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

Barnes Group (NY: B )

39.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2009 12.07 12.24 11.66 12.24 744,493 +0.24(+2.01%)
May 28, 2009 12.06 12.26 11.58 12.00 472,731 -0.09(-0.73%)
May 27, 2009 12.71 12.83 12.04 12.09 375,696 -0.62(-4.86%)
May 26, 2009 11.76 12.78 11.75 12.71 760,490 +0.81(+6.81%)
May 22, 2009 11.82 12.22 11.52 11.90 928,797 +0.14(+1.15%)
May 21, 2009 11.63 11.83 11.28 11.76 999,554 -0.01(-0.07%)
May 20, 2009 11.70 12.20 11.70 11.77 553,149 +0.16(+1.37%)
May 19, 2009 11.53 11.75 11.23 11.61 445,957 +0.02(+0.14%)
May 18, 2009 11.34 11.66 11.10 11.60 401,881 +0.39(+3.47%)
May 15, 2009 10.87 11.25 10.67 11.21 742,986 +0.25(+2.32%)
May 14, 2009 10.71 11.16 10.48 10.95 455,808 +0.33(+3.06%)
May 13, 2009 11.33 11.33 10.52 10.63 448,116 -0.88(-7.66%)
May 12, 2009 11.85 11.85 11.20 11.51 339,655 -0.22(-1.90%)
May 11, 2009 12.20 12.20 11.67 11.73 551,656 -0.72(-5.80%)
May 08, 2009 11.40 12.57 11.40 12.45 747,558 +1.24(+11.05%)
May 07, 2009 12.11 12.11 11.08 11.21 489,625 -0.70(-5.87%)
May 06, 2009 12.19 12.27 11.68 11.91 766,790 -0.10(-0.86%)
May 05, 2009 12.05 12.06 11.44 12.02 694,949 -0.08(-0.66%)
May 04, 2009 12.26 12.26 12.01 12.10 1,180,649 +1.04(+9.41%)
May 01, 2009 11.32 11.47 10.94 11.06 689,263 -0.19(-1.69%)
Apr 30, 2009 11.28 11.70 11.17 11.25 659,690 +0.12(+1.07%)
Apr 29, 2009 10.70 11.33 10.60 11.13 558,979 +0.56(+5.26%)
Apr 28, 2009 10.29 10.90 10.29 10.57 379,732 +0.14(+1.37%)
Apr 27, 2009 10.57 10.89 10.25 10.43 456,854 -0.36(-3.31%)
Apr 24, 2009 10.39 10.97 10.34 10.79 420,252 +0.48(+4.70%)
Apr 23, 2009 10.32 10.44 9.968 10.30 431,891 +0.01(+0.08%)
Apr 22, 2009 9.745 10.68 9.737 10.29 571,070 +0.41(+4.18%)
Apr 21, 2009 9.412 10.06 9.412 9.880 536,472 +0.45(+4.80%)
Apr 20, 2009 9.690 9.729 9.157 9.427 578,704 -0.48(-4.89%)
Apr 17, 2009 9.658 10.01 9.602 9.912 394,956 +0.17(+1.79%)
Apr 16, 2009 9.586 9.825 9.300 9.737 588,177 +0.23(+2.42%)
Apr 15, 2009 9.157 9.578 8.959 9.507 731,056 +0.22(+2.40%)
Apr 14, 2009 9.864 9.864 8.999 9.284 1,075,403 -0.68(-6.85%)
Apr 13, 2009 10.71 10.76 9.777 9.968 938,991 -1.16(-10.42%)
Apr 09, 2009 9.952 11.13 9.912 11.13 772,843 +1.46(+15.12%)
Apr 08, 2009 9.499 9.705 9.269 9.666 466,757 +0.15(+1.59%)
Apr 07, 2009 9.705 9.769 9.507 9.515 328,138 -0.33(-3.31%)
Apr 06, 2009 9.737 9.872 9.531 9.840 391,750 -0.02(-0.24%)
Apr 03, 2009 9.944 9.944 9.523 9.864 577,722 -0.14(-1.35%)
Apr 02, 2009 9.038 10.09 8.903 9.999 959,407 +1.25(+14.35%)
