538 -0.04(-1.06%)
Sep 09, 2009 3.886 3.941 3.823 3.920 33,982,992 +0.04(+1.07%)
Sep 08, 2009 3.948 3.976 3.823 3.879 28,878,222 +0.05(+1.27%)
Sep 04, 2009 3.650 3.851 3.636 3.830 41,927,392 +0.21(+5.74%)
Sep 03, 2009 3.692 3.761 3.595 3.623 60,092,148 +0.03(+0.77%)
Sep 02, 2009 3.768 3.810 3.574 3.595 71,460,472 -0.24(-6.15%)
Sep 01, 2009 4.003 4.163 3.816 3.830 80,446,480 -0.23(-5.63%)
Aug 31, 2009 4.066 4.121 4.003 4.059 50,038,836 -0.08(-1.84%)
Aug 28, 2009 4.184 4.211 4.080 4.135 39,994,176 +0.03(+0.84%)
Aug 27, 2009 4.059 4.121 3.907 4.100 58,488,648 +0.06(+1.37%)
Aug 26, 2009 4.080 4.156 3.969 4.045 62,095,876 +0.01(+0.17%)
Aug 25, 2009 4.073 4.149 3.962 4.038 64,054,036 +0.09(+2.28%)
Aug 24, 2009 4.170 4.232 3.913 3.948 71,684,448 -0.11(-2.73%)
Aug 21, 2009 3.900 4.094 3.872 4.059 75,584,656 +0.26(+6.74%)
Aug 20, 2009 3.789 3.913 3.713 3.803 61,205,552 -0.01(-0.36%)
Aug 19, 2009 3.699 4.017 3.650 3.816 55,854,300 +0.05(+1.29%)
Aug 18, 2009 3.706 3.858 3.657 3.768 61,339,008 +0.10(+2.84%)
Aug 17, 2009 3.671 3.782 3.602 3.664 61,850,856 -0.24(-6.21%)
Aug 14, 2009 3.726 4.017 3.643 3.907 130,784,344 +0.30(+8.46%)
Aug 13, 2009 3.595 3.657 3.415 3.602 95,625,136 +0.26(+7.88%)
Aug 12, 2009 3.262 3.373 3.228 3.339 42,351,212 +0.04(+1.26%)
Aug 11, 2009 3.422 3.429 3.255 3.297 49,625,740 -0.15(-4.23%)
Aug 10, 2009 3.442 3.526 3.325 3.442 52,512,584 +0.03(+0.81%)
Aug 07, 2009 3.290 3.463 3.255 3.415 61,949,520 +0.23(+7.17%)
Aug 06, 2009 3.352 3.380 3.158 3.186 71,911,952 -0.09(-2.75%)
Aug 05, 2009 3.221 3.332 3.172 3.276 66,962,764 +0.11(+3.50%)
Aug 04, 2009 3.034 3.276 2.978 3.165 66,325,188 +0.10(+3.33%)
Aug 03, 2009 2.999 3.131 2.965 3.063 55,478,964 +0.00(+0.06%)
Jul 31, 2009 2.937 3.089 2.895 3.061 48,483,976 +0.13(+4.49%)
Jul 30, 2009 2.784 2.965 2.771 2.930 79,457,688 +0.24(+8.74%)
Jul 29, 2009 2.715 2.791 2.660 2.694 39,594,548 -0.01(-0.51%)
Jul 28, 2009 2.791 2.805 2.687 2.708 38,219,768 -0.08(-2.98%)
Jul 27, 2009 2.618 2.812 2.577 2.791 76,040,696 +0.24(+9.21%)
Jul 24, 2009 2.500 2.577 2.445 2.556 29,389,256 +0.02(+0.82%)
Jul 23, 2009 2.487 2.556 2.376 2.535 60,000,708 +0.11(+4.57%)
Jul 22, 2009 2.355 2.542 2.286 2.424 71,243,384 +0.06(+2.34%)
