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

Willdan Group Inc (NQ: WLDN )

32.48 -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2008 5.350 5.400 5.330 5.390 7,433 +0.07(+1.32%)
May 29, 2008 5.350 5.350 5.280 5.320 1,001 -0.06(-1.12%)
May 28, 2008 5.300 5.520 5.300 5.380 17,358 +0.06(+1.13%)
May 27, 2008 5.360 5.360 5.300 5.320 12,025 +0.01(+0.19%)
May 26, 2008 5.190 5.340 5.190 5.310 84,608 +0.00(+0.00%)
May 23, 2008 5.190 5.340 5.190 5.310 84,608 +0.15(+2.91%)
May 22, 2008 5.180 5.180 5.150 5.160 1,100 +0.00(+0.00%)
May 21, 2008 5.420 5.420 5.150 5.160 16,430 -0.10(-1.90%)
May 20, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 19, 2008 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
May 16, 2008 5.360 5.370 5.260 5.260 4,860 -0.04(-0.75%)
May 15, 2008 5.290 5.300 5.280 5.300 630 +0.01(+0.19%)
May 14, 2008 5.440 5.440 5.270 5.290 9,766 -0.21(-3.82%)
May 13, 2008 5.700 5.700 5.420 5.500 4,127 -0.04(-0.72%)
May 12, 2008 5.610 5.610 5.530 5.540 17,000 -0.04(-0.72%)
May 09, 2008 5.600 5.600 5.580 5.580 1,000 -0.12(-2.11%)
May 08, 2008 5.610 5.735 5.610 5.700 6,400 -0.01(-0.18%)
May 07, 2008 5.700 5.750 5.680 5.710 60,300 -0.01(-0.26%)
May 06, 2008 5.750 5.750 5.700 5.725 30,800 -0.01(-0.09%)
May 05, 2008 5.710 5.750 5.700 5.730 23,242 -0.02(-0.43%)
May 02, 2008 5.755 5.760 5.750 5.755 7,700 +0.00(+0.09%)
May 01, 2008 5.800 5.800 5.710 5.750 116,300 +0.01(+0.17%)
Apr 30, 2008 5.844 5.844 5.730 5.740 5,050 -0.16(-2.71%)
Apr 29, 2008 5.900 5.900 5.890 5.900 2,300 -0.04(-0.67%)
Apr 28, 2008 5.940 5.940 5.940 5.940 0 +0.00(+0.00%)
Apr 25, 2008 5.990 5.990 5.900 5.940 8,100 +0.03(+0.51%)
Apr 24, 2008 5.910 5.990 5.900 5.910 3,100 +0.00(+0.00%)
Apr 23, 2008 5.910 5.980 5.870 5.910 16,708 +0.02(+0.34%)
Apr 22, 2008 5.900 5.910 5.890 5.890 5,500 +0.00(+0.00%)
Apr 21, 2008 5.850 5.910 5.850 5.890 3,400 -0.02(-0.34%)
Apr 18, 2008 5.990 5.990 5.810 5.910 34,101 +0.08(+1.37%)
Apr 17, 2008 5.860 5.930 5.820 5.830 6,155 +0.00(+0.00%)
Apr 16, 2008 5.840 5.840 5.710 5.830 1,100 +0.02(+0.34%)
Apr 15, 2008 5.830 5.830 5.810 5.810 400 +0.00(+0.00%)
Apr 14, 2008 5.810 5.810 5.810 5.810 100 -0.02(-0.34%)
Apr 11, 2008 5.830 5.830 5.830 5.830 200 +0.00(+0.00%)
Apr 10, 2008 5.860 5.870 5.660 5.830 1,600 -0.05(-0.85%)
Apr 09, 2008 5.910 5.970 5.620 5.880 7,047 -0.05(-0.84%)
Apr 08, 2008 5.930 5.930 5.930 5.930 200 +0.05(+0.85%)
Apr 07, 2008 5.880 5.880 5.880 5.880 2,000 +0.00(+0.00%)
Apr 04, 2008 5.920 5.970 5.880 5.880 2,525 -0.04(-0.68%)
