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

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 30, 2008 3.017 3.364 3.017 3.364 14,558 +0.33(+11.04%)
May 29, 2008 3.190 3.190 3.023 3.029 8,231 -0.17(-5.23%)
May 28, 2008 3.196 3.209 3.196 3.196 1,883 +0.00(+0.00%)
May 27, 2008 3.196 3.196 3.196 3.196 484 -0.07(-2.07%)
May 26, 2008 3.196 3.264 3.190 3.264 3,240 +0.00(+0.00%)
May 23, 2008 3.196 3.264 3.190 3.264 3,240 -0.03(-0.77%)
May 22, 2008 3.240 3.345 3.240 3.289 2,421 +0.09(+2.71%)
May 21, 2008 3.190 3.314 3.190 3.203 10,937 +0.01(+0.19%)
May 20, 2008 3.252 3.277 3.190 3.196 3,877 -0.06(-1.71%)
May 19, 2008 3.221 3.302 3.221 3.252 2,019 -0.04(-1.32%)
May 16, 2008 3.264 3.295 3.252 3.295 5,048 +0.00(+0.00%)
May 15, 2008 3.252 3.295 3.252 3.295 1,640 +0.04(+1.14%)
May 14, 2008 3.351 3.398 2.942 3.258 44,015 -0.02(-0.75%)
May 13, 2008 3.196 3.388 3.196 3.283 7,406 -0.06(-1.85%)
May 12, 2008 3.419 3.655 3.258 3.345 18,884 -0.15(-4.42%)
May 09, 2008 3.413 3.500 3.413 3.500 1,210 +0.09(+2.54%)
May 08, 2008 3.413 3.413 3.413 3.413 1,617 +0.01(+0.36%)
May 07, 2008 3.395 3.407 3.394 3.401 8,099 +0.17(+5.17%)
May 06, 2008 3.134 3.351 3.134 3.233 4,031 +0.05(+1.56%)
May 05, 2008 3.351 3.407 3.184 3.184 12,209 +0.07(+2.39%)
May 02, 2008 3.085 3.221 3.085 3.110 9,224 +0.01(+0.40%)
May 01, 2008 2.911 3.097 2.911 3.097 8,262 +0.20(+6.84%)
Apr 30, 2008 2.849 2.899 2.849 2.899 757 +0.07(+2.63%)
Apr 29, 2008 2.732 2.825 2.732 2.825 1,323 +0.09(+3.40%)
Apr 28, 2008 2.787 2.787 2.732 2.732 1,291 -0.09(-3.29%)
Apr 25, 2008 2.769 2.936 2.757 2.825 4,694 +0.05(+1.79%)
Apr 24, 2008 2.726 2.794 2.719 2.775 5,230 +0.05(+1.82%)
Apr 23, 2008 2.781 2.806 2.726 2.726 10,109 -0.02(-0.67%)
Apr 22, 2008 2.744 2.744 2.744 2.744 0 +0.00(+0.00%)
Apr 21, 2008 2.868 2.955 2.738 2.744 7,868 -0.07(-2.64%)
Apr 18, 2008 2.775 2.868 2.757 2.818 7,103 -0.04(-1.52%)
Apr 17, 2008 2.701 2.862 2.701 2.862 1,666 +0.13(+4.76%)
Apr 16, 2008 2.818 2.818 2.732 2.732 1,937 +0.01(+0.22%)
Apr 15, 2008 2.726 2.726 2.726 2.726 322 +0.00(+0.00%)
Apr 14, 2008 2.726 2.837 2.726 2.726 10,977 +0.00(+0.00%)
Apr 11, 2008 2.726 2.726 2.726 2.726 322 -0.06(-2.22%)
Apr 10, 2008 2.787 2.787 2.787 2.787 645 +0.04(+1.35%)
Apr 09, 2008 2.750 2.787 2.695 2.750 4,681 +0.02(+0.91%)
Apr 08, 2008 2.769 2.911 2.726 2.726 2,744 -0.06(-2.22%)
Apr 07, 2008 2.707 2.787 2.707 2.787 6,295 +0.05(+1.81%)
Apr 04, 2008 2.738 2.738 2.738 2.738 581 +0.04(+1.38%)
Apr 03, 2008 3.072 3.072 2.670 2.701 23,340 -0.27(-9.17%)