Apr 01, 2009 8.339 8.752 8.204 8.744 815,158 +0.25(+2.99%)
Mar 31, 2009 8.323 8.768 8.173 8.490 501,213 +0.34(+4.19%)
Mar 30, 2009 8.617 8.617 8.093 8.149 587,742 -1.05(-11.40%)
Mar 26, 2009 8.967 9.253 8.840 9.197 624,537 +0.40(+4.51%)
Mar 25, 2009 9.435 9.435 8.395 8.800 615,134 -0.09(-0.98%)
Mar 24, 2009 9.110 9.253 8.832 8.887 477,675 -0.38(-4.11%)
Mar 23, 2009 8.895 9.269 8.856 9.269 472,301 +0.87(+10.30%)
Mar 20, 2009 8.633 8.911 8.260 8.403 553,523 -0.33(-3.82%)
Mar 19, 2009 9.118 9.165 8.673 8.736 367,047 -0.26(-2.91%)
Mar 18, 2009 8.578 9.110 8.284 8.999 410,448 +0.41(+4.81%)
Mar 17, 2009 8.101 8.586 7.990 8.586 316,757 +0.50(+6.19%)
Mar 16, 2009 8.188 8.538 8.046 8.085 392,141 +0.02(+0.20%)
Mar 13, 2009 7.982 8.165 7.847 8.069 0 +0.17(+2.11%)
Mar 12, 2009 7.362 7.982 7.092 7.903 368,438 +0.48(+6.42%)
Mar 11, 2009 7.625 8.138 7.212 7.426 617,204 -0.16(-2.09%)
Mar 10, 2009 6.870 7.720 6.846 7.585 784,976 +0.81(+11.96%)
Mar 09, 2009 6.425 7.029 6.409 6.775 984,706 +0.41(+6.49%)
Mar 06, 2009 6.544 6.703 6.108 6.362 0 -0.16(-2.44%)
Mar 05, 2009 6.679 6.751 6.401 6.521 453,728 -0.34(-4.98%)
Mar 04, 2009 6.560 6.989 6.544 6.862 560,004 +0.17(+2.49%)
Mar 02, 2009 7.990 7.990 6.592 6.695 1,036,159 -0.71(-9.55%)
Feb 27, 2009 7.243 7.748 7.156 7.402 0 +0.04(+0.54%)
Feb 26, 2009 7.474 7.513 7.275 7.362 708,663 +0.00(+0.00%)
Feb 25, 2009 7.791 7.791 7.251 7.362 610,350 -0.46(-5.89%)
Feb 24, 2009 7.617 7.863 7.402 7.823 1,012,506 +0.44(+6.03%)
Feb 23, 2009 7.901 8.042 7.324 7.378 694,268 -0.48(-6.06%)
Feb 20, 2009 8.097 8.183 7.300 7.855 1,220,880 -0.42(-5.09%)
Feb 19, 2009 9.135 9.440 8.206 8.276 1,473,567 +0.24(+3.01%)
Feb 18, 2009 8.058 8.229 7.839 8.034 640,743 +0.04(+0.49%)
Feb 17, 2009 8.464 8.464 7.972 7.995 550,882 -0.69(-8.00%)
Feb 13, 2009 8.760 8.971 8.581 8.690 389,789 -0.09(-0.98%)
Feb 12, 2009 8.690 8.901 8.386 8.776 534,585 -0.04(-0.44%)
Feb 11, 2009 8.604 9.002 8.604 8.815 644,223 +0.30(+3.58%)
Feb 10, 2009 9.338 9.525 8.354 8.510 1,038,852 -0.80(-8.56%)
Feb 09, 2009 9.198 9.541 9.143 9.307 583,544 +0.04(+0.42%)
Feb 06, 2009 9.112 9.385 8.909 9.268 591,686 +0.30(+3.40%)
Feb 05, 2009 8.479 9.127 8.448 8.963 1,031,274 +0.37(+4.36%)
Feb 04, 2009 8.745 9.041 8.471 8.589 620,110 -0.12(-1.43%)
Feb 03, 2009 8.916 8.948 8.518 8.713 602,435 -0.16(-1.76%)
Feb 02, 2009 8.698 8.963 8.448 8.870 697,567 +0.05(+0.53%)
Jan 30, 2009 9.307 9.416 8.745 8.823 0 -0.40(-4.32%)
Jan 29, 2009 9.760 9.760 9.135 9.221 563,227 -0.75(-7.52%)