Jul 21, 2009 2.798 2.577 2.327 2.369 145,896,720 -0.43(-15.35%)
Jul 20, 2009 2.826 2.861 2.777 2.798 35,775,524 -0.01(-0.25%)
Jul 17, 2009 2.909 2.909 2.694 2.805 37,502,928 -0.12(-4.03%)
Jul 16, 2009 2.874 2.944 2.833 2.923 30,561,696 +0.01(+0.24%)
Jul 15, 2009 2.874 2.951 2.840 2.916 49,320,612 +0.08(+2.93%)
Jul 14, 2009 2.812 2.881 2.771 2.833 36,744,952 +0.01(+0.49%)
Jul 13, 2009 2.736 2.819 2.722 2.819 37,766,404 +0.12(+4.36%)
Jul 10, 2009 2.646 2.708 2.611 2.701 26,695,514 +0.04(+1.56%)
Jul 09, 2009 2.646 2.694 2.618 2.660 27,407,050 +0.06(+2.13%)
Jul 08, 2009 2.667 2.708 2.459 2.604 50,395,368 -0.05(-1.83%)
Jul 07, 2009 2.653 2.722 2.618 2.653 35,316,308 -0.01(-0.26%)
Jul 06, 2009 2.611 2.701 2.597 2.660 34,426,484 +0.06(+2.40%)
Jul 02, 2009 2.708 2.736 2.597 2.597 33,779,944 -0.15(-5.54%)
Jul 01, 2009 2.798 2.812 2.736 2.750 23,692,958 -0.05(-1.73%)
Jun 30, 2009 2.847 2.868 2.694 2.798 34,447,480 -0.02(-0.74%)
Jun 29, 2009 2.715 2.861 2.674 2.819 45,952,176 +0.08(+3.04%)
Jun 26, 2009 2.694 2.736 2.611 2.736 44,293,272 -0.01(-0.25%)
Jun 25, 2009 2.646 2.743 2.611 2.743 44,850,760 +0.10(+3.94%)
Jun 24, 2009 2.687 2.701 2.611 2.639 33,599,928 +0.03(+1.33%)
Jun 23, 2009 2.660 2.715 2.535 2.604 47,906,252 -0.06(-2.08%)
Jun 22, 2009 2.826 2.854 2.639 2.660 62,364,176 -0.20(-7.02%)
Jun 19, 2009 2.861 2.888 2.757 2.861 94,680,472 +0.07(+2.48%)
Jun 18, 2009 2.791 2.916 2.771 2.791 50,923,552 +0.03(+1.00%)
Jun 17, 2009 2.944 2.902 2.660 2.764 83,304,032 -0.18(-6.12%)
Jun 16, 2009 3.034 3.034 2.902 2.944 57,352,000 -0.06(-1.85%)
Jun 15, 2009 3.034 3.124 2.944 2.999 68,579,696 -0.09(-2.92%)
Jun 12, 2009 3.034 3.207 3.020 3.089 55,941,292 +0.06(+2.06%)
Jun 11, 2009 2.854 3.138 2.833 3.027 150,037,408 +0.26(+9.25%)
Jun 10, 2009 2.826 2.840 2.750 2.771 43,237,828 -0.04(-1.48%)
Jun 09, 2009 2.819 2.847 2.777 2.812 31,474,212 -0.01(-0.25%)
Jun 08, 2009 2.812 2.847 2.777 2.819 47,399,900 +0.05(+1.75%)
Jun 05, 2009 2.888 2.930 2.750 2.771 74,449,544 -0.06(-1.96%)
Jun 04, 2009 2.826 2.909 2.771 2.826 102,959,448 +0.03(+0.99%)
Jun 03, 2009 2.771 2.861 2.771 2.798 55,797,596 +0.03(+1.06%)
Jun 02, 2009 2.771 2.833 2.681 2.769 69,079,032 +0.01(+0.19%)
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.