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

Stantec (NY: STN )

81.18 +0.25 (+0.31%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 11, 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 31, 2006 8.011 8.385 8.011 8.350 32,398 +4.34(+108.40%)
May 30, 2006 3.996 4.064 3.967 4.007 47,826 +0.04(+0.88%)
May 26, 2006 3.981 3.985 3.943 3.972 6,685 +0.02(+0.62%)
May 25, 2006 3.828 3.976 3.828 3.947 66,339 +0.10(+2.53%)
May 24, 2006 3.962 3.962 3.792 3.850 184,620 -0.14(-3.41%)
May 23, 2006 4.025 4.025 3.962 3.986 39,598 +0.07(+1.74%)
May 22, 2006 4.023 4.023 3.918 3.918 8,228 -0.11(-2.84%)
May 19, 2006 4.064 4.064 4.000 4.033 18,513 -0.03(-0.65%)
May 18, 2006 4.013 4.064 4.011 4.059 14,913 -0.00(-0.12%)
May 17, 2006 4.028 4.084 4.028 4.064 19,027 +0.00(+0.07%)
May 16, 2006 4.014 4.068 4.014 4.061 14,913 +0.05(+1.21%)
May 15, 2006 4.054 4.054 4.013 4.013 12,856 -0.05(-1.24%)
May 12, 2006 4.059 4.126 4.059 4.063 25,198 -0.01(-0.17%)
May 11, 2006 4.087 4.108 4.059 4.070 30,855 -0.02(-0.59%)
May 10, 2006 4.136 4.151 4.093 4.094 34,969 -0.03(-0.68%)
May 09, 2006 4.088 4.132 4.020 4.122 65,311 +0.09(+2.17%)
May 08, 2006 4.088 4.088 4.035 4.035 24,170 -0.08(-1.89%)
May 05, 2006 4.161 4.165 4.113 4.113 91,538 +0.01(+0.17%)
May 04, 2006 3.870 4.106 3.870 4.106 195,933 +0.25(+6.56%)
May 03, 2006 3.868 3.868 3.849 3.853 7,199 +0.01(+0.33%)
May 02, 2006 3.768 3.840 3.768 3.840 12,856 +0.07(+1.78%)
May 01, 2006 3.782 3.789 3.763 3.773 12,856 +0.01(+0.28%)
Apr 28, 2006 3.763 3.763 3.734 3.763 6,171 +0.00(+0.03%)
Apr 27, 2006 3.695 3.802 3.695 3.762 49,883 +0.02(+0.62%)
Apr 26, 2006 3.771 3.776 3.738 3.738 8,742 -0.00(-0.03%)
Apr 25, 2006 3.743 3.748 3.729 3.739 11,828 -0.02(-0.62%)
Apr 24, 2006 3.792 3.792 3.763 3.763 7,199 -0.05(-1.40%)
Apr 21, 2006 3.687 3.840 3.687 3.816 68,396 +0.14(+3.84%)
Apr 20, 2006 3.634 3.685 3.628 3.675 11,828 +0.01(+0.27%)
Apr 19, 2006 3.670 3.675 3.651 3.665 11,313 +0.03(+0.94%)
Apr 18, 2006 3.642 3.643 3.618 3.631 10,799 -0.01(-0.40%)
Apr 17, 2006 3.624 3.660 3.624 3.646 25,713 +0.03(+0.78%)
Apr 13, 2006 3.656 3.656 3.607 3.618 15,427 -0.02(-0.64%)
Apr 12, 2006 3.665 3.675 3.636 3.641 29,312 -0.05(-1.24%)
Apr 11, 2006 3.692 3.695 3.650 3.687 60,168 +0.03(+0.93%)
Apr 10, 2006 3.627 3.669 3.617 3.653 26,227 +0.04(+1.08%)
Apr 07, 2006 3.570 3.614 3.570 3.614 17,484 +0.05(+1.36%)
Apr 06, 2006 3.600 3.610 3.565 3.565 20,570 -0.05(-1.32%)
Apr 05, 2006 3.602 3.630 3.600 3.613 14,913 +0.02(+0.51%)
Apr 04, 2006 3.575 3.594 3.539 3.594 4,114 +0.04(+1.15%)