Jan 28, 2009 9.611 10.15 9.572 9.971 593,908 +0.52(+5.45%)
Jan 27, 2009 8.838 9.510 8.838 9.455 538,508 +0.45(+4.94%)
Jan 26, 2009 9.814 9.814 8.479 9.010 1,288,025 -0.98(-9.84%)
Jan 23, 2009 9.674 10.17 9.463 9.994 345,838 +0.06(+0.63%)
Jan 22, 2009 9.994 10.20 9.518 9.931 398,703 -0.27(-2.68%)
Jan 21, 2009 9.596 10.24 9.338 10.20 408,438 +0.77(+8.11%)
Jan 20, 2009 10.09 10.25 9.416 9.440 461,275 -0.77(-7.57%)
Jan 16, 2009 10.28 10.48 9.752 10.21 506,491 +0.05(+0.46%)
Jan 15, 2009 10.10 10.31 9.604 10.17 427,488 +0.05(+0.46%)
Jan 14, 2009 10.35 10.38 9.955 10.12 413,698 -0.42(-4.00%)
Jan 13, 2009 10.28 10.58 10.17 10.54 491,303 +0.24(+2.35%)
Jan 12, 2009 10.58 10.67 10.18 10.30 484,836 -0.30(-2.80%)
Jan 09, 2009 11.32 11.59 10.53 10.60 711,325 -0.97(-8.37%)
Jan 08, 2009 11.41 11.59 11.16 11.56 373,163 +0.09(+0.75%)
Jan 07, 2009 12.10 12.12 11.35 11.48 381,742 -0.81(-6.61%)
Jan 06, 2009 11.86 12.52 11.83 12.29 462,004 +0.52(+4.45%)
Jan 05, 2009 11.56 11.97 11.34 11.77 395,812 +0.16(+1.34%)
Jan 02, 2009 11.24 11.70 11.06 11.61 0 +0.29(+2.55%)
Jan 01, 2009 10.54 11.38 10.38 11.32 0 +0.00(+0.00%)
Dec 31, 2008 10.54 11.38 10.38 11.32 1,000,824 +0.77(+7.25%)
Dec 30, 2008 10.06 10.58 9.916 10.56 569,503 +0.63(+6.37%)
Dec 29, 2008 10.53 10.59 9.713 9.924 705,367 -0.69(-6.48%)
Dec 26, 2008 10.61 10.64 10.24 10.61 266,422 +0.07(+0.67%)
Dec 24, 2008 10.37 10.63 10.25 10.54 211,289 +0.13(+1.28%)
Dec 23, 2008 10.74 11.04 10.27 10.41 487,193 -0.29(-2.70%)
Dec 22, 2008 11.22 11.25 10.23 10.70 984,396 -0.45(-4.06%)
Dec 19, 2008 11.35 11.76 10.94 11.15 1,170,103 -0.01(-0.07%)
Dec 18, 2008 11.16 11.39 10.90 11.16 810,010 -0.01(-0.07%)
Dec 17, 2008 11.09 11.35 10.82 11.17 728,330 -0.12(-1.04%)
Dec 16, 2008 10.81 11.34 10.45 11.28 729,365 +0.60(+5.63%)
Dec 15, 2008 11.27 11.52 10.46 10.68 418,241 -0.52(-4.67%)
Dec 12, 2008 10.00 11.36 9.814 11.20 0 +0.90(+8.71%)
Dec 11, 2008 11.32 11.40 10.07 10.31 561,252 -1.08(-9.47%)
Dec 10, 2008 11.11 11.77 10.96 11.38 444,201 +0.45(+4.07%)
Dec 09, 2008 11.17 11.77 10.68 10.94 573,377 -0.27(-2.37%)
Dec 08, 2008 11.13 11.52 10.83 11.20 688,631 +0.41(+3.76%)
Dec 05, 2008 10.01 10.86 9.846 10.80 844,545 +0.59(+5.73%)
Dec 04, 2008 10.11 10.81 9.877 10.21 785,928 -0.34(-3.25%)
Dec 03, 2008 9.955 10.67 9.338 10.56 853,870 +0.85(+8.77%)
Dec 02, 2008 9.447 9.721 9.088 9.705 867,329 +0.42(+4.54%)
Dec 01, 2008 10.09 10.47 9.213 9.283 1,037,739 -1.17(-11.20%)
Nov 28, 2008 9.322 10.46 9.322 10.45 262,466 +1.02(+10.84%)
Nov 26, 2008 8.659 9.502 8.425 9.432 744,681 +0.60(+6.81%)
