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

Information Svcs Group (NQ: III )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.416 4.416 4.241 4.250 246,159 -0.17(-3.94%)
May 29, 2008 4.355 4.494 4.302 4.424 375,364 +0.07(+1.60%)
May 28, 2008 4.363 4.363 4.232 4.355 755,084 +0.04(+1.01%)
May 27, 2008 4.215 4.363 4.171 4.311 106,090 +0.10(+2.49%)
May 26, 2008 4.346 4.372 4.163 4.206 53,420 +0.00(+0.00%)
May 23, 2008 4.346 4.372 4.163 4.206 53,420 -0.17(-3.79%)
May 22, 2008 4.224 4.372 4.154 4.372 52,055 +0.17(+4.16%)
May 21, 2008 4.285 4.320 4.198 4.198 109,171 +0.01(+0.21%)
May 20, 2008 4.171 4.285 4.128 4.189 55,591 -0.01(-0.21%)
May 19, 2008 4.241 4.294 4.136 4.198 79,382 -0.05(-1.23%)
May 16, 2008 4.398 4.398 4.232 4.250 185,948 -0.05(-1.22%)
May 15, 2008 4.398 4.486 4.276 4.302 24,292 -0.10(-2.38%)
May 14, 2008 4.407 4.494 4.337 4.407 114,508 +0.00(+0.00%)
May 13, 2008 4.407 4.730 4.355 4.407 257,548 +0.00(+0.00%)
May 12, 2008 4.320 4.407 4.320 4.407 53,430 +0.11(+2.64%)
May 09, 2008 4.276 4.355 4.259 4.294 18,872 -0.03(-0.61%)
May 08, 2008 4.398 4.398 4.250 4.320 58,331 -0.04(-1.00%)
May 07, 2008 4.555 4.555 4.363 4.363 271,512 -0.17(-3.85%)
May 06, 2008 4.346 4.573 4.346 4.538 70,115 +0.17(+3.79%)
May 05, 2008 4.390 4.520 4.363 4.372 54,262 -0.02(-0.40%)
May 02, 2008 4.538 4.538 4.381 4.390 142,191 -0.06(-1.37%)
May 01, 2008 4.512 4.520 4.416 4.451 64,399 -0.07(-1.54%)
Apr 30, 2008 4.451 4.564 4.433 4.520 24,108 +0.10(+2.17%)
Apr 29, 2008 4.573 4.582 4.407 4.424 21,265 -0.13(-2.87%)
Apr 28, 2008 4.477 4.582 4.390 4.555 90,608 +0.06(+1.36%)
Apr 25, 2008 4.486 4.529 4.451 4.494 82,010 -0.02(-0.39%)
Apr 24, 2008 4.390 4.520 4.337 4.512 38,445 +0.13(+2.99%)
Apr 23, 2008 4.424 4.529 4.302 4.381 72,413 -0.02(-0.40%)
Apr 22, 2008 4.390 4.442 4.372 4.398 33,066 -0.02(-0.40%)
Apr 21, 2008 4.416 4.503 4.363 4.416 50,778 -0.04(-0.98%)
Apr 18, 2008 4.538 4.573 4.311 4.459 122,584 +0.01(+0.20%)
Apr 17, 2008 4.494 4.582 4.302 4.451 91,963 -0.07(-1.54%)
Apr 16, 2008 4.424 4.555 4.259 4.520 333,483 +0.15(+3.39%)
Apr 15, 2008 4.355 4.407 4.276 4.372 161,436 +0.03(+0.80%)
Apr 14, 2008 4.311 4.372 4.171 4.337 30,179 +0.02(+0.40%)
Apr 11, 2008 4.267 4.346 4.267 4.320 32,039 +0.04(+1.02%)
Apr 10, 2008 4.328 4.363 4.232 4.276 66,991 -0.03(-0.81%)
Apr 09, 2008 4.355 4.389 4.276 4.311 29,361 -0.03(-0.60%)
Apr 08, 2008 4.407 4.459 4.180 4.337 54,469 -0.07(-1.58%)
Apr 07, 2008 4.520 4.520 4.407 4.407 19,401 -0.07(-1.56%)
Apr 04, 2008 4.599 4.625 4.477 4.477 36,083 -0.10(-2.29%)