Apr 03, 2006 3.578 3.578 3.554 3.554 10,285 -0.04(-1.19%)
Mar 31, 2006 3.590 3.597 3.578 3.596 38,569 -0.01(-0.27%)
Mar 30, 2006 3.652 3.652 3.583 3.606 44,740 +0.06(+1.76%)
Mar 29, 2006 3.427 3.544 3.427 3.544 38,569 +0.14(+4.02%)
Mar 28, 2006 3.367 3.408 3.367 3.407 23,141 +0.04(+1.21%)
Mar 27, 2006 3.367 3.371 3.364 3.366 17,484 -0.00(-0.09%)
Mar 24, 2006 3.368 3.377 3.364 3.369 13,370 +0.00(+0.03%)
Mar 23, 2006 3.379 3.398 3.358 3.368 12,342 -0.03(-0.80%)
Mar 22, 2006 3.488 3.488 3.379 3.395 26,741 -0.07(-2.10%)
Mar 21, 2006 3.486 3.486 3.422 3.468 42,683 +0.01(+0.20%)
Mar 20, 2006 3.468 3.486 3.443 3.461 13,370 +0.01(+0.20%)
Mar 17, 2006 3.393 3.454 3.393 3.454 5,656 +0.05(+1.57%)
Mar 16, 2006 3.490 3.501 3.401 3.401 20,056 -0.09(-2.56%)
Mar 15, 2006 3.469 3.490 3.469 3.490 7,713 +0.01(+0.36%)
Mar 14, 2006 3.403 3.498 3.379 3.478 42,169 +0.11(+3.11%)
Mar 13, 2006 3.283 3.373 3.283 3.373 22,113 +0.11(+3.34%)
Mar 10, 2006 3.270 3.297 3.262 3.264 12,856 +0.00(+0.03%)
Mar 09, 2006 3.286 3.286 3.262 3.263 15,427 -0.02(-0.53%)
Mar 08, 2006 3.315 3.315 3.274 3.280 36,512 -0.02(-0.71%)
Mar 07, 2006 3.303 3.310 3.302 3.304 21,084 -0.05(-1.62%)
Mar 06, 2006 3.398 3.398 3.350 3.358 16,970 -0.04(-1.12%)
Mar 03, 2006 3.423 3.423 3.394 3.396 17,999 -0.05(-1.36%)
Mar 02, 2006 3.481 3.481 3.426 3.443 28,798 -0.05(-1.53%)
Mar 01, 2006 3.470 3.497 3.453 3.496 13,885 +0.01(+0.17%)
Feb 28, 2006 3.472 3.500 3.433 3.490 26,227 +0.02(+0.53%)
Feb 27, 2006 3.568 3.597 3.427 3.472 60,682 -0.08(-2.32%)
Feb 24, 2006 3.768 3.768 3.550 3.555 104,395 -0.23(-6.14%)
Feb 23, 2006 3.889 3.895 3.777 3.787 52,454 -0.10(-2.63%)
Feb 22, 2006 3.840 3.889 3.831 3.889 30,855 +0.07(+1.86%)
Feb 21, 2006 3.781 3.889 3.781 3.818 30,341 -3.75(-49.54%)
Feb 17, 2006 7.564 7.665 7.539 7.566 170,735 +0.03(+0.39%)
Feb 16, 2006 7.372 7.537 7.370 7.537 78,167 +0.21(+2.84%)
Feb 15, 2006 7.329 7.329 7.329 7.329 22,627 +0.03(+0.40%)
Feb 14, 2006 7.360 7.360 7.300 7.300 28,798 -0.08(-1.03%)
Feb 13, 2006 7.502 7.502 7.358 7.376 63,768 -0.09(-1.20%)
Feb 10, 2006 7.683 7.683 7.463 7.465 121,365 -0.16(-2.09%)
Feb 09, 2006 7.389 7.625 7.389 7.625 111,080 +0.25(+3.32%)
Feb 08, 2006 7.428 7.428 7.352 7.380 174,849 -0.04(-0.50%)
Feb 07, 2006 7.733 7.813 7.416 7.416 267,416 -0.30(-3.83%)
Feb 06, 2006 7.506 7.728 7.467 7.712 222,161 +0.23(+3.01%)
Feb 03, 2006 7.428 7.486 7.428 7.486 80,224 +0.06(+0.79%)
Feb 02, 2006 7.409 7.440 7.385 7.428 191,305 +0.06(+0.76%)
