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

Omnova Solutions Inc (NY: OMN )

N/A UNCHANGED
Last Price Updated: 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 29, 2009 2.690 2.780 2.510 2.510 106,313 -0.13(-4.92%)
May 28, 2009 2.670 2.740 2.550 2.640 150,914 -0.04(-1.49%)
May 27, 2009 2.750 2.780 2.610 2.680 109,422 -0.09(-3.25%)
May 26, 2009 2.640 2.800 2.560 2.770 349,826 +0.13(+4.92%)
May 22, 2009 2.650 2.670 2.520 2.640 265,429 -0.01(-0.38%)
May 21, 2009 2.570 2.750 2.480 2.650 274,985 +0.03(+1.15%)
May 20, 2009 2.750 2.830 2.599 2.620 292,470 -0.12(-4.38%)
May 19, 2009 2.730 2.820 2.710 2.740 306,258 -0.04(-1.44%)
May 18, 2009 2.550 2.780 2.410 2.780 161,952 +0.23(+9.02%)
May 15, 2009 2.560 2.700 2.460 2.550 246,301 -0.03(-1.16%)
May 14, 2009 2.450 2.610 2.450 2.580 364,236 +0.14(+5.74%)
May 13, 2009 2.360 2.480 2.260 2.440 91,575 +0.02(+0.83%)
May 12, 2009 2.550 2.550 2.370 2.420 136,929 -0.13(-5.10%)
May 11, 2009 2.560 2.600 2.500 2.550 131,286 +0.03(+1.19%)
May 08, 2009 2.500 2.560 2.500 2.520 137,532 +0.03(+1.20%)
May 07, 2009 2.600 2.630 2.130 2.490 323,775 -0.04(-1.58%)
May 06, 2009 2.500 2.570 2.450 2.530 219,644 -0.01(-0.39%)
May 05, 2009 2.500 2.540 2.380 2.540 207,165 +0.05(+2.01%)
May 04, 2009 2.560 2.560 2.450 2.490 495,941 +0.04(+1.63%)
May 01, 2009 2.420 2.500 2.370 2.450 83,577 +0.07(+2.94%)
Apr 30, 2009 2.240 2.480 2.240 2.380 383,687 +0.14(+6.25%)
Apr 29, 2009 2.130 2.260 2.050 2.240 527,519 +0.17(+8.21%)
Apr 28, 2009 2.040 2.140 2.000 2.070 76,009 +0.03(+1.47%)
Apr 27, 2009 2.070 2.080 1.984 2.040 111,072 -0.03(-1.45%)
Apr 24, 2009 1.900 2.070 1.890 2.070 498,157 +0.18(+9.52%)
Apr 23, 2009 1.880 1.990 1.780 1.890 330,590 +0.00(+0.00%)
Apr 22, 2009 1.767 1.890 1.767 1.890 384,548 +0.12(+6.78%)
Apr 21, 2009 1.760 1.920 1.750 1.770 139,078 +0.00(+0.00%)
Apr 20, 2009 1.750 1.800 1.710 1.770 93,183 +0.02(+1.14%)
Apr 17, 2009 1.660 1.820 1.617 1.750 580,640 +0.07(+4.17%)
Apr 16, 2009 1.650 1.680 1.560 1.680 445,723 +0.00(+0.00%)
Apr 15, 2009 1.680 1.750 1.670 1.680 49,454 -0.06(-3.45%)
Apr 14, 2009 1.850 1.850 1.700 1.740 233,469 -0.11(-5.95%)
Apr 13, 2009 1.830 1.850 1.760 1.850 41,885 +0.02(+1.09%)
Apr 09, 2009 1.770 1.850 1.720 1.830 187,275 +0.08(+4.57%)
Apr 08, 2009 1.750 1.800 1.730 1.750 36,150 +0.01(+0.57%)
Apr 07, 2009 1.770 1.840 1.700 1.740 127,494 -0.04(-2.25%)
Apr 06, 2009 1.810 1.810 1.760 1.780 155,895 -0.05(-2.73%)
Apr 03, 2009 1.780 1.830 1.670 1.830 160,562 +0.07(+3.98%)
Apr 02, 2009 1.710 1.760 1.700 1.760 137,656 +0.06(+3.53%)