Apr 03, 2008 4.564 4.625 4.512 4.582 78,691 -0.03(-0.57%)
Apr 02, 2008 4.599 4.616 4.529 4.608 35,012 +0.00(+0.00%)
Apr 01, 2008 4.555 4.695 4.477 4.608 30,550 +0.10(+2.33%)
Mar 31, 2008 4.512 4.782 4.398 4.503 18,475 +0.02(+0.39%)
Mar 28, 2008 4.590 4.625 4.459 4.486 19,106 -0.10(-2.10%)
Mar 27, 2008 4.712 4.712 4.555 4.582 34,736 -0.12(-2.60%)
Mar 26, 2008 4.721 4.721 4.573 4.704 70,151 -0.05(-1.10%)
Mar 25, 2008 4.573 4.800 4.390 4.756 59,327 +0.17(+3.81%)
Mar 24, 2008 4.538 4.590 4.459 4.582 53,578 +0.07(+1.55%)
Mar 21, 2008 4.939 5.437 4.468 4.512 445,789 +0.00(+0.00%)
Mar 20, 2008 4.939 5.437 4.468 4.512 445,789 -0.05(-1.15%)
Mar 19, 2008 4.451 4.765 4.363 4.564 96,810 +0.11(+2.55%)
Mar 18, 2008 4.547 4.712 4.355 4.451 60,707 +0.02(+0.39%)
Mar 17, 2008 4.232 5.044 4.232 4.433 78,246 +0.20(+4.74%)
Mar 14, 2008 4.189 4.355 3.979 4.232 90,935 +0.09(+2.11%)
Mar 13, 2008 4.154 4.232 4.032 4.145 138,069 -0.06(-1.45%)
Mar 12, 2008 4.328 4.328 4.093 4.206 434,615 -0.04(-1.03%)
Mar 11, 2008 4.285 4.363 4.075 4.250 152,059 +0.01(+0.21%)
Mar 10, 2008 4.259 4.398 4.171 4.241 64,613 +0.01(+0.21%)
Mar 07, 2008 4.276 4.363 4.102 4.232 131,364 -0.13(-3.00%)
Mar 06, 2008 4.677 4.739 4.363 4.363 153,406 -0.35(-7.41%)
Mar 05, 2008 4.651 4.800 4.582 4.712 31,968 +0.10(+2.08%)
Mar 04, 2008 4.616 4.765 4.608 4.616 101,484 -0.06(-1.31%)
Mar 03, 2008 4.773 4.773 4.616 4.677 64,175 +0.01(+0.19%)
Feb 29, 2008 4.765 4.791 4.599 4.669 119,737 -0.17(-3.60%)
Feb 28, 2008 4.861 4.904 4.747 4.843 107,530 -0.07(-1.42%)
Feb 27, 2008 4.765 4.922 4.765 4.913 70,074 +0.09(+1.81%)
Feb 26, 2008 4.826 4.887 4.756 4.826 46,928 -0.03(-0.54%)
Feb 25, 2008 4.843 5.079 4.721 4.852 38,320 +0.01(+0.18%)
Feb 22, 2008 4.869 4.887 4.765 4.843 64,753 -0.02(-0.36%)
Feb 21, 2008 4.983 5.166 4.817 4.861 55,396 -0.08(-1.59%)
Feb 20, 2008 4.835 4.974 4.817 4.939 46,351 +0.08(+1.62%)
Feb 19, 2008 5.123 5.219 4.730 4.861 38,224 -0.18(-3.63%)
Feb 18, 2008 4.992 5.140 4.852 5.044 54,936 +0.00(+0.00%)
Feb 15, 2008 4.992 5.140 4.852 5.044 54,936 +0.03(+0.52%)
Feb 14, 2008 5.149 5.236 5.009 5.018 72,416 -0.13(-2.54%)
Feb 13, 2008 5.192 5.192 5.096 5.149 33,674 +0.01(+0.17%)
Feb 12, 2008 5.227 5.227 5.053 5.140 48,835 -0.05(-1.01%)
Feb 11, 2008 5.210 5.262 5.001 5.192 71,433 -0.03(-0.50%)
Feb 08, 2008 5.236 5.341 5.166 5.219 32,914 -0.05(-0.99%)
Feb 07, 2008 5.175 5.341 5.175 5.271 32,000 +0.05(+1.00%)
Feb 06, 2008 5.367 5.408 4.843 5.219 67,888 -0.10(-1.81%)
Feb 05, 2008 5.236 5.411 5.236 5.315 145,186 -0.05(-0.98%)