Apr 03, 2008 5.850 5.990 5.850 5.920 3,900 +0.02(+0.34%)
Apr 02, 2008 5.970 5.970 5.900 5.900 2,670 -0.03(-0.51%)
Apr 01, 2008 5.990 6.040 5.930 5.930 7,000 +0.00(+0.00%)
Mar 31, 2008 5.910 5.950 5.860 5.930 17,480 +0.04(+0.68%)
Mar 28, 2008 5.530 6.080 5.500 5.890 54,029 +0.25(+4.43%)
Mar 27, 2008 5.500 5.700 5.500 5.640 3,917 +0.13(+2.36%)
Mar 26, 2008 5.560 5.600 5.500 5.510 47,435 +0.01(+0.18%)
Mar 25, 2008 5.610 5.620 5.400 5.500 32,600 -0.05(-0.90%)
Mar 24, 2008 5.812 5.812 5.500 5.550 68,330 +0.04(+0.73%)
Mar 21, 2008 5.000 5.600 5.000 5.510 40,450 +0.00(+0.00%)
Mar 20, 2008 5.000 5.600 5.000 5.510 40,450 +0.50(+9.98%)
Mar 19, 2008 5.000 5.010 4.950 5.010 3,900 +0.01(+0.20%)
Mar 18, 2008 5.150 5.150 4.850 5.000 6,100 -0.14(-2.72%)
Mar 17, 2008 5.020 5.140 5.020 5.140 1,350 -0.07(-1.34%)
Mar 14, 2008 5.260 5.300 5.210 5.210 3,900 -0.11(-2.07%)
Mar 13, 2008 5.330 5.390 5.310 5.320 7,300 -0.08(-1.55%)
Mar 12, 2008 5.500 5.500 5.400 5.404 12,100 -0.20(-3.50%)
Mar 11, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 10, 2008 5.580 5.680 5.580 5.600 5,317 +0.00(+0.00%)
Mar 07, 2008 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Mar 06, 2008 5.750 5.770 5.550 5.600 8,650 -0.21(-3.61%)
Mar 05, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Mar 04, 2008 5.770 5.810 5.760 5.810 700 +0.04(+0.69%)
Mar 03, 2008 5.920 5.960 5.740 5.770 7,153 -0.14(-2.37%)
Feb 29, 2008 5.910 5.910 5.910 5.910 182 +0.01(+0.17%)
Feb 28, 2008 5.890 5.910 5.760 5.900 4,704 -0.06(-1.01%)
Feb 27, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 26, 2008 5.930 6.080 5.930 5.960 3,582 +0.08(+1.36%)
Feb 25, 2008 5.880 5.880 5.880 5.880 668 +0.07(+1.20%)
Feb 22, 2008 6.100 6.110 5.810 5.810 1,900 -0.29(-4.75%)
Feb 21, 2008 6.160 6.160 5.860 6.100 9,582 -0.03(-0.49%)
Feb 20, 2008 6.120 6.130 6.120 6.130 500 +0.12(+2.00%)
Feb 19, 2008 6.010 6.010 6.010 6.010 300 -0.13(-2.12%)
Feb 18, 2008 6.130 6.140 6.130 6.140 500 +0.00(+0.00%)
Feb 15, 2008 6.130 6.140 6.130 6.140 500 +0.24(+4.07%)
Feb 14, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 13, 2008 5.950 5.980 5.900 5.900 6,500 -0.11(-1.83%)
Feb 12, 2008 5.970 6.010 5.970 6.010 200 +0.04(+0.67%)
Feb 11, 2008 6.090 6.100 5.930 5.970 4,936 +0.01(+0.17%)
Feb 08, 2008 6.130 6.130 5.960 5.960 1,680 -0.03(-0.50%)
Feb 07, 2008 5.980 6.130 5.980 5.990 2,500 -0.01(-0.17%)
Feb 06, 2008 6.000 6.000 6.000 6.000 1,190 +0.02(+0.40%)
Feb 05, 2008 6.070 6.070 5.976 5.976 19,202 -0.06(-1.06%)