Nov 25, 2008 8.339 8.909 8.120 8.831 1,004,428 +0.69(+8.44%)
Nov 24, 2008 7.674 8.374 7.471 8.144 1,019,697 +0.61(+8.06%)
Nov 21, 2008 7.213 7.590 6.544 7.536 1,128,534 +0.36(+5.04%)
Nov 20, 2008 7.721 7.792 7.121 7.175 1,224,161 -0.57(-7.35%)
Nov 19, 2008 8.989 8.989 7.721 7.744 445,774 -1.00(-11.43%)
Nov 18, 2008 8.982 9.151 8.305 8.743 554,591 -0.24(-2.65%)
Nov 17, 2008 9.043 9.320 8.766 8.982 635,320 -0.14(-1.52%)
Nov 14, 2008 9.551 9.897 9.120 9.120 0 -0.61(-6.25%)
Nov 13, 2008 9.566 9.774 8.597 9.728 1,138,876 +0.25(+2.60%)
Nov 12, 2008 10.28 10.28 9.305 9.482 718,755 -0.69(-6.80%)
Nov 11, 2008 10.40 10.54 9.928 10.17 657,435 -0.30(-2.86%)
Nov 10, 2008 10.88 10.90 10.38 10.47 626,676 -0.05(-0.51%)
Nov 07, 2008 10.59 10.78 10.27 10.53 811,683 +0.08(+0.81%)
Nov 06, 2008 9.951 10.77 9.820 10.44 1,233,622 +0.42(+4.22%)
Nov 05, 2008 10.57 10.88 9.966 10.02 1,125,799 -0.72(-6.66%)
Nov 04, 2008 11.03 11.06 10.59 10.73 1,069,837 +0.00(+0.00%)
Nov 03, 2008 10.82 11.08 10.42 10.73 747,250 -0.42(-3.79%)
Oct 31, 2008 10.61 11.53 9.997 11.16 0 +0.28(+2.54%)
Oct 30, 2008 10.93 11.23 10.68 10.88 781,445 +0.14(+1.29%)
Oct 29, 2008 10.27 11.47 10.20 10.74 850,054 +0.54(+5.28%)
Oct 28, 2008 9.574 10.21 9.066 10.20 1,147,532 +1.00(+10.86%)
Oct 27, 2008 9.289 9.735 9.159 9.205 788,788 -0.22(-2.29%)
Oct 24, 2008 8.290 9.828 8.290 9.420 1,072,586 -0.17(-1.76%)
Oct 23, 2008 9.658 9.928 9.074 9.589 1,528,331 -0.01(-0.08%)
Oct 22, 2008 10.14 10.19 9.420 9.597 842,654 -0.82(-7.83%)
Oct 21, 2008 10.67 11.39 10.23 10.41 938,877 +0.02(+0.15%)
Oct 20, 2008 9.805 10.54 9.766 10.40 1,103,227 +0.69(+7.13%)
Oct 17, 2008 9.020 10.06 8.966 9.705 0 +0.33(+3.53%)
Oct 16, 2008 9.705 10.17 8.720 9.374 2,109,419 -0.25(-2.56%)
Oct 15, 2008 10.84 11.26 9.605 9.620 1,195,023 -1.71(-15.13%)
Oct 14, 2008 12.95 13.43 11.05 11.33 1,011,292 -1.39(-10.94%)
Oct 13, 2008 11.43 12.73 10.73 12.73 1,136,956 +1.77(+16.14%)
Oct 10, 2008 9.389 11.32 9.166 10.96 1,182,431 +1.02(+10.29%)
Oct 09, 2008 10.77 11.19 9.812 9.935 945,101 -0.56(-5.35%)
Oct 08, 2008 10.77 11.27 9.997 10.50 1,294,316 -0.64(-5.73%)
Oct 07, 2008 12.17 12.51 11.03 11.13 596,696 -0.82(-6.82%)
Oct 06, 2008 11.66 12.13 10.95 11.95 941,763 -0.26(-2.14%)
Oct 03, 2008 13.04 13.39 12.21 12.21 0 -0.65(-5.08%)
Oct 02, 2008 14.38 14.38 12.69 12.87 1,521,676 -2.33(-15.33%)
Oct 01, 2008 15.40 15.57 14.85 15.20 506,788 -0.35(-2.27%)
Sep 30, 2008 15.13 15.72 14.77 15.55 835,488 +0.53(+3.53%)
Sep 29, 2008 15.73 15.73 14.27 15.02 828,333 -1.11(-6.91%)
