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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
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 31, 2012 5.625 5.818 5.601 5.637 2,363,934 -0.01(-0.21%)
May 30, 2012 5.746 5.752 5.637 5.649 644,629 -0.16(-2.69%)
May 29, 2012 5.836 5.836 5.764 5.806 199,464 +0.02(+0.31%)
May 25, 2012 5.758 5.800 5.740 5.788 363,892 +0.01(+0.21%)
May 24, 2012 5.770 5.776 5.715 5.776 333,785 +0.02(+0.42%)
May 23, 2012 5.740 5.752 5.667 5.752 286,995 -0.01(-0.21%)
May 22, 2012 5.776 5.812 5.740 5.764 240,616 +0.00(+0.00%)
May 21, 2012 5.715 5.770 5.661 5.764 265,133 +0.07(+1.27%)
May 18, 2012 5.740 5.770 5.667 5.691 284,937 -0.06(-1.05%)
May 17, 2012 5.746 5.794 5.716 5.752 422,568 -0.01(-0.10%)
May 16, 2012 5.776 5.836 5.746 5.758 324,548 -0.02(-0.31%)
May 15, 2012 5.806 5.848 5.758 5.776 290,235 -0.05(-0.83%)
May 14, 2012 5.782 5.842 5.746 5.824 302,123 -0.01(-0.10%)
May 11, 2012 5.776 5.857 5.746 5.830 231,193 -0.01(-0.10%)
May 10, 2012 5.818 5.851 5.782 5.836 528,458 +0.05(+0.94%)
May 09, 2012 5.782 5.806 5.721 5.782 356,557 -0.01(-0.21%)
May 08, 2012 5.752 5.800 5.709 5.794 268,758 +0.02(+0.31%)
May 07, 2012 5.691 5.812 5.685 5.776 260,741 +0.05(+0.95%)
May 04, 2012 5.733 5.746 5.685 5.721 260,487 -0.04(-0.73%)
May 03, 2012 5.842 5.842 5.740 5.764 307,814 -0.07(-1.19%)
May 02, 2012 5.866 5.908 5.782 5.833 453,044 +0.00(+0.05%)
May 01, 2012 5.896 5.902 5.800 5.830 675,263 -0.08(-1.42%)
Apr 30, 2012 5.938 5.980 5.914 5.914 203,586 -0.08(-1.40%)
Apr 27, 2012 5.872 6.010 5.866 5.998 579,953 +0.12(+2.05%)
Apr 26, 2012 5.830 5.890 5.830 5.878 161,444 +0.02(+0.41%)
Apr 25, 2012 5.812 5.860 5.758 5.854 185,500 +0.05(+0.83%)
Apr 24, 2012 5.691 5.806 5.685 5.806 217,587 +0.10(+1.69%)
Apr 23, 2012 5.703 5.746 5.529 5.709 245,368 -0.05(-0.84%)
Apr 20, 2012 5.721 5.800 5.721 5.758 119,763 +0.03(+0.53%)
Apr 19, 2012 5.746 5.770 5.693 5.727 115,764 -0.01(-0.10%)
Apr 18, 2012 5.806 5.806 5.727 5.733 190,658 -0.08(-1.45%)
Apr 17, 2012 5.782 5.824 5.764 5.818 187,927 +0.05(+0.94%)
Apr 16, 2012 5.685 5.770 5.667 5.764 376,611 +0.11(+1.92%)
Apr 13, 2012 5.818 5.818 5.640 5.655 329,631 -0.14(-2.39%)
Apr 12, 2012 5.746 5.848 5.721 5.794 273,726 +0.06(+1.05%)
Apr 11, 2012 5.685 5.733 5.652 5.733 200,377 +0.12(+2.14%)
Apr 10, 2012 5.691 5.709 5.601 5.613 345,902 -0.07(-1.17%)
Apr 09, 2012 5.703 5.721 5.643 5.679 233,262 -0.10(-1.67%)
Apr 05, 2012 5.764 5.794 5.733 5.776 172,085 +0.01(+0.10%)