Feb 04, 2008 6.040 6.090 6.000 6.040 29,095 -0.02(-0.33%)
Feb 01, 2008 5.880 6.060 5.880 6.060 5,075 +0.10(+1.68%)
Jan 31, 2008 5.860 5.960 5.850 5.960 4,900 -0.04(-0.67%)
Jan 30, 2008 6.000 6.000 6.000 6.000 6,097 +0.06(+1.01%)
Jan 29, 2008 5.940 5.940 5.940 5.940 1,000 +0.07(+1.11%)
Jan 28, 2008 6.000 6.000 5.875 5.875 31,775 -0.11(-1.76%)
Jan 25, 2008 5.850 5.980 5.850 5.980 2,500 +0.12(+2.05%)
Jan 24, 2008 5.830 5.940 5.800 5.860 2,400 -0.02(-0.34%)
Jan 23, 2008 5.820 5.880 5.820 5.880 700 -0.02(-0.34%)
Jan 22, 2008 5.900 5.950 5.900 5.900 23,051 -0.10(-1.67%)
Jan 21, 2008 6.190 6.190 5.980 6.000 18,946 +0.00(+0.00%)
Jan 18, 2008 6.190 6.190 5.980 6.000 18,946 -0.10(-1.64%)
Jan 17, 2008 6.280 6.290 6.000 6.100 15,600 -0.23(-3.63%)
Jan 16, 2008 6.100 6.370 6.030 6.330 11,100 +0.05(+0.80%)
Jan 15, 2008 6.170 6.280 6.110 6.280 1,233 +0.10(+1.62%)
Jan 14, 2008 6.220 6.300 6.180 6.180 300 -0.03(-0.48%)
Jan 11, 2008 6.320 6.344 6.210 6.210 5,499 -0.09(-1.43%)
Jan 10, 2008 6.500 6.500 6.300 6.300 7,295 -0.20(-3.08%)
Jan 09, 2008 6.670 6.670 6.500 6.500 5,436 -0.17(-2.55%)
Jan 08, 2008 6.680 6.730 6.670 6.670 3,250 -0.15(-2.20%)
Jan 07, 2008 6.900 6.900 6.820 6.820 1,100 -0.06(-0.87%)
Jan 04, 2008 7.390 7.480 6.880 6.880 4,850 +0.21(+3.15%)
Jan 03, 2008 6.880 6.880 6.670 6.670 9,669 -0.21(-3.05%)
Jan 02, 2008 6.890 6.890 6.880 6.880 9,844 +0.00(+0.00%)
Jan 01, 2008 7.030 7.090 6.810 6.880 18,401 +0.00(+0.00%)
Dec 31, 2007 7.030 7.090 6.810 6.880 18,401 -0.23(-3.23%)
Dec 28, 2007 7.300 7.300 7.100 7.110 2,400 -0.15(-2.07%)
Dec 27, 2007 7.030 7.260 6.900 7.260 1,595 -0.02(-0.27%)
Dec 26, 2007 7.180 7.280 7.180 7.280 800 +0.34(+4.90%)
Dec 24, 2007 6.940 6.940 6.900 6.940 2,800 +0.00(+0.00%)
Dec 21, 2007 6.900 6.940 6.900 6.940 5,100 +0.09(+1.31%)
Dec 20, 2007 6.710 6.850 6.710 6.850 2,900 +0.18(+2.70%)
Dec 19, 2007 6.790 6.800 6.670 6.670 4,200 -0.01(-0.15%)
Dec 18, 2007 6.680 6.800 6.650 6.680 8,000 +0.03(+0.45%)
Dec 17, 2007 6.600 6.770 6.600 6.650 8,046 +0.12(+1.84%)
Dec 14, 2007 6.600 6.600 6.530 6.530 900 -0.41(-5.91%)
Dec 13, 2007 6.700 6.940 6.700 6.940 2,500 -0.01(-0.14%)
Dec 12, 2007 6.760 6.950 6.250 6.950 270,385 +0.15(+2.21%)
Dec 11, 2007 6.500 6.800 6.320 6.800 20,088 +0.41(+6.42%)
Dec 10, 2007 6.340 6.400 6.320 6.390 1,500 +0.00(+0.00%)
Dec 07, 2007 6.310 6.440 6.310 6.390 7,400 +0.02(+0.31%)
Dec 06, 2007 6.320 6.420 6.260 6.370 18,847 +0.01(+0.16%)
Dec 05, 2007 6.460 6.490 6.360 6.360 3,000 -0.14(-2.15%)
Dec 04, 2007 6.500 6.500 6.450 6.500 16,092 +0.19(+3.01%)