Sep 26, 2008 15.39 16.15 15.21 16.13 0 +0.45(+2.89%)
Sep 25, 2008 16.08 16.56 15.59 15.68 1,140,821 -0.27(-1.69%)
Sep 24, 2008 16.63 16.63 15.88 15.95 798,300 -0.61(-3.67%)
Sep 23, 2008 16.89 17.33 16.34 16.56 731,442 -0.34(-2.00%)
Sep 22, 2008 16.96 18.49 16.85 16.89 858,499 -1.68(-9.03%)
Sep 19, 2008 18.45 19.22 18.16 18.57 0 +0.89(+5.05%)
Sep 18, 2008 16.13 17.89 15.56 17.68 1,145,685 +1.73(+10.85%)
Sep 17, 2008 17.24 17.33 15.94 15.95 985,496 -1.64(-9.31%)
Sep 16, 2008 16.90 17.59 16.60 17.59 887,544 +0.37(+2.14%)
Sep 15, 2008 17.40 18.01 17.19 17.22 407,363 -0.84(-4.64%)
Sep 12, 2008 17.43 18.09 17.37 18.06 519,026 +0.47(+2.67%)
Sep 11, 2008 17.37 17.71 17.03 17.59 677,801 -0.25(-1.38%)
Sep 10, 2008 17.79 18.03 17.46 17.83 800,490 +0.32(+1.80%)
Sep 09, 2008 18.39 18.53 17.46 17.52 2,102,346 -0.94(-5.08%)
Sep 08, 2008 18.50 18.61 17.68 18.46 960,716 +0.42(+2.35%)
Sep 05, 2008 17.64 18.19 17.64 18.03 0 +0.29(+1.65%)
Sep 04, 2008 18.38 18.46 17.49 17.74 700,089 -0.77(-4.15%)
Sep 03, 2008 18.71 19.03 18.35 18.51 641,027 -0.20(-1.07%)
Sep 02, 2008 18.62 19.22 18.43 18.71 533,315 +0.16(+0.87%)
Aug 29, 2008 18.88 19.08 18.45 18.55 0 -0.37(-1.95%)
Aug 28, 2008 18.40 18.96 18.35 18.92 596,496 +0.61(+3.32%)
Aug 27, 2008 18.16 18.33 17.82 18.31 596,782 +0.28(+1.58%)
Aug 26, 2008 17.89 18.21 17.76 18.02 277,813 +0.09(+0.51%)
Aug 25, 2008 18.19 18.19 17.75 17.93 335,877 -0.35(-1.92%)
Aug 22, 2008 18.06 18.59 18.01 18.28 475,878 +0.27(+1.53%)
Aug 21, 2008 18.02 18.25 17.81 18.01 395,340 -0.17(-0.92%)
Aug 20, 2008 18.42 18.57 17.77 18.18 647,504 -0.18(-0.96%)
Aug 19, 2008 18.64 18.66 18.12 18.35 401,848 -0.30(-1.60%)
Aug 18, 2008 19.19 19.19 18.49 18.65 552,397 -0.31(-1.61%)
Aug 15, 2008 18.64 20.01 18.64 18.96 0 +0.42(+2.27%)
Aug 14, 2008 18.03 18.70 17.92 18.54 589,571 +0.37(+2.06%)
Aug 13, 2008 17.66 18.18 17.59 18.16 801,095 +0.43(+2.41%)
Aug 12, 2008 17.76 17.99 17.53 17.73 619,175 -0.03(-0.17%)
Aug 11, 2008 16.89 17.97 16.83 17.77 1,062,748 +0.74(+4.35%)
Aug 08, 2008 16.40 17.22 16.40 17.02 589,725 +0.53(+3.19%)
Aug 07, 2008 16.75 16.80 16.33 16.50 545,635 -0.37(-2.22%)
Aug 06, 2008 16.46 17.08 16.40 16.87 769,880 +0.44(+2.65%)
Aug 05, 2008 16.65 16.81 16.07 16.44 1,359,999 +0.01(+0.05%)
Aug 04, 2008 16.91 16.99 16.27 16.43 875,240 -0.46(-2.71%)
Aug 01, 2008 17.25 17.25 16.63 16.89 2,327,293 -0.37(-2.12%)
Jul 31, 2008 17.96 18.17 17.18 17.25 916,117 -0.72(-4.00%)
Jul 30, 2008 18.02 18.45 17.78 17.97 623,557 -0.01(-0.04%)