Apr 01, 2009 1.680 1.750 1.640 1.700 223,629 -0.04(-2.30%)
Mar 31, 2009 1.540 1.750 1.540 1.740 126,244 +0.13(+8.07%)
Mar 30, 2009 1.600 1.680 1.350 1.610 183,224 -0.14(-8.00%)
Mar 26, 2009 1.720 1.760 1.600 1.750 511,226 +0.05(+2.94%)
Mar 25, 2009 1.600 1.740 1.600 1.700 255,813 +0.10(+6.25%)
Mar 24, 2009 1.670 1.730 1.550 1.600 224,087 -0.09(-5.33%)
Mar 23, 2009 1.570 1.700 1.550 1.690 173,245 +0.12(+7.64%)
Mar 20, 2009 1.400 1.570 1.350 1.570 148,395 +0.19(+13.77%)
Mar 19, 2009 1.400 1.430 1.300 1.380 93,076 +0.03(+2.22%)
Mar 18, 2009 1.250 1.390 1.200 1.350 157,437 +0.10(+8.00%)
Mar 17, 2009 1.000 1.250 0.9800 1.250 163,027 +0.25(+25.00%)
Mar 16, 2009 0.9100 1.000 0.9100 1.000 62,899 +0.09(+9.89%)
Mar 13, 2009 0.8700 0.9500 0.8600 0.9100 0 +0.05(+5.81%)
Mar 12, 2009 0.8500 0.8700 0.8300 0.8600 10,261 +0.01(+1.18%)
Mar 11, 2009 0.8100 0.8800 0.8100 0.8500 33,935 +0.04(+4.94%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8100 40,861 +0.00(+0.00%)
Mar 09, 2009 0.8200 0.8200 0.8000 0.8100 41,540 -0.01(-1.22%)
Mar 06, 2009 0.8200 0.8300 0.8000 0.8200 0 +0.00(+0.00%)
Mar 05, 2009 0.8000 0.8400 0.7600 0.8200 38,800 +0.02(+2.50%)
Mar 04, 2009 0.8200 0.8300 0.7900 0.8000 40,789 -0.02(-2.44%)
Mar 02, 2009 0.9000 0.9000 0.7500 0.8200 88,054 -0.03(-3.53%)
Feb 27, 2009 0.8100 0.9000 0.8100 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.8600 0.8700 0.8500 0.8500 17,661 +0.00(+0.00%)
Feb 25, 2009 0.8700 0.9150 0.8300 0.8500 226,146 -0.02(-2.30%)
Feb 24, 2009 0.9000 0.9100 0.8500 0.8700 115,267 -0.04(-4.40%)
Feb 23, 2009 0.9200 0.9400 0.9100 0.9100 60,600 -0.01(-1.09%)
Feb 20, 2009 0.9100 0.9213 0.9000 0.9200 339,233 +0.01(+1.10%)
Feb 19, 2009 0.8720 0.9400 0.8720 0.9100 276,313 +0.01(+1.11%)
Feb 18, 2009 0.9400 0.9400 0.9000 0.9000 121,906 -0.04(-4.26%)
Feb 17, 2009 0.9300 0.9500 0.9200 0.9400 61,018 +0.01(+1.08%)
Feb 13, 2009 0.9300 0.9700 0.9300 0.9300 22,981 -0.01(-1.06%)
Feb 12, 2009 0.9300 0.9500 0.9100 0.9400 87,441 +0.01(+1.08%)
Feb 11, 2009 0.8200 0.9500 0.8200 0.9300 88,935 -0.02(-2.11%)
Feb 10, 2009 0.9100 0.9500 0.9000 0.9500 121,138 +0.04(+4.40%)
Feb 09, 2009 0.9000 0.9100 0.9000 0.9100 170,306 +0.01(+1.11%)
Feb 06, 2009 0.8800 0.9050 0.8800 0.9000 80,191 +0.00(+0.00%)
Feb 05, 2009 0.9000 0.9100 0.9000 0.9000 145,170 +0.00(+0.00%)
Feb 04, 2009 0.9100 0.9500 0.9000 0.9000 151,854 -0.02(-2.17%)
Feb 03, 2009 0.9300 0.9500 0.9100 0.9200 347,687 -0.03(-3.16%)
Feb 02, 2009 0.8900 0.9500 0.8900 0.9500 291,963 +0.04(+4.40%)
Jan 30, 2009 0.8600 0.9300 0.8600 0.9100 0 +0.08(+9.64%)