Apr 04, 2012 5.782 5.812 5.746 5.770 176,634 -0.06(-1.03%)
Apr 03, 2012 5.727 5.836 5.727 5.830 495,477 +0.10(+1.68%)
Apr 02, 2012 5.715 5.746 5.649 5.733 679,879 +0.02(+0.32%)
Mar 30, 2012 5.721 5.721 5.649 5.715 209,023 +0.01(+0.21%)
Mar 29, 2012 5.709 5.740 5.631 5.703 269,370 -0.06(-1.04%)
Mar 28, 2012 5.752 5.776 5.709 5.764 282,888 +0.03(+0.52%)
Mar 27, 2012 5.794 5.794 5.721 5.733 242,345 -0.05(-0.83%)
Mar 26, 2012 5.800 5.800 5.746 5.782 197,975 +0.04(+0.63%)
Mar 23, 2012 5.752 5.866 5.697 5.746 258,433 +0.00(+0.00%)
Mar 22, 2012 5.752 5.788 5.721 5.746 212,303 -0.07(-1.14%)
Mar 21, 2012 5.860 5.866 5.782 5.812 120,857 -0.04(-0.62%)
Mar 20, 2012 5.818 5.866 5.788 5.848 246,601 +0.01(+0.21%)
Mar 19, 2012 5.806 5.860 5.788 5.836 211,997 +0.01(+0.21%)
Mar 16, 2012 5.794 5.836 5.757 5.824 231,653 +0.03(+0.52%)
Mar 15, 2012 5.758 5.806 5.716 5.794 252,043 +0.05(+0.84%)
Mar 14, 2012 5.758 5.800 5.685 5.746 148,999 -0.04(-0.62%)
Mar 13, 2012 5.655 5.782 5.619 5.782 365,476 +0.17(+3.00%)
Mar 12, 2012 5.637 5.637 5.571 5.613 143,607 -0.02(-0.43%)
Mar 09, 2012 5.583 5.640 5.553 5.637 176,844 +0.05(+0.97%)
Mar 08, 2012 5.601 5.673 5.541 5.583 309,438 -0.01(-0.22%)
Mar 07, 2012 5.517 5.598 5.475 5.595 380,889 +0.10(+1.75%)
Mar 06, 2012 5.541 5.565 5.487 5.499 275,897 -0.10(-1.83%)
Mar 05, 2012 5.577 5.643 5.577 5.601 189,440 +0.00(+0.00%)
Mar 02, 2012 5.643 5.697 5.583 5.601 822,940 +0.00(+0.00%)
Mar 01, 2012 5.655 5.703 5.577 5.601 943,013 -0.02(-0.43%)
Feb 29, 2012 5.589 5.667 5.571 5.625 802,887 +0.04(+0.75%)
Feb 28, 2012 5.607 5.631 5.559 5.583 214,655 -0.04(-0.64%)
Feb 27, 2012 5.517 5.637 5.517 5.619 175,969 +0.05(+0.86%)
Feb 24, 2012 5.607 5.637 5.559 5.571 139,515 -0.05(-0.96%)
Feb 23, 2012 5.541 5.649 5.523 5.625 291,958 +0.08(+1.52%)
Feb 22, 2012 5.673 5.673 5.541 5.541 276,322 -0.14(-2.44%)
Feb 21, 2012 5.649 5.679 5.607 5.679 342,465 +0.02(+0.43%)
Feb 17, 2012 5.619 5.655 5.553 5.655 247,304 +0.05(+0.86%)
Feb 16, 2012 5.559 5.640 5.547 5.607 206,271 +0.05(+0.87%)
Feb 15, 2012 5.613 5.643 5.553 5.559 175,501 -0.04(-0.75%)
Feb 14, 2012 5.559 5.607 5.494 5.601 190,380 +0.03(+0.54%)
Feb 13, 2012 5.607 5.631 5.529 5.571 306,418 -0.01(-0.22%)
Feb 10, 2012 5.595 5.613 5.559 5.583 324,256 -0.05(-0.85%)
Feb 09, 2012 5.631 5.661 5.541 5.631 410,406 -0.01(-0.21%)
Feb 08, 2012 5.643 5.679 5.613 5.643 236,735 -0.01(-0.11%)
Feb 07, 2012 5.673 5.685 5.619 5.649 272,461 -0.02(-0.42%)
Feb 06, 2012 5.643 5.709 5.637 5.673 364,949 -0.02(-0.32%)