Jul 29, 2008 17.98 18.31 17.60 17.98 572,364 +0.29(+1.64%)
Jul 28, 2008 18.06 18.13 17.44 17.69 745,348 -0.39(-2.15%)
Jul 25, 2008 18.32 18.71 17.40 18.08 1,172,755 -0.24(-1.33%)
Jul 24, 2008 19.11 19.14 18.12 18.32 708,324 -0.89(-4.65%)
Jul 23, 2008 19.01 19.37 18.74 19.22 544,032 +0.22(+1.17%)
Jul 22, 2008 18.25 18.99 18.04 18.99 654,986 +0.62(+3.37%)
Jul 21, 2008 17.93 18.41 17.88 18.38 482,206 +0.54(+3.04%)
Jul 18, 2008 17.84 18.25 17.67 17.83 548,608 +0.01(+0.04%)
Jul 17, 2008 17.28 17.96 17.15 17.83 550,040 +0.71(+4.15%)
Jul 16, 2008 16.70 17.29 16.38 17.12 437,453 +0.45(+2.70%)
Jul 15, 2008 16.67 17.02 15.97 16.67 486,807 -0.11(-0.68%)
Jul 14, 2008 17.25 17.41 16.64 16.78 457,762 -0.34(-1.96%)
Jul 11, 2008 17.29 17.41 16.63 17.12 596,443 -0.31(-1.80%)
Jul 10, 2008 17.25 17.43 16.73 17.43 1,051,649 +0.63(+3.73%)
Jul 09, 2008 17.18 17.38 16.73 16.80 575,403 -0.37(-2.14%)
Jul 08, 2008 16.69 17.19 16.16 17.17 1,426,727 +0.44(+2.65%)
Jul 07, 2008 17.05 17.18 16.47 16.73 725,028 -0.22(-1.31%)
Jul 04, 2008 17.05 17.19 16.63 16.95 366,339 +0.00(+0.00%)
Jul 03, 2008 17.05 17.19 16.63 16.95 366,339 -0.02(-0.09%)
Jul 02, 2008 17.86 17.96 16.86 16.96 847,725 -1.08(-6.01%)
Jul 01, 2008 17.48 18.15 17.21 18.05 1,368,990 +0.41(+2.34%)
Jun 30, 2008 17.60 18.05 17.34 17.64 694,229 +0.00(+0.00%)
Jun 27, 2008 17.83 18.06 17.51 17.64 1,579,569 -0.21(-1.16%)
Jun 26, 2008 18.49 18.69 17.83 17.84 1,277,287 -1.05(-5.58%)
Jun 25, 2008 18.71 19.06 18.48 18.90 1,039,279 +0.05(+0.24%)
Jun 24, 2008 19.25 19.35 18.80 18.85 868,294 -0.56(-2.87%)
Jun 23, 2008 19.73 20.16 19.31 19.41 1,063,154 -0.24(-1.24%)
Jun 20, 2008 19.84 19.90 19.23 19.65 992,520 -0.26(-1.30%)
Jun 19, 2008 19.32 19.95 19.19 19.91 483,878 +0.63(+3.25%)
Jun 18, 2008 19.47 19.58 19.27 19.29 664,360 -0.32(-1.64%)
Jun 17, 2008 20.22 20.30 19.54 19.61 368,696 -0.50(-2.51%)
Jun 16, 2008 20.06 20.23 19.61 20.11 534,110 -0.11(-0.53%)
Jun 13, 2008 20.13 20.22 19.49 20.22 1,122,220 +0.34(+1.69%)
Jun 12, 2008 20.23 20.25 19.80 19.88 1,278,680 -0.15(-0.72%)
Jun 11, 2008 21.39 21.39 19.93 20.03 971,296 -1.43(-6.66%)
Jun 10, 2008 21.36 21.66 20.68 21.45 596,756 +0.08(+0.36%)
Jun 09, 2008 22.70 22.81 21.26 21.38 1,140,906 -1.12(-4.96%)
Jun 06, 2008 23.76 23.76 22.45 22.49 553,655 -1.26(-5.31%)
Jun 05, 2008 23.41 23.91 23.09 23.75 570,596 +0.36(+1.53%)
Jun 04, 2008 22.90 23.77 22.75 23.39 469,596 +0.12(+0.53%)
Jun 03, 2008 23.60 24.08 23.06 23.27 632,616 -0.33(-1.39%)
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.