Jan 29, 2009 0.8000 0.8791 0.8000 0.8300 176,214 +0.03(+3.75%)
Jan 28, 2009 0.6800 0.8300 0.6800 0.8000 108,793 +0.13(+19.40%)
Jan 27, 2009 0.6500 0.7100 0.6500 0.6700 68,003 +0.01(+1.52%)
Jan 26, 2009 0.6800 0.7300 0.6200 0.6600 93,062 -0.01(-1.49%)
Jan 23, 2009 0.7500 0.7500 0.6500 0.6700 63,863 -0.02(-2.90%)
Jan 22, 2009 0.6800 0.7000 0.6700 0.6900 36,823 +0.01(+1.47%)
Jan 21, 2009 0.6700 0.7000 0.6500 0.6800 70,702 +0.05(+7.94%)
Jan 20, 2009 0.6800 0.7100 0.6100 0.6300 228,540 -0.08(-11.27%)
Jan 16, 2009 0.7000 0.7500 0.6505 0.7100 156,106 +0.05(+7.58%)
Jan 15, 2009 0.7100 0.7499 0.6300 0.6600 198,731 -0.05(-7.04%)
Jan 14, 2009 0.7700 0.7990 0.6800 0.7100 189,708 -0.08(-10.13%)
Jan 13, 2009 0.8700 0.8700 0.7800 0.7900 87,917 -0.08(-9.20%)
Jan 12, 2009 0.9300 0.9400 0.7600 0.8700 96,880 -0.03(-3.33%)
Jan 09, 2009 0.9300 0.9601 0.8200 0.9000 144,153 -0.03(-3.23%)
Jan 08, 2009 1.120 1.120 0.7610 0.9300 157,519 -0.06(-6.06%)
Jan 07, 2009 0.9000 1.040 0.8900 0.9900 160,053 +0.11(+12.50%)
Jan 06, 2009 0.7500 0.8900 0.7500 0.8800 115,843 +0.14(+18.92%)
Jan 05, 2009 0.8100 0.8200 0.7400 0.7400 89,654 -0.03(-3.88%)
Jan 02, 2009 0.6800 0.7700 0.6800 0.7699 0 +0.09(+13.24%)
Jan 01, 2009 0.6700 0.8200 0.6200 0.6799 0 +0.00(+0.00%)
Dec 31, 2008 0.6700 0.8200 0.6200 0.6799 426,315 +0.07(+11.46%)
Dec 30, 2008 0.7500 0.7700 0.6000 0.6100 602,055 -0.14(-18.67%)
Dec 29, 2008 0.9400 0.9510 0.7500 0.7500 508,972 -0.19(-20.21%)
Dec 26, 2008 0.9100 0.9700 0.8900 0.9400 168,703 -0.01(-1.05%)
Dec 24, 2008 1.000 1.090 0.9500 0.9500 94,587 +0.00(+0.00%)
Dec 23, 2008 1.220 1.300 0.9300 0.9500 323,514 -0.26(-21.49%)
Dec 22, 2008 1.400 1.400 1.200 1.210 111,204 -0.19(-13.57%)
Dec 19, 2008 1.350 1.550 1.350 1.400 43,054 +0.05(+3.70%)
Dec 18, 2008 1.550 1.599 1.350 1.350 57,197 -0.21(-13.46%)
Dec 17, 2008 1.170 1.620 1.170 1.560 168,943 +0.51(+48.57%)
Dec 16, 2008 1.450 1.600 1.050 1.050 35,400 -0.43(-29.05%)
Dec 15, 2008 1.610 1.800 1.480 1.480 270,900 -0.17(-10.30%)
Dec 12, 2008 1.250 1.840 1.130 1.650 0 +0.39(+30.95%)
Dec 11, 2008 1.110 1.440 0.9800 1.260 370,054 -0.04(-3.08%)
Dec 10, 2008 1.170 1.350 1.170 1.300 563,448 +0.13(+11.11%)
Dec 09, 2008 1.100 1.190 1.100 1.170 68,219 +0.06(+5.41%)
Dec 08, 2008 0.9800 1.110 0.9000 1.110 91,775 +0.11(+11.00%)
Dec 05, 2008 1.000 1.010 0.9766 1.000 57,700 +0.01(+1.01%)
Dec 04, 2008 0.9500 1.000 0.8000 0.9900 90,874 -0.01(-1.00%)
Dec 03, 2008 0.9500 1.020 0.9500 1.000 129,626 +0.00(+0.00%)
Dec 02, 2008 1.000 1.040 0.9800 1.000 113,082 +0.06(+6.38%)