Feb 04, 2008 5.280 5.411 5.027 5.367 84,309 +0.31(+6.22%)
Feb 01, 2008 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Jan 31, 2008 4.817 5.096 4.817 5.053 65,202 +0.16(+3.21%)
Jan 30, 2008 5.105 5.157 4.861 4.896 56,493 -0.07(-1.41%)
Jan 29, 2008 4.948 5.018 4.887 4.965 86,745 +0.05(+1.07%)
Jan 28, 2008 4.887 4.983 4.887 4.913 300,343 +0.02(+0.36%)
Jan 25, 2008 5.053 5.061 4.739 4.896 103,819 -0.07(-1.41%)
Jan 24, 2008 5.053 5.061 4.887 4.965 55,462 -0.05(-1.04%)
Jan 23, 2008 4.931 5.149 4.843 5.018 138,311 +0.03(+0.52%)
Jan 22, 2008 5.053 5.149 4.939 4.992 84,339 -0.05(-1.04%)
Jan 21, 2008 5.175 5.175 5.027 5.044 0 +0.00(+0.00%)
Jan 18, 2008 5.175 5.175 5.027 5.044 173,949 -0.06(-1.20%)
Jan 17, 2008 5.166 5.166 5.018 5.105 64,858 -0.03(-0.68%)
Jan 16, 2008 5.018 5.166 4.974 5.140 306,990 +0.08(+1.55%)
Jan 15, 2008 5.044 5.149 5.018 5.061 89,610 -0.03(-0.51%)
Jan 14, 2008 5.227 5.227 5.061 5.088 134,874 -0.10(-1.85%)
Jan 11, 2008 5.445 5.445 5.166 5.184 215,660 -0.22(-4.04%)
Jan 10, 2008 5.323 5.463 5.306 5.402 605,615 +0.03(+0.49%)
Jan 09, 2008 5.384 5.402 5.280 5.376 146,791 -0.03(-0.65%)
Jan 08, 2008 5.559 5.559 5.367 5.411 55,462 -0.13(-2.36%)
Jan 07, 2008 5.541 5.568 5.411 5.541 91,902 +0.09(+1.60%)
Jan 04, 2008 5.541 5.637 5.393 5.454 115,818 -0.03(-0.48%)
Jan 03, 2008 5.585 5.611 5.367 5.480 169,940 -0.10(-1.88%)
Jan 02, 2008 5.760 5.803 5.489 5.585 340,107 -0.39(-6.57%)
Jan 01, 2008 5.733 6.065 5.236 5.978 1,070,856 +0.00(+0.00%)
Dec 31, 2007 5.733 6.065 5.236 5.978 1,070,856 +0.13(+2.24%)
Dec 28, 2007 5.925 6.013 5.829 5.847 203,858 +0.01(+0.15%)
Dec 27, 2007 5.891 6.021 5.760 5.838 143,422 -0.10(-1.62%)
Dec 26, 2007 5.847 6.013 5.829 5.934 303,931 +0.03(+0.44%)
Dec 24, 2007 5.934 6.065 5.882 5.908 209,702 -0.01(-0.15%)
Dec 21, 2007 5.847 5.917 5.672 5.917 338,690 +0.21(+3.67%)
Dec 20, 2007 5.873 5.873 5.646 5.707 113,101 -0.10(-1.65%)
Dec 19, 2007 5.803 5.838 5.716 5.803 182,658 -0.01(-0.15%)
Dec 18, 2007 5.856 5.882 5.672 5.812 123,185 +0.00(+0.00%)
Dec 17, 2007 5.803 5.917 5.760 5.812 290,489 -0.04(-0.75%)
Dec 14, 2007 5.611 6.720 5.611 5.856 418,143 +0.18(+3.23%)
Dec 13, 2007 5.585 5.777 5.576 5.672 130,175 +0.07(+1.25%)
Dec 12, 2007 5.672 5.672 5.507 5.603 128,847 +0.06(+1.10%)
Dec 11, 2007 5.454 5.637 5.367 5.541 421,925 +0.13(+2.42%)
Dec 10, 2007 5.349 5.445 5.192 5.411 98,663 +0.04(+0.81%)
Dec 07, 2007 5.358 5.367 5.227 5.367 109,663 +0.00(+0.00%)
Dec 06, 2007 5.358 5.445 5.288 5.367 65,087 +0.01(+0.16%)
Dec 05, 2007 5.498 5.515 5.297 5.358 159,740 -0.10(-1.76%)