Dec 03, 2007 6.310 6.310 6.280 6.310 13,900 -0.01(-0.16%)
Nov 30, 2007 6.500 6.500 6.320 6.320 5,500 -0.12(-1.86%)
Nov 29, 2007 6.440 6.440 6.440 6.440 0 +0.00(+0.00%)
Nov 28, 2007 6.500 6.500 6.410 6.440 56,900 -0.05(-0.77%)
Nov 27, 2007 6.310 6.680 6.310 6.490 4,850 +0.16(+2.53%)
Nov 26, 2007 6.450 6.450 6.330 6.330 3,141 -0.03(-0.47%)
Nov 23, 2007 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Nov 21, 2007 6.390 6.450 6.360 6.360 3,400 -0.15(-2.30%)
Nov 20, 2007 6.320 6.590 6.300 6.510 67,970 -0.14(-2.11%)
Nov 19, 2007 6.480 6.650 6.010 6.650 23,450 -0.09(-1.34%)
Nov 16, 2007 6.800 6.800 6.740 6.740 21,000 +0.04(+0.60%)
Nov 15, 2007 7.000 7.000 6.540 6.700 9,776 -0.16(-2.33%)
Nov 14, 2007 7.570 7.570 6.860 6.860 355,851 -0.68(-9.02%)
Nov 13, 2007 7.770 7.770 7.240 7.540 8,304 +0.27(+3.71%)
Nov 12, 2007 7.570 7.570 7.010 7.270 3,044 -0.30(-3.96%)
Nov 09, 2007 7.500 7.570 7.480 7.570 950 +0.16(+2.16%)
Nov 08, 2007 7.680 7.680 7.350 7.410 5,551 -0.09(-1.20%)
Nov 07, 2007 8.000 8.000 7.500 7.500 8,211 -0.32(-4.09%)
Nov 06, 2007 8.560 8.700 7.820 7.820 13,021 -0.91(-10.42%)
Nov 05, 2007 8.912 8.912 8.580 8.730 2,300 -0.31(-3.43%)
Nov 02, 2007 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
Nov 01, 2007 8.980 9.040 8.980 9.040 1,000 +0.05(+0.58%)
Oct 31, 2007 8.947 9.040 8.947 8.988 2,160 -0.00(-0.02%)
Oct 30, 2007 9.210 9.210 8.870 8.990 29,113 -0.57(-5.96%)
Oct 29, 2007 9.700 9.700 9.560 9.560 2,380 -0.18(-1.86%)
Oct 26, 2007 9.741 9.741 9.741 9.741 500 +0.08(+0.84%)
Oct 25, 2007 10.21 10.21 9.660 9.660 5,430 -0.24(-2.42%)
Oct 24, 2007 10.00 10.00 9.880 9.900 600 -0.07(-0.70%)
Oct 23, 2007 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Oct 22, 2007 10.15 10.15 9.970 9.970 800 -0.19(-1.87%)
Oct 19, 2007 10.16 10.16 10.16 10.16 700 -0.08(-0.78%)
Oct 18, 2007 10.28 10.28 10.24 10.24 1,000 -0.09(-0.87%)
Oct 17, 2007 10.33 10.33 10.33 10.33 900 -0.07(-0.67%)
Oct 16, 2007 10.30 10.40 10.30 10.40 700 +0.10(+0.97%)
Oct 15, 2007 10.30 10.30 10.30 10.30 1,400 +0.00(+0.00%)
Oct 12, 2007 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Oct 11, 2007 10.04 10.30 10.04 10.30 2,100 +0.26(+2.58%)
Oct 10, 2007 10.02 10.12 10.02 10.04 900 +0.03(+0.31%)
Oct 09, 2007 10.01 10.01 10.01 10.01 100 +0.04(+0.40%)
Oct 08, 2007 10.02 10.02 9.970 9.970 4,900 -0.02(-0.20%)
Oct 05, 2007 9.940 10.01 9.940 9.990 1,000 -0.05(-0.50%)
Oct 04, 2007 10.20 10.20 10.00 10.04 9,730 -0.17(-1.67%)
Oct 03, 2007 10.21 10.22 10.17 10.21 1,100 -0.05(-0.49%)