Feb 03, 2012 5.631 5.709 5.589 5.691 525,635 +0.09(+1.61%)
Feb 02, 2012 5.469 5.601 5.439 5.601 381,720 +0.04(+0.76%)
Feb 01, 2012 5.451 5.565 5.415 5.559 423,903 +0.14(+2.55%)
Jan 31, 2012 5.469 5.493 5.403 5.421 189,338 -0.02(-0.33%)
Jan 30, 2012 5.463 5.481 5.403 5.439 170,677 -0.07(-1.20%)
Jan 27, 2012 5.457 5.523 5.457 5.505 203,360 +0.02(+0.44%)
Jan 26, 2012 5.583 5.583 5.463 5.481 186,885 -0.08(-1.51%)
Jan 25, 2012 5.577 5.583 5.511 5.565 168,335 -0.01(-0.22%)
Jan 24, 2012 5.529 5.589 5.493 5.577 182,166 +0.01(+0.22%)
Jan 23, 2012 5.601 5.637 5.535 5.565 143,988 -0.03(-0.54%)
Jan 20, 2012 5.553 5.601 5.481 5.595 233,395 +0.04(+0.65%)
Jan 19, 2012 5.637 5.637 5.541 5.559 205,340 -0.07(-1.18%)
Jan 18, 2012 5.613 5.631 5.541 5.625 217,656 +0.01(+0.11%)
Jan 17, 2012 5.703 5.703 5.613 5.619 262,146 -0.05(-0.95%)
Jan 13, 2012 5.631 5.673 5.427 5.673 187,363 +0.00(+0.00%)
Jan 12, 2012 5.685 5.715 5.601 5.673 183,053 -0.02(-0.32%)
Jan 11, 2012 5.607 5.698 5.559 5.691 367,957 +0.05(+0.96%)
Jan 10, 2012 5.595 5.679 5.583 5.637 356,479 +0.02(+0.32%)
Jan 09, 2012 5.589 5.625 5.360 5.619 257,465 +0.04(+0.65%)
Jan 06, 2012 5.577 5.637 5.547 5.583 295,351 -0.01(-0.11%)
Jan 05, 2012 5.457 5.595 5.445 5.589 483,232 +0.09(+1.64%)
Jan 04, 2012 5.385 5.529 5.360 5.499 582,883 +0.11(+2.01%)
Dec 30, 2011 5.415 5.432 5.373 5.391 196,266 -0.02(-0.44%)
Dec 29, 2011 5.360 5.433 5.330 5.415 260,904 +0.07(+1.24%)
Dec 28, 2011 5.409 5.409 5.330 5.348 198,774 -0.07(-1.22%)
Dec 27, 2011 5.373 5.427 5.331 5.415 159,042 +0.03(+0.56%)
Dec 23, 2011 5.354 5.397 5.312 5.385 335,996 +0.04(+0.67%)
Dec 21, 2011 5.282 5.354 5.234 5.348 357,818 +0.04(+0.79%)
Dec 20, 2011 5.258 5.306 5.222 5.306 793,084 +0.13(+2.44%)
Dec 19, 2011 5.228 5.258 5.132 5.180 616,906 -0.02(-0.46%)
Dec 16, 2011 5.282 5.397 5.186 5.204 5,532,700 -0.07(-1.37%)
Dec 15, 2011 5.342 5.373 5.273 5.276 1,184,901 -0.02(-0.45%)
Dec 14, 2011 5.348 5.397 5.240 5.300 562,067 -0.11(-2.11%)
Dec 13, 2011 5.499 5.529 5.391 5.415 507,546 -0.03(-0.55%)
Dec 12, 2011 5.427 5.637 5.373 5.445 637,369 -0.05(-0.98%)
Dec 09, 2011 5.433 5.511 5.258 5.499 377,701 +0.11(+2.01%)
Dec 08, 2011 5.511 5.535 5.385 5.391 512,025 -0.17(-3.03%)
Dec 07, 2011 5.619 5.619 5.499 5.559 624,404 -0.10(-1.70%)
Dec 06, 2011 5.625 5.685 5.625 5.655 320,077 +0.01(+0.11%)
Dec 05, 2011 5.782 5.833 5.643 5.649 906,535 -0.05(-0.84%)
Dec 02, 2011 5.673 5.761 5.673 5.697 427,205 +0.05(+0.96%)
Dec 01, 2011 5.559 5.649 5.517 5.643 309,100 +0.07(+1.30%)