Dec 04, 2007 5.629 5.664 5.454 5.454 415,049 -0.22(-3.85%)
Dec 03, 2007 5.873 5.917 5.672 5.672 102,673 -0.20(-3.42%)
Nov 30, 2007 5.899 5.978 5.847 5.873 97,997 +0.02(+0.30%)
Nov 29, 2007 5.986 5.995 5.716 5.856 302,864 -0.13(-2.19%)
Nov 28, 2007 6.126 6.135 5.978 5.986 241,902 -0.06(-1.01%)
Nov 27, 2007 6.082 6.144 5.995 6.048 159,275 -0.02(-0.29%)
Nov 26, 2007 6.100 6.144 6.030 6.065 90,870 -0.06(-1.00%)
Nov 23, 2007 6.161 6.187 6.074 6.126 132,467 +0.00(+0.00%)
Nov 21, 2007 6.240 6.283 6.021 6.126 328,975 -0.08(-1.27%)
Nov 20, 2007 6.266 6.327 6.109 6.205 264,018 -0.06(-0.97%)
Nov 19, 2007 6.283 6.353 6.196 6.266 263,330 -0.02(-0.28%)
Nov 16, 2007 6.152 6.318 6.152 6.283 209,587 +0.14(+2.27%)
Nov 15, 2007 6.152 6.205 6.082 6.144 252,903 -0.05(-0.85%)
Nov 14, 2007 6.152 6.240 6.117 6.196 574,331 +0.06(+1.00%)
Nov 13, 2007 6.589 6.589 5.960 6.135 751,604 -0.43(-6.52%)
Nov 12, 2007 6.606 6.606 6.528 6.562 83,766 -0.05(-0.79%)
Nov 09, 2007 6.528 6.615 6.292 6.615 328,877 +0.04(+0.66%)
Nov 08, 2007 6.562 6.571 6.353 6.571 138,197 +0.08(+1.21%)
Nov 07, 2007 6.475 6.510 6.466 6.493 137,853 -0.01(-0.13%)
Nov 06, 2007 6.475 6.545 6.466 6.501 173,605 +0.00(+0.00%)
Nov 05, 2007 6.545 6.615 6.475 6.501 423,988 -0.02(-0.27%)
Nov 02, 2007 6.528 6.554 6.458 6.519 112,299 +0.02(+0.27%)
Nov 01, 2007 6.545 6.624 6.493 6.501 280,061 -0.08(-1.19%)
Oct 31, 2007 6.589 6.606 6.528 6.580 89,839 -0.05(-0.79%)
Oct 30, 2007 6.597 6.632 6.423 6.632 100,954 +0.02(+0.26%)
Oct 29, 2007 6.676 6.676 6.580 6.615 65,546 -0.06(-0.92%)
Oct 26, 2007 6.632 6.763 6.571 6.676 194,346 +0.02(+0.26%)
Oct 25, 2007 6.667 6.807 6.554 6.658 141,634 +0.02(+0.26%)
Oct 24, 2007 6.545 6.658 6.327 6.641 96,829 +0.05(+0.79%)
Oct 23, 2007 6.632 6.632 6.475 6.589 37,929 -0.01(-0.13%)
Oct 22, 2007 6.528 6.641 6.528 6.597 52,826 +0.04(+0.67%)
Oct 19, 2007 6.632 6.667 6.519 6.554 124,102 -0.09(-1.31%)
Oct 18, 2007 6.615 6.667 6.589 6.641 136,478 +0.00(+0.00%)
Oct 17, 2007 6.589 6.676 6.571 6.641 129,717 +0.01(+0.13%)
Oct 16, 2007 6.702 6.702 6.615 6.632 55,691 -0.07(-1.04%)
Oct 15, 2007 6.685 6.710 6.632 6.702 97,975 +0.02(+0.26%)
Oct 12, 2007 6.711 6.728 6.632 6.685 145,072 -0.03(-0.39%)
Oct 11, 2007 6.702 6.789 6.641 6.711 220,130 +0.03(+0.39%)
Oct 10, 2007 6.763 6.781 6.615 6.685 200,649 -0.12(-1.79%)
Oct 09, 2007 6.606 6.833 6.580 6.807 98,663 +0.20(+3.04%)
Oct 08, 2007 6.650 6.676 6.589 6.606 31,398 -0.06(-0.92%)
Oct 05, 2007 6.676 6.711 6.589 6.667 183,231 +0.09(+1.33%)
Oct 04, 2007 6.763 6.807 6.466 6.580 86,745 -0.18(-2.71%)