Oct 02, 2007 10.20 10.27 10.19 10.26 5,058 +0.03(+0.29%)
Oct 01, 2007 10.18 10.25 10.17 10.23 2,197 +0.04(+0.39%)
Sep 28, 2007 10.19 10.22 10.19 10.19 1,075 +0.02(+0.20%)
Sep 27, 2007 10.19 10.20 10.17 10.17 1,470 -0.02(-0.20%)
Sep 26, 2007 10.16 10.20 10.16 10.19 1,100 -0.01(-0.10%)
Sep 25, 2007 10.20 10.20 10.20 10.20 650 +0.00(+0.00%)
Sep 24, 2007 10.22 10.22 10.11 10.20 6,100 -0.01(-0.10%)
Sep 21, 2007 10.23 10.23 10.20 10.21 8,981 -0.06(-0.58%)
Sep 20, 2007 10.26 10.30 10.26 10.27 500 +0.01(+0.10%)
Sep 19, 2007 10.27 10.27 10.25 10.26 1,510 +0.05(+0.49%)
Sep 18, 2007 10.21 10.22 10.20 10.21 1,525 -0.05(-0.49%)
Sep 17, 2007 10.12 10.26 10.12 10.26 1,000 +0.03(+0.29%)
Sep 14, 2007 10.21 10.23 10.19 10.23 2,250 +0.08(+0.79%)
Sep 13, 2007 10.08 10.16 10.06 10.15 13,148 -0.02(-0.20%)
Sep 12, 2007 10.22 10.22 10.10 10.17 10,200 -0.05(-0.49%)
Sep 11, 2007 10.20 10.25 10.20 10.22 2,200 -0.03(-0.29%)
Sep 10, 2007 10.08 10.33 10.04 10.25 5,300 +0.14(+1.38%)
Sep 07, 2007 10.02 10.14 10.02 10.11 6,300 -0.23(-2.22%)
Sep 06, 2007 10.30 10.45 10.27 10.34 5,550 +0.08(+0.78%)
Sep 05, 2007 10.21 10.35 10.18 10.26 3,400 +0.06(+0.59%)
Sep 04, 2007 10.40 10.46 10.19 10.20 8,285 -0.18(-1.73%)
Aug 31, 2007 10.40 10.41 10.36 10.38 2,200 +0.07(+0.68%)
Aug 30, 2007 10.50 10.50 10.18 10.31 14,100 -0.18(-1.72%)
Aug 29, 2007 10.01 10.50 10.01 10.49 4,394 +0.02(+0.19%)
Aug 28, 2007 10.43 10.50 10.30 10.47 24,684 +0.10(+0.96%)
Aug 27, 2007 10.28 10.43 10.23 10.37 16,862 +0.12(+1.17%)
Aug 24, 2007 10.19 10.28 10.19 10.25 2,700 +0.13(+1.28%)
Aug 23, 2007 10.17 10.18 10.04 10.12 3,500 -0.06(-0.59%)
Aug 22, 2007 9.980 10.29 9.950 10.18 9,800 +0.15(+1.50%)
Aug 21, 2007 10.03 10.12 10.00 10.03 5,196 +0.09(+0.91%)
Aug 20, 2007 10.06 10.06 9.878 9.940 18,800 -0.02(-0.20%)
Aug 17, 2007 9.900 10.07 9.780 9.960 23,626 +0.08(+0.81%)
Aug 16, 2007 9.960 10.00 9.840 9.880 103,796 -0.10(-1.00%)
Aug 15, 2007 9.820 10.10 9.760 9.980 26,214 +0.12(+1.22%)
Aug 14, 2007 9.840 10.00 9.840 9.860 8,105 +0.15(+1.54%)
Aug 13, 2007 9.750 9.910 9.710 9.710 2,600 +0.02(+0.21%)
Aug 10, 2007 9.910 9.910 9.690 9.690 2,200 -0.31(-3.10%)
Aug 09, 2007 10.08 10.08 9.890 10.00 7,925 -0.02(-0.20%)
Aug 08, 2007 9.980 10.13 9.880 10.02 12,076 +0.09(+0.91%)
Aug 07, 2007 9.940 9.950 9.820 9.930 4,477 -0.07(-0.70%)
Aug 06, 2007 10.26 10.30 9.770 10.00 11,127 -0.19(-1.86%)
Aug 03, 2007 10.19 10.50 10.19 10.19 13,370 -0.23(-2.21%)
Aug 02, 2007 9.890 10.50 9.760 10.42 77,481 +0.58(+5.89%)