Feb 01, 2006 7.292 7.393 7.292 7.372 78,167 +0.10(+1.34%)
Jan 31, 2006 7.189 7.276 7.189 7.274 76,110 +0.10(+1.33%)
Jan 30, 2006 7.156 7.205 7.156 7.179 88,453 +0.03(+0.46%)
Jan 27, 2006 7.090 7.146 7.068 7.146 211,875 +0.04(+0.52%)
Jan 26, 2006 7.018 7.127 7.014 7.109 123,422 +0.11(+1.53%)
Jan 25, 2006 6.975 7.031 6.975 7.002 86,396 +0.03(+0.45%)
Jan 24, 2006 6.924 6.971 6.923 6.971 102,852 +0.05(+0.70%)
Jan 23, 2006 6.835 6.958 6.835 6.923 148,107 +0.11(+1.57%)
Jan 20, 2006 6.742 6.821 6.742 6.816 238,617 +0.10(+1.45%)
Jan 19, 2006 6.567 6.728 6.567 6.718 135,765 +0.15(+2.34%)
Jan 18, 2006 6.611 6.611 6.557 6.565 39,083 -0.10(-1.43%)
Jan 17, 2006 6.687 6.687 6.635 6.660 43,198 -0.03(-0.41%)
Jan 13, 2006 6.563 6.687 6.563 6.687 211,875 +0.10(+1.45%)
Jan 12, 2006 6.534 6.592 6.534 6.592 213,933 +0.05(+0.74%)
Jan 11, 2006 6.499 6.543 6.499 6.543 1,479,017 +0.03(+0.48%)
Jan 10, 2006 6.516 6.526 6.473 6.512 861,903 +0.00(+0.03%)
Jan 09, 2006 6.489 6.528 6.466 6.510 187,191 +0.02(+0.27%)
Jan 06, 2006 6.475 6.524 6.456 6.493 98,738 -0.02(-0.33%)
Jan 05, 2006 6.689 6.689 6.514 6.514 84,338 -0.18(-2.62%)
Jan 04, 2006 6.740 6.740 6.689 6.689 65,825 -0.01(-0.17%)
Jan 03, 2006 6.606 6.728 6.606 6.701 61,711 +0.07(+1.06%)
Dec 30, 2005 6.611 6.631 6.582 6.631 32,912 +0.01(+0.12%)
Dec 29, 2005 6.495 6.623 6.495 6.623 82,281 +0.17(+2.59%)
Dec 28, 2005 6.413 6.456 6.411 6.456 94,624 +0.05(+0.76%)
Dec 27, 2005 6.370 6.417 6.370 6.407 37,026 -0.01(-0.18%)
Dec 23, 2005 6.479 6.495 6.398 6.419 49,369 -0.06(-0.90%)
Dec 22, 2005 6.481 6.501 6.475 6.477 82,281 +0.02(+0.33%)
Dec 21, 2005 6.347 6.456 6.347 6.456 39,083 +0.12(+1.87%)
Dec 20, 2005 6.378 6.378 6.329 6.337 32,912 -0.06(-0.88%)
Dec 19, 2005 6.436 6.436 6.394 6.394 28,798 -0.08(-1.26%)
Dec 16, 2005 6.339 6.495 6.339 6.475 166,620 +0.16(+2.46%)
Dec 15, 2005 6.372 6.372 6.254 6.320 255,073 -0.07(-1.13%)
Dec 14, 2005 6.394 6.405 6.351 6.392 61,711 -0.00(-0.03%)
Dec 13, 2005 6.329 6.394 6.329 6.394 47,312 +0.07(+1.14%)
Dec 12, 2005 6.339 6.374 6.322 6.322 18,513 -0.04(-0.58%)
Dec 09, 2005 6.456 6.456 6.339 6.359 111,080 -0.15(-2.24%)
Dec 08, 2005 6.553 6.553 6.504 6.504 39,083 -0.06(-0.95%)
Dec 07, 2005 6.621 6.621 6.567 6.567 57,597 -0.04(-0.68%)
Dec 06, 2005 6.643 6.643 6.573 6.611 34,969 -0.03(-0.44%)
Dec 05, 2005 6.670 6.670 6.641 6.641 16,456 -0.03(-0.44%)
Dec 02, 2005 6.676 6.676 6.641 6.670 57,597 -0.01(-0.09%)
Dec 01, 2005 6.691 6.691 6.629 6.676 357,926 +0.03(+0.50%)
Nov 30, 2005 6.598 6.650 6.576 6.643 45,255 +0.03(+0.38%)