Nov 30, 2011 5.535 5.601 5.493 5.571 780,844 +0.18(+3.35%)
Nov 29, 2011 5.433 5.463 5.385 5.391 479,163 -0.03(-0.55%)
Nov 28, 2011 5.445 5.445 5.367 5.421 482,997 +0.09(+1.69%)
Nov 25, 2011 5.270 5.354 5.264 5.330 136,800 +0.05(+1.03%)
Nov 23, 2011 5.324 5.367 5.258 5.276 266,720 -0.10(-1.79%)
Nov 22, 2011 5.354 5.445 5.354 5.373 489,347 +0.03(+0.56%)
Nov 21, 2011 5.354 5.379 5.300 5.342 486,659 -0.09(-1.66%)
Nov 18, 2011 5.487 5.487 5.385 5.433 420,244 -0.01(-0.22%)
Nov 17, 2011 5.445 5.571 5.421 5.445 292,808 +0.01(+0.22%)
Nov 16, 2011 5.439 5.505 5.409 5.433 388,351 -0.04(-0.77%)
Nov 15, 2011 5.415 5.487 5.360 5.475 719,134 +0.02(+0.33%)
Nov 14, 2011 5.595 5.619 5.421 5.457 362,333 -0.17(-2.99%)
Nov 11, 2011 5.517 5.625 5.517 5.625 458,466 +0.15(+2.75%)
Nov 10, 2011 5.481 5.511 5.409 5.475 269,272 +0.08(+1.56%)
Nov 09, 2011 5.481 5.522 5.373 5.391 450,800 -0.18(-3.24%)
Nov 08, 2011 5.571 5.583 5.487 5.571 528,579 +0.02(+0.32%)
Nov 07, 2011 5.498 5.553 5.433 5.553 364,643 +0.10(+1.76%)
Nov 04, 2011 5.481 5.535 5.415 5.457 409,646 -0.08(-1.52%)
Nov 03, 2011 5.463 5.541 5.367 5.541 407,919 +0.14(+2.56%)
Nov 02, 2011 5.282 5.409 5.276 5.403 374,069 +0.14(+2.75%)
Nov 01, 2011 5.379 5.469 5.234 5.258 630,092 -0.28(-5.10%)
Oct 31, 2011 5.451 5.625 5.439 5.541 442,095 -0.01(-0.22%)
Oct 28, 2011 5.505 5.583 5.457 5.553 312,897 +0.04(+0.65%)
Oct 27, 2011 5.475 5.541 5.385 5.517 699,358 +0.19(+3.62%)
Oct 26, 2011 5.336 5.336 5.252 5.324 713,953 +0.05(+1.03%)
Oct 25, 2011 5.373 5.403 5.246 5.270 694,297 -0.15(-2.77%)
Oct 24, 2011 5.409 5.433 5.336 5.421 295,218 +0.04(+0.67%)
Oct 21, 2011 5.324 5.433 5.288 5.385 644,144 +0.13(+2.40%)
Oct 20, 2011 5.276 5.294 5.174 5.258 470,648 -0.04(-0.68%)
Oct 19, 2011 5.415 5.445 5.270 5.294 519,326 -0.13(-2.33%)
Oct 18, 2011 5.144 5.439 5.120 5.421 484,535 +0.31(+6.00%)
Oct 17, 2011 5.270 5.270 5.090 5.114 334,307 -0.22(-4.06%)
Oct 14, 2011 5.385 5.385 5.246 5.330 240,614 +0.01(+0.23%)
Oct 13, 2011 5.312 5.367 5.264 5.318 412,620 -0.07(-1.34%)
Oct 12, 2011 5.397 5.439 5.373 5.391 563,704 +0.02(+0.34%)
Oct 11, 2011 5.270 5.391 5.192 5.373 681,854 +0.08(+1.59%)
Oct 10, 2011 5.162 5.294 5.138 5.288 366,229 +0.20(+4.02%)
Oct 07, 2011 5.270 5.288 5.066 5.084 642,971 -0.20(-3.76%)
Oct 06, 2011 5.162 5.288 5.084 5.282 563,614 +0.14(+2.81%)
Oct 05, 2011 5.084 5.156 4.993 5.138 510,809 +0.05(+0.95%)
Oct 04, 2011 4.795 5.102 4.789 5.090 982,851 +0.25(+5.09%)
Oct 03, 2011 4.867 5.012 4.831 4.843 1,191,571 -0.05(-0.98%)