Apr 02, 2008 2.880 3.048 2.880 2.973 6,032 -0.10(-3.23%)
Apr 01, 2008 2.787 3.072 2.781 3.072 9,298 +0.14(+4.64%)
Mar 31, 2008 2.781 3.048 2.757 2.936 33,255 +0.05(+1.72%)
Mar 28, 2008 3.010 3.029 2.887 2.887 2,461 -0.08(-2.71%)
Mar 27, 2008 2.868 2.986 2.868 2.967 1,670 +0.10(+3.46%)
Mar 26, 2008 2.794 2.936 2.794 2.868 1,452 -0.12(-3.94%)
Mar 25, 2008 2.787 2.986 2.769 2.986 3,067 +0.22(+8.07%)
Mar 24, 2008 3.010 3.010 2.757 2.763 4,876 -0.09(-3.04%)
Mar 21, 2008 2.744 2.998 2.744 2.849 2,260 +0.00(+0.00%)
Mar 20, 2008 2.744 2.998 2.744 2.849 2,260 -0.05(-1.71%)
Mar 19, 2008 2.949 3.072 2.763 2.899 15,388 +0.17(+6.36%)
Mar 18, 2008 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 17, 2008 2.726 2.726 2.571 2.726 3,793 -0.06(-2.22%)
Mar 14, 2008 2.701 2.787 2.695 2.787 18,403 +0.00(+0.00%)
Mar 13, 2008 2.787 2.787 2.787 2.787 0 +0.00(+0.00%)
Mar 12, 2008 2.887 2.887 2.787 2.787 1,291 -0.08(-2.81%)
Mar 11, 2008 2.763 2.893 2.763 2.868 7,484 -0.01(-0.43%)
Mar 10, 2008 2.651 2.887 2.651 2.880 8,291 +0.01(+0.22%)
Mar 07, 2008 2.874 2.874 2.874 2.874 807 +0.10(+3.57%)
Mar 06, 2008 2.744 2.887 2.744 2.775 3,147 -0.06(-1.97%)
Mar 05, 2008 2.849 2.887 2.831 2.831 5,730 +0.00(+0.00%)
Mar 04, 2008 2.918 2.930 2.781 2.831 15,420 -0.11(-3.79%)
Mar 03, 2008 2.980 3.005 2.942 2.942 22,510 -0.14(-4.43%)
Feb 29, 2008 3.079 3.079 3.079 3.079 322 -0.02(-0.60%)
Feb 28, 2008 3.097 3.128 3.091 3.097 5,317 +0.07(+2.25%)
Feb 27, 2008 3.072 3.072 2.961 3.029 7,991 -0.04(-1.21%)
Feb 26, 2008 3.060 3.066 3.060 3.066 3,067 +0.08(+2.69%)
Feb 25, 2008 2.930 3.060 2.924 2.986 13,804 -0.02(-0.62%)
Feb 22, 2008 3.023 3.066 2.942 3.004 9,695 +0.00(+0.00%)
Feb 21, 2008 3.029 3.035 2.973 3.004 6,297 -0.08(-2.61%)
Feb 20, 2008 3.048 3.085 3.029 3.085 968 +0.14(+4.84%)
Feb 19, 2008 3.035 3.091 2.942 2.942 1,331 -0.08(-2.66%)
Feb 18, 2008 2.781 3.066 2.781 3.023 27,161 +0.00(+0.00%)
Feb 15, 2008 2.781 3.066 2.781 3.023 27,161 +0.19(+6.55%)
Feb 14, 2008 3.004 3.017 2.701 2.837 4,520 -0.06(-1.93%)
Feb 13, 2008 2.633 2.973 2.620 2.893 5,714 +0.28(+10.66%)
Feb 12, 2008 2.880 3.010 2.614 2.614 4,512 -0.23(-8.06%)
Feb 11, 2008 2.546 2.918 2.546 2.843 8,292 +0.11(+4.08%)
Feb 08, 2008 2.571 2.868 2.515 2.732 11,865 -0.06(-2.00%)
Feb 07, 2008 2.893 2.893 2.757 2.787 12,591 -0.19(-6.25%)
Feb 06, 2008 3.029 3.029 2.949 2.973 2,237 -0.01(-0.21%)
Feb 05, 2008 3.079 3.091 2.980 2.980 4,563 -0.11(-3.61%)
Feb 04, 2008 3.072 3.091 3.072 3.091 807 -0.01(-0.20%)