Nov 29, 2005 6.602 6.643 6.582 6.617 109,023 +0.04(+0.53%)
Nov 28, 2005 6.709 6.709 6.582 6.582 127,536 -0.11(-1.60%)
Nov 25, 2005 6.641 6.689 6.641 6.689 6,171 +0.04(+0.58%)
Nov 23, 2005 6.611 6.679 6.611 6.650 37,026 +0.04(+0.65%)
Nov 22, 2005 6.592 6.611 6.576 6.608 26,741 +0.02(+0.35%)
Nov 21, 2005 6.524 6.641 6.524 6.584 199,533 +0.10(+1.53%)
Nov 18, 2005 6.417 6.485 6.398 6.485 65,825 +0.09(+1.37%)
Nov 17, 2005 6.259 6.398 6.259 6.398 148,107 +0.16(+2.52%)
Nov 16, 2005 6.221 6.240 6.203 6.240 37,026 +0.08(+1.23%)
Nov 15, 2005 6.223 6.267 6.152 6.164 409,352 -0.04(-0.69%)
Nov 14, 2005 6.193 6.207 6.182 6.207 55,540 -0.01(-0.09%)
Nov 11, 2005 6.178 6.213 6.106 6.213 84,338 -0.01(-0.19%)
Nov 10, 2005 6.277 6.287 6.186 6.224 51,426 -0.09(-1.36%)
Nov 09, 2005 6.339 6.339 6.281 6.310 111,080 +0.02(+0.31%)
Nov 08, 2005 6.300 6.300 6.252 6.291 94,624 -0.02(-0.25%)
Nov 07, 2005 6.287 6.329 6.234 6.306 1,248,628 -0.02(-0.34%)
Nov 04, 2005 6.339 6.357 6.271 6.328 440,208 +0.03(+0.40%)
Nov 03, 2005 6.086 6.304 6.086 6.302 625,342 +0.24(+3.88%)
Nov 02, 2005 6.048 6.339 6.009 6.067 1,069,665 +0.05(+0.84%)
Nov 01, 2005 6.009 6.028 5.970 6.016 894,816 +0.03(+0.45%)
Oct 31, 2005 5.989 6.028 5.989 5.989 45,255 -0.02(-0.26%)
Oct 28, 2005 6.028 6.028 5.989 6.005 168,677 -0.03(-0.45%)
Oct 27, 2005 6.038 6.044 6.011 6.032 287,986 -0.01(-0.13%)
Oct 26, 2005 6.038 6.040 6.005 6.040 524,547 -0.03(-0.42%)
Oct 25, 2005 5.853 6.102 5.853 6.065 318,842 +0.22(+3.83%)
Oct 24, 2005 5.834 5.847 5.814 5.841 203,647 -0.02(-0.36%)
Oct 21, 2005 6.028 6.028 5.863 5.863 322,956 -0.17(-2.80%)
Oct 20, 2005 6.044 6.067 6.028 6.032 39,083 -0.01(-0.13%)
Oct 19, 2005 6.048 6.048 6.036 6.040 220,104 -0.03(-0.45%)
Oct 18, 2005 6.038 6.106 6.018 6.067 364,097 -0.01(-0.16%)
Oct 17, 2005 6.174 6.184 6.067 6.077 483,406 -0.08(-1.26%)
Oct 14, 2005 6.203 6.203 6.129 6.154 49,369 -0.05(-0.88%)
Oct 13, 2005 6.335 6.335 6.199 6.209 285,929 -0.15(-2.38%)
Oct 12, 2005 6.337 6.378 6.331 6.361 181,020 +0.03(+0.40%)
Oct 11, 2005 6.287 6.349 6.287 6.335 392,896 +0.07(+1.18%)
Oct 10, 2005 6.291 6.310 6.223 6.261 55,540 -0.05(-0.77%)
Oct 07, 2005 6.174 6.320 6.174 6.310 150,164 +0.19(+3.11%)
Oct 06, 2005 6.086 6.119 6.065 6.119 104,909 +0.01(+0.22%)
Oct 05, 2005 6.082 6.125 6.040 6.106 501,919 +0.02(+0.32%)
Oct 04, 2005 6.086 6.166 6.073 6.086 859,846 +0.01(+0.16%)
Oct 03, 2005 6.028 6.096 6.018 6.077 436,094 +0.05(+0.84%)
Sep 30, 2005 5.917 6.026 5.917 6.026 104,909 +0.15(+2.62%)
Sep 29, 2005 5.814 5.892 5.814 5.872 892,758 +0.06(+0.97%)