Sep 30, 2011 4.939 5.006 4.879 4.891 1,037,834 -0.10(-1.93%)
Sep 29, 2011 4.957 5.006 4.891 4.987 1,659,177 +0.14(+2.85%)
Sep 28, 2011 4.897 4.951 4.831 4.849 564,955 -0.04(-0.86%)
Sep 27, 2011 5.030 5.030 4.861 4.891 582,774 -0.05(-0.97%)
Sep 26, 2011 4.861 4.951 4.795 4.939 623,124 +0.10(+1.99%)
Sep 23, 2011 4.693 4.843 4.639 4.843 535,430 +0.16(+3.34%)
Sep 22, 2011 4.663 4.735 4.548 4.687 706,919 -0.08(-1.64%)
Sep 21, 2011 4.957 4.993 4.759 4.765 621,467 -0.19(-3.77%)
Sep 20, 2011 5.060 5.114 4.939 4.951 318,728 -0.08(-1.67%)
Sep 19, 2011 5.096 5.108 4.993 5.036 326,982 -0.16(-3.01%)
Sep 16, 2011 5.120 5.192 5.030 5.192 664,009 +0.08(+1.65%)
Sep 15, 2011 5.168 5.168 5.048 5.108 504,870 -0.02(-0.35%)
Sep 14, 2011 5.156 5.192 5.042 5.126 638,981 +0.00(+0.00%)
Sep 13, 2011 5.072 5.144 5.054 5.126 269,112 +0.07(+1.31%)
Sep 12, 2011 4.909 5.066 4.909 5.060 316,171 +0.09(+1.82%)
Sep 09, 2011 5.078 5.108 4.945 4.969 391,459 -0.16(-3.05%)
Sep 08, 2011 5.192 5.216 5.126 5.126 307,205 -0.11(-2.07%)
Sep 07, 2011 5.090 5.240 5.072 5.234 692,319 +0.23(+4.69%)
Sep 06, 2011 4.975 5.048 4.939 5.000 657,372 -0.02(-0.48%)
Sep 02, 2011 5.114 5.144 5.024 5.024 429,110 -0.13(-2.45%)
Sep 01, 2011 5.318 5.385 5.144 5.150 735,646 -0.18(-3.39%)
Aug 31, 2011 5.367 5.415 5.300 5.330 710,079 -0.02(-0.34%)
Aug 30, 2011 5.354 5.433 5.264 5.348 722,917 -0.04(-0.78%)
Aug 29, 2011 5.240 5.415 5.234 5.391 380,414 +0.22(+4.19%)
Aug 26, 2011 5.120 5.198 5.036 5.174 510,144 +0.02(+0.47%)
Aug 25, 2011 5.318 5.348 5.132 5.150 375,803 -0.13(-2.39%)
Aug 24, 2011 5.156 5.288 5.114 5.276 439,819 +0.10(+1.98%)
Aug 23, 2011 5.024 5.180 4.993 5.174 386,635 +0.16(+3.12%)
Aug 22, 2011 5.114 5.162 4.978 5.018 345,472 +0.02(+0.48%)
Aug 19, 2011 4.933 5.120 4.933 4.993 407,000 -0.01(-0.24%)
Aug 18, 2011 5.198 5.252 4.987 5.006 705,993 -0.31(-5.88%)
Aug 17, 2011 5.342 5.379 5.276 5.318 413,183 +0.00(+0.00%)
Aug 16, 2011 5.318 5.391 5.276 5.318 389,574 -0.05(-0.90%)
Aug 15, 2011 5.246 5.373 5.216 5.367 645,552 +0.17(+3.24%)
Aug 12, 2011 5.360 5.409 5.168 5.198 845,946 -0.13(-2.48%)
Aug 11, 2011 5.186 5.397 5.156 5.330 907,763 +0.17(+3.26%)
Aug 10, 2011 5.336 5.354 5.060 5.162 1,094,419 -0.27(-4.98%)
Aug 09, 2011 5.264 5.463 5.114 5.433 1,153,861 +0.33(+6.49%)
Aug 08, 2011 5.415 5.535 5.096 5.102 1,153,250 -0.40(-7.32%)
Aug 05, 2011 5.703 5.764 5.493 5.505 770,417 -0.14(-2.45%)
Aug 04, 2011 5.475 5.758 5.475 5.643 844,869 +0.05(+0.97%)
Aug 03, 2011 5.541 5.595 5.475 5.589 362,127 +0.04(+0.76%)