Feb 01, 2008 3.097 3.097 3.054 3.097 7,991 +0.00(+0.00%)
Jan 31, 2008 3.190 3.196 3.097 3.097 5,811 -0.02(-0.60%)
Jan 30, 2008 3.246 3.246 3.072 3.116 2,260 +0.02(+0.60%)
Jan 29, 2008 2.998 3.116 2.980 3.097 5,932 +0.09(+3.09%)
Jan 28, 2008 3.072 3.128 3.004 3.004 4,520 -0.07(-2.22%)
Jan 25, 2008 3.147 3.252 3.023 3.072 8,152 +0.02(+0.81%)
Jan 24, 2008 2.930 3.252 2.930 3.048 17,354 +0.14(+4.68%)
Jan 23, 2008 2.961 2.967 2.856 2.911 8,966 -0.08(-2.69%)
Jan 22, 2008 3.159 3.264 2.955 2.992 7,847 -0.19(-6.03%)
Jan 21, 2008 3.017 3.184 2.973 3.184 10,170 +0.00(+0.00%)
Jan 18, 2008 3.017 3.184 2.973 3.184 10,170 +0.22(+7.31%)
Jan 17, 2008 2.998 3.122 2.967 2.967 3,228 -0.15(-4.96%)
Jan 16, 2008 3.190 3.271 3.122 3.122 7,067 -0.01(-0.20%)
Jan 15, 2008 3.085 3.128 2.955 3.128 2,938 +0.00(+0.00%)
Jan 14, 2008 2.980 3.128 2.980 3.128 6,134 -0.07(-2.13%)
Jan 11, 2008 3.178 3.196 2.992 3.196 9,051 +0.04(+1.18%)
Jan 10, 2008 3.128 3.196 2.955 3.159 5,811 +0.11(+3.45%)
Jan 09, 2008 3.085 3.091 3.035 3.054 15,336 +0.02(+0.61%)
Jan 08, 2008 2.967 3.097 2.887 3.035 4,221 -0.09(-2.78%)
Jan 07, 2008 3.023 3.165 2.986 3.122 6,844 +0.04(+1.41%)
Jan 04, 2008 3.035 3.172 2.825 3.079 9,686 +0.07(+2.47%)
Jan 03, 2008 2.880 3.004 2.800 3.004 13,722 +0.12(+4.27%)
Jan 02, 2008 2.732 2.881 2.732 2.881 8,951 +0.00(+0.03%)
Jan 01, 2008 2.868 2.893 2.695 2.880 35,696 +0.00(+0.00%)
Dec 31, 2007 2.868 2.893 2.695 2.880 35,696 +0.01(+0.43%)
Dec 28, 2007 2.732 2.868 2.688 2.868 7,200 +0.00(+0.00%)
Dec 27, 2007 2.713 2.880 2.670 2.868 14,593 -0.06(-1.91%)
Dec 26, 2007 2.918 2.924 2.874 2.924 4,644 +0.02(+0.64%)
Dec 24, 2007 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Dec 21, 2007 2.750 2.930 2.750 2.905 13,098 +0.03(+1.08%)
Dec 20, 2007 2.757 2.874 2.701 2.874 9,944 +0.12(+4.27%)
Dec 19, 2007 2.701 2.757 2.701 2.757 7,103 +0.00(+0.00%)
Dec 18, 2007 2.701 2.781 2.701 2.757 2,962 -0.02(-0.67%)
Dec 17, 2007 2.701 2.831 2.688 2.775 10,680 -0.05(-1.75%)
Dec 14, 2007 2.800 2.825 2.726 2.825 2,582 +0.07(+2.47%)
Dec 13, 2007 2.670 2.757 2.670 2.757 6,699 +0.01(+0.45%)
Dec 12, 2007 2.831 2.887 2.713 2.744 10,451 -0.04(-1.34%)
Dec 11, 2007 2.794 2.818 2.664 2.781 18,676 -0.11(-3.65%)
Dec 10, 2007 2.763 2.887 2.763 2.887 2,421 -0.01(-0.21%)
Dec 07, 2007 2.880 2.893 2.880 2.893 1,452 +0.02(+0.86%)
Dec 06, 2007 2.787 2.868 2.787 2.868 8,559 +0.09(+3.12%)
Dec 05, 2007 2.757 2.787 2.738 2.781 9,245 +0.01(+0.45%)
Dec 04, 2007 2.849 2.849 2.657 2.769 1,872 -0.09(-3.04%)