Sep 28, 2005 5.781 5.816 5.781 5.816 125,479 +0.04(+0.77%)
Sep 27, 2005 5.834 5.843 5.766 5.771 240,674 -0.03(-0.57%)
Sep 26, 2005 5.841 5.880 5.717 5.804 1,419,363 -0.03(-0.50%)
Sep 23, 2005 6.048 6.048 5.834 5.834 150,164 -0.26(-4.25%)
Sep 22, 2005 6.166 6.166 6.092 6.092 96,681 -0.06(-1.04%)
Sep 21, 2005 6.201 6.232 6.156 6.156 148,107 -0.02(-0.31%)
Sep 20, 2005 6.258 6.258 6.156 6.176 39,083 -0.07(-1.12%)
Sep 19, 2005 6.223 6.283 6.203 6.246 458,721 +0.04(+0.72%)
Sep 16, 2005 6.067 6.201 6.067 6.201 57,597 +0.11(+1.89%)
Sep 15, 2005 6.077 6.100 6.077 6.086 259,188 +0.04(+0.68%)
Sep 14, 2005 6.048 6.048 6.009 6.046 39,083 -0.00(-0.03%)
Sep 13, 2005 5.966 6.049 5.966 6.048 647,970 +0.10(+1.70%)
Sep 12, 2005 5.872 5.960 5.853 5.946 699,396 +0.05(+0.92%)
Sep 09, 2005 5.882 5.919 5.785 5.892 283,872 -0.02(-0.26%)
Sep 08, 2005 6.022 6.022 5.907 5.907 49,369 -0.11(-1.87%)
Sep 07, 2005 6.079 6.079 6.020 6.020 364,097 -0.06(-0.96%)
Sep 06, 2005 6.009 6.094 6.009 6.079 281,815 +0.11(+1.82%)
Sep 02, 2005 6.057 6.057 5.970 5.970 39,083 -0.12(-1.92%)
Sep 01, 2005 6.125 6.125 6.077 6.086 16,456 -0.06(-1.04%)
Aug 31, 2005 6.125 6.174 6.125 6.151 24,684 +0.03(+0.41%)
Aug 30, 2005 5.999 6.141 5.999 6.125 24,684 +0.16(+2.61%)
Aug 29, 2005 5.884 5.970 5.872 5.970 74,053 +0.06(+1.02%)
Aug 26, 2005 5.970 5.970 5.892 5.909 37,026 -0.08(-1.33%)
Aug 25, 2005 6.213 6.213 5.989 5.989 98,738 -0.24(-3.78%)
Aug 24, 2005 6.320 6.320 6.224 6.224 57,597 -0.12(-1.84%)
Aug 23, 2005 6.388 6.388 6.339 6.341 94,624 +0.00(+0.03%)
Aug 22, 2005 6.205 6.339 6.176 6.339 78,167 +0.12(+1.91%)
Aug 19, 2005 6.339 6.339 6.129 6.221 90,510 -0.07(-1.11%)
Aug 18, 2005 6.244 6.291 6.234 6.291 18,513 +0.02(+0.37%)
Aug 17, 2005 6.217 6.281 6.145 6.267 133,708 +0.00(+0.06%)
Aug 16, 2005 6.261 6.322 6.261 6.263 162,506 +0.02(+0.34%)
Aug 15, 2005 6.145 6.298 6.145 6.242 94,624 +0.15(+2.39%)
Aug 12, 2005 6.028 6.125 6.028 6.096 104,909 +0.07(+1.13%)
Aug 11, 2005 5.970 6.028 5.970 6.028 82,281 +0.06(+0.98%)
Aug 10, 2005 5.911 5.970 5.911 5.970 8,228 +0.09(+1.49%)
Aug 09, 2005 5.960 5.979 5.882 5.882 96,681 -0.08(-1.31%)
Aug 08, 2005 5.921 5.960 5.872 5.960 55,540 +0.09(+1.49%)
Aug 05, 2005 5.659 5.892 5.659 5.872 304,443 -8.03(-57.76%)
Aug 03, 2005 13.79 13.94 13.79 13.90 1,871,399 +0.10(+0.69%)
Aug 02, 2005 13.83 13.86 13.57 13.81 3,366,873 -0.02(-0.17%)
Aug 01, 2005 14.27 14.27 13.79 13.83 3,925,362 -0.45(-3.17%)
Jul 29, 2005 14.38 14.57 14.22 14.28 3,351,445 -0.16(-1.09%)