Dec 01, 2008 0.8100 1.000 0.8100 0.9400 55,178 -0.12(-11.32%)
Nov 28, 2008 1.000 1.100 0.9660 1.060 50,222 +0.01(+0.95%)
Nov 26, 2008 0.9800 1.060 0.9500 1.050 67,250 +0.07(+7.14%)
Nov 25, 2008 1.010 1.040 0.9800 0.9800 50,318 -0.02(-2.00%)
Nov 24, 2008 0.9000 1.000 0.9000 1.000 58,424 +0.10(+11.11%)
Nov 21, 2008 0.8600 0.9600 0.8300 0.9000 83,684 +0.04(+4.65%)
Nov 20, 2008 0.8900 0.8999 0.8100 0.8600 64,914 -0.03(-3.37%)
Nov 19, 2008 0.9500 1.040 0.8900 0.8900 63,445 -0.05(-5.32%)
Nov 18, 2008 0.9200 1.050 0.9000 0.9400 279,989 -0.01(-1.05%)
Nov 17, 2008 0.9300 1.030 0.9000 0.9500 119,132 +0.05(+5.56%)
Nov 14, 2008 0.8500 0.9400 0.8500 0.9000 0 -0.03(-3.24%)
Nov 13, 2008 1.020 1.190 0.9000 0.9301 137,707 -0.13(-12.25%)
Nov 12, 2008 1.170 1.240 1.060 1.060 67,807 -0.11(-9.40%)
Nov 11, 2008 1.112 1.380 1.110 1.170 64,660 +0.02(+1.74%)
Nov 10, 2008 1.250 1.370 1.060 1.150 41,494 -0.15(-11.54%)
Nov 07, 2008 0.8600 1.300 0.8600 1.300 175,813 +0.34(+35.42%)
Nov 06, 2008 1.000 1.070 0.9600 0.9600 253,351 -0.12(-11.11%)
Nov 05, 2008 1.250 1.250 1.050 1.080 119,712 -0.16(-12.90%)
Nov 04, 2008 1.310 1.380 1.220 1.240 179,270 -0.01(-0.80%)
Nov 03, 2008 1.440 1.440 1.150 1.250 209,583 +0.02(+1.63%)
Oct 31, 2008 0.9500 1.230 0.9500 1.230 455,385 +0.23(+23.00%)
Oct 30, 2008 0.9700 1.060 0.7500 1.000 409,066 +0.10(+11.11%)
Oct 29, 2008 0.8200 0.9300 0.8000 0.9000 310,984 +0.10(+12.50%)
Oct 28, 2008 0.6300 0.8000 0.5900 0.8000 712,218 +0.21(+35.59%)
Oct 27, 2008 0.5500 0.6500 0.4700 0.5900 2,749,963 +0.08(+15.69%)
Oct 24, 2008 0.4200 0.6700 0.4200 0.5100 786,887 +0.11(+27.50%)
Oct 23, 2008 0.6200 0.6500 0.4000 0.4000 514,480 -0.22(-35.48%)
Oct 22, 2008 0.9900 0.9900 0.6200 0.6200 158,200 -0.09(-12.68%)
Oct 21, 2008 0.9900 1.000 0.7100 0.7100 163,393 -0.09(-11.25%)
Oct 20, 2008 0.9400 1.200 0.7500 0.8000 176,328 +0.09(+12.68%)
Oct 17, 2008 1.990 1.190 0.7000 0.7100 0 -0.04(-5.33%)
Oct 16, 2008 1.100 1.120 0.7500 0.7500 83,052 -0.37(-33.04%)
Oct 15, 2008 1.220 1.220 1.050 1.120 56,100 -0.09(-7.44%)
Oct 14, 2008 1.450 1.450 1.130 1.210 53,354 -0.19(-13.57%)
Oct 13, 2008 1.800 1.800 1.350 1.400 177,085 +0.00(+0.00%)
Oct 10, 2008 1.420 1.570 1.300 1.400 62,187 +0.01(+0.72%)
Oct 09, 2008 2.220 2.220 1.390 1.390 78,722 -0.81(-36.82%)
Oct 08, 2008 1.800 2.250 1.800 2.200 72,600 +0.16(+7.84%)
Oct 07, 2008 1.950 2.040 1.830 2.040 80,859 +0.14(+7.37%)
Oct 06, 2008 1.990 2.000 1.732 1.900 72,354 -0.15(-7.32%)
Oct 03, 2008 2.100 2.240 2.010 2.050 0 -0.05(-2.38%)
Oct 02, 2008 2.300 2.300 1.950 2.100 24,650 -0.20(-8.70%)