Dec 03, 2007 2.818 2.856 2.787 2.856 22,600 +0.01(+0.44%)
Nov 30, 2007 2.757 2.880 2.757 2.843 26,086 +0.09(+3.15%)
Nov 29, 2007 2.664 2.757 2.639 2.757 63,871 +0.09(+3.49%)
Nov 28, 2007 2.633 2.664 2.633 2.664 17,451 +0.00(+0.00%)
Nov 27, 2007 2.664 2.688 2.651 2.664 14,545 -0.02(-0.69%)
Nov 26, 2007 2.726 2.726 2.664 2.682 14,616 -0.04(-1.59%)
Nov 23, 2007 2.726 2.726 2.726 2.726 3,228 +0.00(+0.00%)
Nov 21, 2007 2.701 2.806 2.701 2.726 5,973 +0.00(+0.00%)
Nov 20, 2007 2.787 2.787 2.695 2.726 24,538 -0.04(-1.35%)
Nov 19, 2007 2.750 2.763 2.664 2.763 6,231 -0.02(-0.89%)
Nov 16, 2007 2.713 2.794 2.713 2.787 27,910 -0.01(-0.22%)
Nov 15, 2007 2.794 2.899 2.707 2.794 19,533 +0.01(+0.22%)
Nov 14, 2007 2.701 2.787 2.701 2.787 3,551 +0.00(+0.00%)
Nov 13, 2007 2.713 2.800 2.713 2.787 9,121 +0.08(+2.97%)
Nov 12, 2007 2.757 2.800 2.664 2.707 22,386 -0.07(-2.46%)
Nov 09, 2007 2.806 2.806 2.757 2.775 45,476 -0.02(-0.88%)
Nov 08, 2007 2.806 2.887 2.787 2.800 42,522 -0.06(-2.16%)
Nov 07, 2007 2.887 2.918 2.806 2.862 11,655 -0.04(-1.49%)
Nov 06, 2007 2.911 2.967 2.818 2.905 271,540 -0.02(-0.85%)
Nov 05, 2007 3.085 3.085 2.868 2.930 34,311 -0.12(-3.86%)
Nov 02, 2007 3.085 3.085 2.973 3.048 37,504 +0.01(+0.41%)
Nov 01, 2007 2.942 3.035 2.913 3.035 71,146 +0.19(+6.52%)
Oct 31, 2007 2.911 2.911 2.769 2.849 6,457 -0.09(-2.95%)
Oct 30, 2007 2.911 2.936 2.825 2.936 3,874 +0.02(+0.85%)
Oct 29, 2007 2.837 2.911 2.837 2.911 2,260 -0.02(-0.84%)
Oct 26, 2007 2.825 2.973 2.825 2.936 6,780 +0.02(+0.85%)
Oct 25, 2007 2.825 2.930 2.800 2.911 5,411 +0.06(+2.17%)
Oct 24, 2007 2.781 2.868 2.726 2.849 7,103 +0.03(+1.10%)
Oct 23, 2007 2.918 2.930 2.726 2.818 13,239 -0.06(-1.94%)
Oct 22, 2007 2.849 2.899 2.818 2.874 4,358 +0.09(+3.11%)
Oct 19, 2007 2.787 2.942 2.787 2.787 27,502 +0.00(+0.00%)
Oct 18, 2007 2.800 2.911 2.787 2.787 17,236 -0.07(-2.39%)
Oct 17, 2007 2.825 2.930 2.806 2.856 6,780 -0.02(-0.86%)
Oct 16, 2007 3.010 3.029 2.812 2.880 11,532 -0.11(-3.53%)
Oct 15, 2007 2.955 3.029 2.911 2.986 3,260 +0.01(+0.42%)
Oct 12, 2007 2.955 2.973 2.868 2.973 10,570 -0.09(-2.95%)
Oct 11, 2007 2.887 3.079 2.887 3.064 8,418 +0.13(+4.57%)
Oct 10, 2007 3.048 3.048 2.787 2.930 13,056 -0.12(-3.86%)
Oct 09, 2007 2.911 3.048 2.911 3.048 5,466 +0.02(+0.61%)
Oct 08, 2007 2.973 3.029 2.856 3.029 3,067 +0.06(+1.88%)
Oct 05, 2007 3.048 3.048 2.887 2.973 3,551 -0.03(-1.03%)
Oct 04, 2007 2.973 3.054 2.973 3.004 3,390 -0.09(-2.81%)
Oct 03, 2007 2.837 3.097 2.837 3.091 7,154 +0.12(+3.96%)