Jul 28, 2005 13.76 14.60 13.74 14.44 5,115,879 +0.48(+3.43%)
Jul 27, 2005 13.94 14.11 13.93 13.96 3,916,105 -0.20(-1.43%)
Jul 26, 2005 14.04 14.24 14.03 14.16 1,507,816 +0.16(+1.12%)
Jul 25, 2005 14.13 14.20 13.95 14.01 1,223,429 -0.11(-0.81%)
Jul 22, 2005 13.96 14.16 13.96 14.12 1,973,737 +0.20(+1.42%)
Jul 21, 2005 14.29 14.29 13.88 13.92 2,685,476 -0.34(-2.40%)
Jul 20, 2005 14.00 14.29 13.96 14.27 1,680,094 +0.25(+1.75%)
Jul 19, 2005 13.93 14.10 13.93 14.02 2,144,987 +0.09(+0.67%)
Jul 18, 2005 13.90 14.12 13.86 13.93 1,795,803 +0.01(+0.04%)
Jul 15, 2005 13.90 13.98 13.83 13.92 1,737,691 -0.02(-0.11%)
Jul 14, 2005 13.82 13.96 13.78 13.94 3,387,958 +0.18(+1.27%)
Jul 13, 2005 13.67 13.87 13.65 13.76 4,547,105 +0.09(+0.67%)
Jul 12, 2005 13.46 13.74 13.43 13.67 3,928,447 +0.20(+1.46%)
Jul 11, 2005 13.36 13.51 13.36 13.47 939,042 +0.12(+0.93%)
Jul 08, 2005 13.14 13.41 13.14 13.35 1,221,372 +0.20(+1.55%)
Jul 07, 2005 13.08 13.21 13.05 13.14 2,120,816 -0.09(-0.66%)
Jul 06, 2005 12.98 13.24 12.92 13.23 1,559,756 +0.25(+1.92%)
Jul 05, 2005 12.93 13.02 12.87 12.98 1,130,862 +0.04(+0.33%)
Jul 01, 2005 12.92 12.95 12.84 12.94 849,046 +0.03(+0.23%)
Jun 30, 2005 13.15 13.18 12.88 12.91 1,679,579 -0.22(-1.70%)
Jun 29, 2005 13.09 13.23 12.97 13.14 1,439,933 +0.00(+0.01%)
Jun 28, 2005 12.83 13.13 12.83 13.13 2,159,386 +0.33(+2.61%)
Jun 27, 2005 12.89 12.95 12.72 12.80 1,862,142 -0.24(-1.83%)
Jun 24, 2005 13.04 13.05 12.87 13.04 2,713,246 -0.02(-0.18%)
Jun 23, 2005 13.30 13.44 13.05 13.06 2,220,583 -0.25(-1.87%)
Jun 22, 2005 13.30 13.38 13.25 13.31 1,299,540 -0.00(-0.03%)
Jun 21, 2005 13.31 13.39 13.20 13.31 1,550,500 -0.03(-0.19%)
Jun 20, 2005 13.32 13.43 13.22 13.34 1,292,340 +0.00(+0.03%)
Jun 17, 2005 13.55 13.55 13.32 13.34 2,014,878 -0.24(-1.78%)
Jun 16, 2005 13.34 13.63 13.34 13.58 2,179,956 +0.23(+1.73%)
Jun 15, 2005 13.30 13.42 13.06 13.35 2,676,734 +0.02(+0.16%)
Jun 14, 2005 13.14 13.34 13.12 13.32 2,975,006 +0.13(+1.00%)
Jun 13, 2005 13.14 13.24 13.01 13.19 1,724,835 +0.03(+0.24%)
Jun 10, 2005 13.37 13.39 13.11 13.16 1,945,967 -0.25(-1.88%)
Jun 09, 2005 13.18 13.43 13.12 13.41 2,572,853 +0.19(+1.44%)
Jun 08, 2005 13.50 13.51 13.17 13.22 3,900,163 -0.27(-2.02%)
Jun 07, 2005 13.64 13.68 13.46 13.50 2,076,075 +0.09(+0.64%)
Jun 06, 2005 13.57 13.57 13.33 13.41 1,467,703 -0.17(-1.25%)
Jun 03, 2005 13.50 13.76 13.42 13.58 4,365,570 +0.01(+0.04%)
Jun 02, 2005 13.15 13.62 13.12 13.57 5,456,834 +0.42(+3.18%)
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.