Oct 01, 2008 1.970 2.300 1.920 2.300 95,062 +0.31(+15.58%)
Sep 30, 2008 2.110 2.110 1.910 1.990 68,249 -0.21(-9.55%)
Sep 29, 2008 2.110 2.200 1.970 2.200 46,507 +0.03(+1.38%)
Sep 26, 2008 2.130 2.310 2.120 2.170 0 +0.03(+1.40%)
Sep 25, 2008 2.130 2.170 2.100 2.140 42,558 +0.04(+1.90%)
Sep 24, 2008 2.200 2.230 2.100 2.100 21,161 -0.10(-4.55%)
Sep 23, 2008 2.170 2.250 2.090 2.200 36,473 -0.05(-2.22%)
Sep 22, 2008 2.470 2.660 2.070 2.250 145,209 -0.70(-23.73%)
Sep 19, 2008 2.440 2.950 1.560 2.950 165,800 +1.00(+51.28%)
Sep 18, 2008 2.250 2.260 1.830 1.950 122,600 +0.05(+2.63%)
Sep 17, 2008 2.210 2.330 1.900 1.900 35,639 -0.36(-15.93%)
Sep 16, 2008 2.180 2.260 2.140 2.260 33,287 +0.03(+1.35%)
Sep 15, 2008 2.320 2.400 2.230 2.230 34,376 -0.14(-5.91%)
Sep 12, 2008 2.340 2.390 2.000 2.370 180,368 +0.03(+1.28%)
Sep 11, 2008 2.290 2.360 2.270 2.340 12,495 +0.02(+0.86%)
Sep 10, 2008 2.340 2.360 2.260 2.320 37,196 -0.05(-2.11%)
Sep 09, 2008 2.570 2.640 2.330 2.370 60,434 -0.21(-8.14%)
Sep 08, 2008 2.650 2.650 2.510 2.580 20,812 -0.07(-2.64%)
Sep 05, 2008 2.570 2.730 2.570 2.650 0 +0.09(+3.52%)
Sep 04, 2008 2.880 2.930 2.560 2.560 81,603 -0.33(-11.42%)
Sep 03, 2008 2.790 2.890 2.770 2.890 46,302 +0.12(+4.33%)
Sep 02, 2008 2.880 2.930 2.710 2.770 31,789 -0.12(-4.15%)
Aug 29, 2008 2.720 2.890 2.710 2.890 0 +0.16(+5.86%)
Aug 28, 2008 2.820 2.910 2.730 2.730 39,979 -0.12(-4.21%)
Aug 27, 2008 2.830 2.900 2.820 2.850 40,230 +0.01(+0.35%)
Aug 26, 2008 2.790 2.880 2.780 2.840 55,515 +0.05(+1.79%)
Aug 25, 2008 2.810 2.850 2.630 2.790 203,736 +0.00(+0.00%)
Aug 22, 2008 2.820 2.940 2.760 2.790 0 -0.01(-0.36%)
Aug 21, 2008 2.940 2.950 2.740 2.800 90,697 -0.13(-4.44%)
Aug 20, 2008 3.150 3.180 2.787 2.930 111,849 -0.24(-7.57%)
Aug 19, 2008 3.210 3.210 2.980 3.170 98,704 -0.04(-1.25%)
Aug 18, 2008 3.020 3.210 3.020 3.210 161,384 +0.21(+7.00%)
Aug 15, 2008 2.910 3.060 2.850 3.000 0 +0.10(+3.45%)
Aug 14, 2008 2.610 3.120 2.610 2.900 234,854 +0.31(+11.97%)
Aug 13, 2008 2.640 2.650 2.555 2.590 34,774 -0.05(-1.89%)
Aug 12, 2008 2.440 2.640 2.440 2.640 95,896 +0.19(+7.76%)
Aug 11, 2008 2.660 2.660 2.290 2.450 267,937 -0.24(-8.92%)
Aug 08, 2008 2.570 2.690 2.440 2.690 433,183 +0.11(+4.26%)
Aug 07, 2008 2.660 2.660 2.410 2.580 94,732 -0.09(-3.37%)
Aug 06, 2008 2.610 2.670 2.530 2.670 149,403 +0.00(+0.00%)
Aug 05, 2008 2.580 2.680 2.550 2.670 153,847 +0.08(+3.09%)
Aug 04, 2008 2.540 2.590 2.520 2.590 57,327 +0.04(+1.57%)
Aug 01, 2008 2.680 2.690 2.550 2.550 71,785 -0.14(-5.20%)
Jul 31, 2008 2.550 2.690 2.520 2.690 134,257 +0.13(+5.08%)