Oct 02, 2007 2.868 3.041 2.787 2.973 14,203 +0.13(+4.58%)
Oct 01, 2007 3.010 3.141 2.818 2.843 30,146 -0.28(-9.11%)
Sep 28, 2007 2.967 3.128 2.800 3.128 20,841 +0.06(+2.02%)
Sep 27, 2007 3.066 3.097 2.726 3.066 19,591 -0.01(-0.40%)
Sep 26, 2007 3.085 3.085 3.066 3.079 21,017 -0.05(-1.58%)
Sep 25, 2007 3.116 3.134 3.116 3.128 5,004 +0.03(+1.00%)
Sep 24, 2007 3.079 3.159 3.079 3.097 114,941 +0.02(+0.81%)
Sep 21, 2007 3.122 3.141 3.072 3.072 4,964 -0.10(-3.12%)
Sep 20, 2007 3.159 3.171 3.072 3.171 6,990 -0.00(-0.00%)
Sep 19, 2007 3.345 3.345 3.072 3.172 24,086 +0.01(+0.20%)
Sep 18, 2007 3.010 3.172 3.010 3.165 4,843 +0.14(+4.50%)
Sep 17, 2007 3.066 3.103 3.004 3.029 11,781 -0.12(-3.93%)
Sep 14, 2007 3.079 3.233 3.079 3.153 4,681 +0.09(+2.83%)
Sep 13, 2007 2.973 3.066 2.973 3.066 6,843 +0.00(+0.00%)
Sep 12, 2007 2.955 3.122 2.936 3.066 20,663 +0.09(+2.91%)
Sep 11, 2007 2.887 3.029 2.856 2.980 7,587 +0.04(+1.48%)
Sep 10, 2007 3.048 3.048 2.887 2.936 12,790 -0.05(-1.66%)
Sep 07, 2007 3.041 3.060 2.961 2.986 6,295 -0.05(-1.63%)
Sep 06, 2007 3.066 3.066 3.032 3.035 5,165 +0.03(+1.03%)
Sep 05, 2007 3.029 3.029 2.924 3.004 5,488 -0.03(-1.02%)
Sep 04, 2007 2.918 3.060 2.899 3.035 12,311 +0.12(+4.03%)
Aug 31, 2007 3.004 3.035 2.899 2.918 8,213 -0.02(-0.84%)
Aug 30, 2007 2.980 2.998 2.856 2.942 10,109 -0.09(-3.06%)
Aug 29, 2007 3.029 3.035 2.880 3.035 10,604 -0.01(-0.41%)
Aug 28, 2007 2.732 3.060 2.732 3.048 19,446 +0.32(+11.82%)
Aug 27, 2007 2.781 2.887 2.726 2.726 10,356 -0.03(-1.12%)
Aug 24, 2007 2.930 3.035 2.484 2.757 30,098 -0.12(-4.10%)
Aug 23, 2007 2.887 2.942 2.769 2.874 27,347 +0.02(+0.65%)
Aug 22, 2007 2.787 2.868 2.726 2.856 8,187 +0.09(+3.36%)
Aug 21, 2007 2.664 2.899 2.664 2.763 14,852 -0.04(-1.55%)
Aug 20, 2007 2.757 2.887 2.726 2.806 34,438 -0.08(-2.79%)
Aug 17, 2007 3.075 3.081 2.856 2.887 7,103 -0.02(-0.64%)
Aug 16, 2007 2.911 2.911 2.787 2.905 22,063 -0.07(-2.29%)
Aug 15, 2007 3.184 3.184 2.924 2.973 17,147 -0.06(-2.04%)
Aug 14, 2007 2.942 3.159 2.787 3.035 8,168 +0.00(+0.00%)
Aug 13, 2007 2.942 3.035 2.942 3.035 7,999 +0.18(+6.29%)
Aug 10, 2007 2.880 2.980 2.713 2.856 19,291 -0.07(-2.54%)
Aug 09, 2007 3.004 3.035 2.899 2.930 20,505 -0.14(-4.44%)
Aug 08, 2007 3.364 3.469 2.980 3.066 154,684 -0.20(-6.25%)
Aug 07, 2007 3.630 3.630 3.141 3.271 89,866 -0.87(-21.08%)
Aug 06, 2007 4.039 4.144 3.995 4.144 2,936 +0.02(+0.60%)
Aug 03, 2007 4.119 4.200 3.958 4.119 4,360 +0.12(+3.10%)
Aug 02, 2007 3.940 3.995 3.940 3.995 4,520 +0.01(+0.16%)