Oct 03, 2007 6.816 6.868 6.597 6.763 821,505 -0.10(-1.52%)
Oct 02, 2007 6.877 6.894 6.850 6.868 8,341,334 +0.01(+0.13%)
Oct 01, 2007 6.650 6.894 6.641 6.859 7,870,592 +0.18(+2.75%)
Sep 28, 2007 6.842 6.850 6.632 6.676 112,987 -0.17(-2.42%)
Sep 27, 2007 6.850 6.877 6.772 6.842 211,994 +0.01(+0.13%)
Sep 26, 2007 6.807 6.842 6.754 6.833 75,744 +0.06(+0.90%)
Sep 25, 2007 6.589 6.807 6.589 6.772 88,922 +0.18(+2.78%)
Sep 24, 2007 6.606 6.650 6.589 6.589 983,537 -0.05(-0.79%)
Sep 21, 2007 6.632 6.781 6.606 6.641 552,903 +0.02(+0.26%)
Sep 20, 2007 6.702 6.720 6.597 6.624 3,234,226 -0.10(-1.43%)
Sep 19, 2007 6.789 6.789 6.720 6.720 125,935 -0.07(-1.03%)
Sep 18, 2007 6.632 6.833 6.606 6.789 142,551 +0.18(+2.77%)
Sep 17, 2007 6.641 6.641 6.606 6.606 68,640 -0.04(-0.66%)
Sep 14, 2007 6.624 6.658 6.606 6.650 17,417 +0.03(+0.40%)
Sep 13, 2007 6.667 6.693 6.615 6.624 48,472 -0.03(-0.39%)
Sep 12, 2007 6.702 6.702 6.615 6.650 13,292 -0.06(-0.91%)
Sep 11, 2007 6.658 6.711 6.589 6.711 25,897 +0.08(+1.18%)
Sep 10, 2007 6.702 6.702 6.606 6.632 43,888 -0.06(-0.91%)
Sep 07, 2007 6.667 6.693 6.597 6.693 69,327 -0.02(-0.26%)
Sep 06, 2007 6.632 6.711 6.589 6.711 26,699 +0.11(+1.72%)
Sep 05, 2007 6.589 6.658 6.589 6.597 29,679 -0.03(-0.53%)
Sep 04, 2007 6.606 6.676 6.545 6.632 12,490 +0.02(+0.26%)
Aug 31, 2007 6.693 6.693 6.589 6.615 19,709 -0.06(-0.92%)
Aug 30, 2007 6.676 6.711 6.615 6.676 15,584 -0.03(-0.52%)
Aug 29, 2007 6.658 6.711 6.606 6.711 17,303 +0.08(+1.18%)
Aug 28, 2007 6.615 6.667 6.589 6.632 136,592 +0.01(+0.13%)
Aug 27, 2007 6.685 6.685 6.606 6.624 6,990 -0.10(-1.43%)
Aug 24, 2007 6.685 6.746 6.580 6.720 17,188 +0.05(+0.79%)
Aug 23, 2007 6.693 6.702 6.606 6.667 14,094 +0.02(+0.26%)
Aug 22, 2007 6.693 6.711 6.632 6.650 12,032 +0.02(+0.26%)
Aug 21, 2007 6.632 6.676 6.632 6.632 24,293 -0.02(-0.26%)
Aug 20, 2007 6.702 6.711 6.615 6.650 41,023 -0.03(-0.52%)
Aug 17, 2007 6.720 6.894 6.641 6.685 148,052 -0.02(-0.26%)
Aug 16, 2007 6.632 6.781 6.554 6.702 155,729 +0.11(+1.72%)
Aug 15, 2007 6.589 6.728 6.589 6.589 51,795 +0.04(+0.67%)
Aug 14, 2007 6.624 6.693 6.545 6.545 96,829 -0.10(-1.45%)
Aug 13, 2007 6.676 6.702 6.624 6.641 58,556 +0.01(+0.13%)
Aug 10, 2007 6.658 6.728 6.606 6.632 141,634 -0.05(-0.78%)
Aug 09, 2007 6.746 6.807 6.676 6.685 47,899 -0.10(-1.54%)
Aug 08, 2007 6.711 6.824 6.641 6.789 81,130 +0.13(+1.97%)
Aug 07, 2007 6.615 6.711 6.615 6.658 38,273 +0.04(+0.66%)
Aug 06, 2007 6.615 6.658 6.606 6.615 86,745 -0.01(-0.13%)
Aug 03, 2007 6.615 6.632 6.615 6.624 55,003 +0.01(+0.13%)
Aug 02, 2007 6.685 6.702 6.606 6.615 13,980 -0.04(-0.66%)