Jul 30, 2008 2.450 2.610 2.440 2.560 130,462 +0.10(+4.07%)
Jul 29, 2008 2.460 2.460 2.340 2.460 86,902 +0.02(+0.82%)
Jul 28, 2008 2.400 2.440 2.380 2.440 18,390 +0.01(+0.41%)
Jul 25, 2008 2.340 2.440 2.340 2.430 34,971 +0.10(+4.29%)
Jul 24, 2008 2.470 2.470 2.330 2.330 50,300 -0.18(-7.17%)
Jul 23, 2008 2.350 2.510 2.350 2.510 61,742 +0.17(+7.26%)
Jul 22, 2008 2.390 2.470 2.310 2.340 91,703 -0.05(-2.09%)
Jul 21, 2008 2.280 2.450 2.260 2.390 98,746 +0.11(+4.82%)
Jul 18, 2008 2.350 2.410 2.270 2.280 103,490 -0.09(-3.80%)
Jul 17, 2008 2.500 2.500 2.300 2.370 89,333 -0.16(-6.32%)
Jul 16, 2008 2.380 2.530 2.300 2.530 58,210 +0.14(+5.86%)
Jul 15, 2008 2.440 2.440 2.280 2.390 88,524 -0.02(-0.83%)
Jul 14, 2008 2.510 2.530 2.290 2.410 45,152 -0.09(-3.60%)
Jul 11, 2008 2.420 2.500 2.290 2.500 188,583 +0.01(+0.40%)
Jul 10, 2008 2.350 2.520 2.250 2.490 238,381 +0.15(+6.41%)
Jul 09, 2008 2.520 2.521 2.340 2.340 96,512 -0.18(-7.14%)
Jul 08, 2008 2.430 2.550 2.300 2.520 105,822 +0.08(+3.28%)
Jul 07, 2008 2.490 2.530 2.390 2.440 49,318 -0.10(-3.94%)
Jul 04, 2008 2.570 2.640 2.300 2.540 159,488 +0.00(+0.00%)
Jul 03, 2008 2.570 2.640 2.300 2.540 159,488 -0.03(-1.17%)
Jul 02, 2008 2.570 2.720 2.520 2.570 127,201 -0.03(-1.15%)
Jul 01, 2008 2.730 2.760 2.580 2.600 125,274 -0.18(-6.47%)
Jun 30, 2008 2.970 3.020 2.780 2.780 87,088 -0.16(-5.44%)
Jun 27, 2008 3.130 3.190 2.940 2.940 93,145 -0.20(-6.37%)
Jun 26, 2008 3.200 3.240 3.140 3.140 75,533 -0.09(-2.79%)
Jun 25, 2008 3.070 3.310 3.050 3.230 182,738 +0.18(+5.90%)
Jun 24, 2008 3.070 3.200 3.020 3.050 98,685 -0.03(-0.97%)
Jun 23, 2008 3.460 3.460 3.010 3.080 139,184 -0.38(-10.98%)
Jun 20, 2008 3.250 3.460 3.250 3.460 257,800 +0.21(+6.46%)
Jun 19, 2008 3.180 3.290 3.070 3.250 44,074 +0.07(+2.20%)
Jun 18, 2008 3.360 3.360 3.110 3.180 70,292 -0.18(-5.36%)
Jun 17, 2008 3.380 3.580 3.090 3.360 204,834 -0.22(-6.15%)
Jun 16, 2008 3.440 3.600 3.340 3.580 121,779 +0.14(+4.07%)
Jun 13, 2008 3.410 3.610 3.410 3.440 69,061 +0.03(+0.88%)
Jun 12, 2008 3.360 3.540 3.350 3.410 28,696 +0.06(+1.79%)
Jun 11, 2008 3.610 3.660 3.350 3.350 81,350 -0.27(-7.46%)
Jun 10, 2008 3.650 3.670 3.510 3.620 32,432 -0.09(-2.43%)
Jun 09, 2008 3.680 3.790 3.510 3.710 90,641 +0.03(+0.82%)
Jun 06, 2008 3.700 3.790 3.530 3.680 73,591 -0.05(-1.34%)
Jun 05, 2008 3.660 3.740 3.550 3.730 67,355 +0.06(+1.63%)
Jun 04, 2008 3.610 3.830 3.580 3.670 140,792 +0.07(+1.94%)
Jun 03, 2008 3.650 3.740 3.480 3.600 48,700 -0.06(-1.64%)
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.