Aug 02, 2011 5.589 5.685 5.541 5.547 349,572 -0.05(-0.97%)
Aug 01, 2011 5.740 5.757 5.601 5.601 566,799 -0.08(-1.38%)
Jul 29, 2011 5.661 5.782 5.655 5.679 723,895 -0.07(-1.15%)
Jul 28, 2011 5.782 5.806 5.727 5.746 286,558 -0.01(-0.10%)
Jul 27, 2011 5.782 5.848 5.746 5.752 876,642 -0.04(-0.73%)
Jul 26, 2011 5.824 5.866 5.788 5.794 555,431 -0.04(-0.62%)
Jul 25, 2011 5.872 5.907 5.818 5.830 410,742 -0.09(-1.52%)
Jul 22, 2011 5.902 5.932 5.866 5.920 656,049 -0.01(-0.20%)
Jul 21, 2011 5.986 5.986 5.902 5.932 697,628 -0.03(-0.50%)
Jul 20, 2011 5.938 6.004 5.908 5.962 390,038 +0.03(+0.51%)
Jul 19, 2011 5.842 5.980 5.800 5.932 597,958 +0.11(+1.86%)
Jul 18, 2011 5.908 5.962 5.794 5.824 557,971 -0.11(-1.83%)
Jul 15, 2011 5.968 6.016 5.914 5.932 637,530 -0.01(-0.10%)
Jul 14, 2011 6.088 6.119 5.938 5.938 457,114 -0.12(-1.99%)
Jul 13, 2011 5.932 6.082 5.914 6.058 695,570 +0.17(+2.97%)
Jul 12, 2011 5.884 5.926 5.776 5.884 418,477 -0.02(-0.41%)
Jul 11, 2011 5.962 6.016 5.902 5.908 532,801 -0.11(-1.90%)
Jul 08, 2011 5.980 6.046 5.962 6.022 563,416 -0.01(-0.20%)
Jul 07, 2011 5.992 6.040 5.968 6.034 757,947 +0.08(+1.31%)
Jul 06, 2011 5.866 5.986 5.805 5.956 429,846 +0.08(+1.43%)
Jul 05, 2011 5.956 5.956 5.842 5.872 368,469 -0.08(-1.31%)
Jul 01, 2011 5.830 5.956 5.764 5.950 472,348 +0.13(+2.17%)
Jun 30, 2011 5.697 5.830 5.637 5.824 759,156 +0.11(+2.00%)
Jun 29, 2011 5.643 5.709 5.613 5.709 254,556 +0.09(+1.61%)
Jun 28, 2011 5.619 5.619 5.535 5.619 577,955 +0.02(+0.27%)
Jun 27, 2011 5.655 5.673 5.589 5.604 469,496 -0.07(-1.22%)
Jun 24, 2011 5.685 5.721 5.619 5.673 722,552 -0.01(-0.21%)
Jun 23, 2011 5.752 5.764 5.655 5.685 328,539 -0.11(-1.97%)
Jun 22, 2011 5.884 5.896 5.782 5.800 364,749 -0.08(-1.43%)
Jun 21, 2011 5.872 5.902 5.848 5.884 337,721 +0.03(+0.51%)
Jun 20, 2011 5.890 5.908 5.793 5.854 476,837 +0.02(+0.41%)
Jun 17, 2011 5.842 5.866 5.812 5.830 716,651 +0.04(+0.62%)
Jun 16, 2011 5.721 5.830 5.721 5.794 708,109 +0.08(+1.37%)
Jun 15, 2011 5.697 5.746 5.673 5.715 490,118 -0.01(-0.21%)
Jun 14, 2011 5.740 5.782 5.715 5.727 434,373 +0.02(+0.42%)
Jun 13, 2011 5.649 5.727 5.613 5.703 488,247 +0.06(+1.07%)
Jun 10, 2011 5.776 5.782 5.637 5.643 790,148 -0.16(-2.70%)
Jun 09, 2011 5.848 5.878 5.794 5.800 754,131 -0.03(-0.52%)
Jun 08, 2011 5.836 5.878 5.806 5.830 778,962 -0.01(-0.21%)
Jun 07, 2011 5.902 5.944 5.836 5.842 461,810 -0.05(-0.92%)
Jun 06, 2011 5.932 5.998 5.872 5.896 343,121 -0.08(-1.31%)
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.