Aug 01, 2007 6.641 6.667 6.606 6.658 69,327 +0.00(+0.00%)
Jul 31, 2007 6.658 6.676 6.606 6.658 64,056 +0.05(+0.79%)
Jul 30, 2007 6.606 6.641 6.597 6.606 135,561 +0.00(+0.00%)
Jul 27, 2007 6.606 6.676 6.606 6.606 123,071 +0.00(+0.00%)
Jul 26, 2007 6.597 6.667 6.589 6.606 101,871 -0.02(-0.26%)
Jul 25, 2007 6.632 6.658 6.597 6.624 34,835 +0.02(+0.26%)
Jul 24, 2007 6.597 6.676 6.589 6.606 91,100 +0.00(+0.00%)
Jul 23, 2007 6.658 6.667 6.597 6.606 15,469 -0.04(-0.66%)
Jul 20, 2007 6.615 6.667 6.597 6.650 124,102 +0.02(+0.26%)
Jul 19, 2007 6.693 6.693 6.615 6.632 102,444 -0.04(-0.65%)
Jul 18, 2007 6.632 6.676 6.615 6.676 42,971 +0.03(+0.53%)
Jul 17, 2007 6.667 6.737 6.641 6.641 19,938 -0.01(-0.13%)
Jul 16, 2007 6.641 6.711 6.615 6.650 38,388 +0.00(+0.00%)
Jul 13, 2007 6.737 6.737 6.650 6.650 6,875 -0.10(-1.55%)
Jul 12, 2007 6.658 6.754 6.597 6.754 24,751 +0.13(+1.98%)
Jul 11, 2007 6.589 6.667 6.589 6.624 33,689 +0.03(+0.40%)
Jul 10, 2007 6.597 6.676 6.589 6.597 72,421 -0.03(-0.53%)
Jul 09, 2007 6.658 6.737 6.606 6.632 43,200 -0.03(-0.39%)
Jul 06, 2007 6.693 6.702 6.641 6.658 8,594 -0.03(-0.39%)
Jul 05, 2007 6.728 6.763 6.676 6.685 18,220 -0.05(-0.78%)
Jul 03, 2007 6.763 6.763 6.693 6.737 5,729 +0.00(+0.00%)
Jul 02, 2007 6.720 6.754 6.676 6.737 21,313 +0.06(+0.91%)
Jun 29, 2007 6.754 6.763 6.641 6.676 52,139 -0.07(-1.03%)
Jun 28, 2007 6.772 6.798 6.720 6.746 70,817 -0.03(-0.39%)
Jun 27, 2007 6.685 6.772 6.685 6.772 34,033 +0.04(+0.65%)
Jun 26, 2007 6.702 6.737 6.650 6.728 83,995 +0.05(+0.78%)
Jun 25, 2007 7.112 7.121 6.632 6.676 359,931 -0.57(-7.83%)
Jun 22, 2007 6.641 7.243 6.597 7.243 878,801 +0.61(+9.21%)
Jun 21, 2007 6.589 6.632 6.580 6.632 44,232 +0.05(+0.80%)
Jun 20, 2007 6.641 6.641 6.545 6.580 388,006 -0.05(-0.79%)
Jun 19, 2007 6.589 6.632 6.580 6.632 67,494 +0.03(+0.40%)
Jun 18, 2007 6.589 6.632 6.589 6.606 24,980 -0.03(-0.53%)
Jun 15, 2007 6.693 6.693 6.589 6.641 268,372 +0.05(+0.79%)
Jun 14, 2007 6.676 6.720 6.571 6.589 138,082 -0.05(-0.79%)
Jun 13, 2007 6.580 6.720 6.580 6.641 30,595 +0.06(+0.93%)
Jun 12, 2007 6.571 6.632 6.545 6.580 196,867 +0.00(+0.00%)
Jun 11, 2007 6.580 6.658 6.580 6.580 19,595 -0.03(-0.40%)
Jun 08, 2007 6.571 6.624 6.554 6.606 55,118 +0.03(+0.40%)
Jun 07, 2007 6.650 6.650 6.571 6.580 41,711 -0.11(-1.69%)
Jun 06, 2007 6.597 6.746 6.589 6.693 78,724 +0.07(+1.05%)
Jun 05, 2007 6.641 6.650 6.589 6.624 41,482 -0.06(-0.91%)
Jun 04, 2007 6.632 6.720 6.589 6.685 20,511 +0.05(+0.79%)
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.