Aug 01, 2007 9.740 9.920 9.680 9.840 4,323 -0.01(-0.10%)
Jul 31, 2007 9.980 9.980 9.690 9.850 13,400 -0.07(-0.71%)
Jul 30, 2007 9.800 9.920 9.750 9.920 13,850 +0.18(+1.85%)
Jul 27, 2007 9.760 9.800 9.700 9.740 12,446 -0.02(-0.20%)
Jul 26, 2007 9.810 9.810 9.670 9.760 10,644 -0.09(-0.91%)
Jul 25, 2007 9.830 9.940 9.810 9.850 15,700 -0.10(-1.01%)
Jul 24, 2007 9.960 9.960 9.700 9.950 12,800 +0.05(+0.51%)
Jul 23, 2007 9.960 10.02 9.900 9.900 17,685 +0.02(+0.20%)
Jul 20, 2007 9.760 9.880 9.680 9.880 122,811 +0.04(+0.41%)
Jul 19, 2007 9.750 9.850 9.710 9.840 4,765 +0.03(+0.31%)
Jul 18, 2007 9.660 9.820 9.660 9.810 13,145 +0.15(+1.55%)
Jul 17, 2007 9.690 9.690 9.610 9.660 6,400 +0.05(+0.52%)
Jul 16, 2007 9.770 9.800 9.590 9.610 2,400 -0.11(-1.13%)
Jul 13, 2007 9.800 9.840 9.660 9.720 2,675 -0.08(-0.82%)
Jul 12, 2007 9.880 9.900 9.800 9.800 2,200 -0.13(-1.31%)
Jul 11, 2007 9.750 9.950 9.750 9.930 2,700 +0.14(+1.43%)
Jul 10, 2007 9.810 9.950 9.710 9.790 25,770 +0.19(+1.98%)
Jul 09, 2007 9.660 10.00 9.550 9.600 125,128 +0.02(+0.21%)
Jul 06, 2007 9.590 9.620 9.580 9.580 3,100 -0.10(-1.03%)
Jul 05, 2007 9.700 9.730 9.680 9.680 12,250 -0.04(-0.41%)
Jul 03, 2007 9.760 9.760 9.610 9.720 3,200 -0.08(-0.82%)
Jul 02, 2007 9.900 9.900 9.760 9.800 6,182 -0.09(-0.91%)
Jun 29, 2007 9.500 9.950 9.350 9.890 28,430 +0.39(+4.11%)
Jun 28, 2007 9.500 9.700 9.410 9.500 46,368 +0.03(+0.32%)
Jun 27, 2007 9.570 9.570 9.380 9.470 53,718 -0.08(-0.84%)
Jun 26, 2007 9.850 9.860 9.310 9.550 14,020 -0.16(-1.65%)
Jun 25, 2007 9.900 9.900 9.710 9.710 6,620 -0.22(-2.22%)
Jun 22, 2007 10.00 10.00 9.740 9.930 7,292 -0.14(-1.39%)
Jun 21, 2007 9.990 10.13 9.990 10.07 63,862 +0.09(+0.90%)
Jun 20, 2007 10.00 10.00 9.900 9.980 26,900 +0.03(+0.30%)
Jun 19, 2007 9.900 9.950 9.900 9.950 1,100 -0.05(-0.50%)
Jun 18, 2007 9.950 10.00 9.820 10.00 18,100 +0.05(+0.50%)
Jun 15, 2007 9.920 10.00 9.760 9.950 32,000 +0.18(+1.84%)
Jun 14, 2007 9.430 10.05 9.410 9.770 71,700 +0.39(+4.16%)
Jun 13, 2007 9.300 9.420 9.180 9.380 7,500 +0.10(+1.08%)
Jun 12, 2007 9.132 9.320 9.130 9.280 17,700 +0.07(+0.76%)
Jun 11, 2007 9.000 9.350 9.000 9.210 25,075 +0.16(+1.77%)
Jun 08, 2007 9.090 9.100 8.900 9.050 4,250 +0.02(+0.22%)
Jun 07, 2007 9.050 9.120 9.000 9.030 323,953 +0.03(+0.33%)
Jun 06, 2007 9.040 9.040 8.980 9.000 92,600 +0.00(+0.00%)
Jun 05, 2007 9.000 9.100 8.970 9.000 18,295 -0.04(-0.44%)
Jun 04, 2007 9.220 9.300 9.000 9.040 10,706 -0.16(-1.74%)
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.