Aug 01, 2007 3.915 4.026 3.865 3.989 32,186 -0.22(-5.15%)
Jul 31, 2007 4.012 4.206 3.878 4.206 24,223 +0.11(+2.57%)
Jul 30, 2007 4.138 4.138 3.729 4.101 13,608 -0.20(-4.61%)
Jul 27, 2007 4.615 4.664 4.225 4.299 29,032 -0.46(-9.75%)
Jul 26, 2007 4.652 4.850 4.553 4.764 13,374 -0.03(-0.65%)
Jul 25, 2007 4.714 4.801 4.708 4.794 7,103 +0.04(+0.78%)
Jul 24, 2007 4.733 4.757 4.652 4.757 3,390 +0.05(+1.05%)
Jul 23, 2007 4.733 4.770 4.602 4.708 6,617 -0.01(-0.26%)
Jul 20, 2007 4.708 4.794 4.708 4.720 3,874 -0.06(-1.29%)
Jul 19, 2007 4.708 4.832 4.689 4.782 6,068 +0.02(+0.52%)
Jul 18, 2007 4.850 4.850 4.739 4.757 3,575 -0.04(-0.78%)
Jul 17, 2007 4.764 4.794 4.640 4.794 8,669 +0.06(+1.18%)
Jul 16, 2007 4.813 4.832 4.596 4.739 20,361 -0.06(-1.29%)
Jul 13, 2007 4.731 4.832 4.731 4.801 5,085 +0.04(+0.91%)
Jul 12, 2007 4.708 4.887 4.708 4.757 12,151 +0.02(+0.39%)
Jul 11, 2007 4.708 4.770 4.689 4.739 6,943 +0.04(+0.79%)
Jul 10, 2007 4.776 4.832 4.615 4.702 39,169 -0.08(-1.68%)
Jul 09, 2007 4.801 4.850 4.708 4.782 29,621 +0.02(+0.52%)
Jul 06, 2007 4.541 4.788 4.541 4.757 33,223 +0.20(+4.35%)
Jul 05, 2007 4.386 4.615 4.386 4.559 12,430 +0.08(+1.80%)
Jul 03, 2007 4.361 4.479 4.342 4.479 6,549 +0.04(+0.84%)
Jul 02, 2007 4.429 4.485 4.212 4.441 3,390 -0.02(-0.42%)
Jun 29, 2007 4.404 4.491 4.185 4.460 19,695 -0.01(-0.14%)
Jun 28, 2007 4.547 4.547 4.361 4.466 26,541 -0.09(-2.04%)
Jun 27, 2007 4.534 4.590 4.398 4.559 9,847 +0.02(+0.41%)
Jun 26, 2007 4.534 4.609 4.460 4.541 48,288 +0.12(+2.66%)
Jun 25, 2007 4.336 4.522 4.336 4.423 12,527 +0.12(+2.88%)
Jun 22, 2007 4.299 4.330 4.274 4.299 11,904 +0.04(+0.87%)
Jun 21, 2007 4.107 4.342 4.033 4.262 21,793 +0.19(+4.56%)
Jun 20, 2007 4.033 4.113 4.026 4.076 1,452 +0.05(+1.23%)
Jun 19, 2007 4.082 4.088 3.995 4.026 13,722 -0.01(-0.18%)
Jun 18, 2007 4.076 4.076 4.014 4.034 7,587 -0.05(-1.34%)
Jun 15, 2007 4.033 4.088 3.964 4.088 6,618 +0.00(+0.00%)
Jun 14, 2007 3.921 4.088 3.915 4.088 24,699 +0.11(+2.80%)
Jun 13, 2007 4.039 4.070 3.977 3.977 2,905 -0.01(-0.16%)
Jun 12, 2007 3.940 4.014 3.910 3.983 12,107 +0.00(+0.00%)
Jun 11, 2007 3.958 4.070 3.958 3.983 14,722 +0.06(+1.58%)
Jun 08, 2007 3.797 3.964 3.766 3.921 26,564 +0.05(+1.28%)
Jun 07, 2007 3.878 3.927 3.853 3.872 36,087 +0.00(+0.11%)
Jun 06, 2007 3.810 3.915 3.810 3.867 9,363 +0.06(+1.51%)
Jun 05, 2007 3.760 3.810 3.754 3.810 6,780 +0.02(+0.49%)
Jun 04, 2007 3.748 3.791 3.748 3.791 8,857 +0.02(+0.49%)
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.