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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
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 24, 2011 1.960 2.100 1.960 2.070 817,434 +0.09(+4.55%)
May 20, 2011 1.980 1.980 1.920 1.980 676,687 -0.02(-1.00%)
May 19, 2011 2.040 2.060 1.990 2.000 364,639 -0.04(-1.96%)
May 18, 2011 1.960 2.050 1.940 2.040 570,728 +0.10(+5.15%)
May 17, 2011 1.950 1.970 1.940 1.940 664,398 -0.01(-0.51%)
May 16, 2011 2.060 2.070 1.950 1.950 907,132 -0.12(-5.80%)
May 13, 2011 2.050 2.090 2.050 2.070 326,721 +0.03(+1.47%)
May 12, 2011 2.080 2.080 2.030 2.040 617,053 -0.05(-2.39%)
May 11, 2011 2.130 2.140 2.060 2.090 869,264 -0.05(-2.34%)
May 10, 2011 2.150 2.170 2.130 2.140 470,433 -0.01(-0.47%)
May 09, 2011 2.110 2.170 2.110 2.150 1,726,769 +0.05(+2.38%)
May 06, 2011 2.090 2.150 2.080 2.100 834,551 +0.00(+0.00%)
May 05, 2011 2.170 2.190 2.070 2.100 1,454,453 -0.11(-4.98%)
May 04, 2011 2.220 2.240 2.170 2.210 762,542 -0.01(-0.45%)
May 03, 2011 2.200 2.320 2.200 2.220 1,990,995 -0.03(-1.33%)
May 02, 2011 2.200 2.250 2.240 2.250 802,422 +0.05(+2.27%)
Apr 29, 2011 2.200 2.200 2.180 2.200 373,023 +0.02(+0.92%)
Apr 28, 2011 2.200 2.200 2.170 2.180 471,379 -0.01(-0.46%)
Apr 27, 2011 2.200 2.230 2.170 2.190 445,367 -0.04(-1.79%)
Apr 26, 2011 2.250 2.270 2.220 2.230 572,728 -0.07(-3.04%)
Apr 25, 2011 2.300 2.330 2.240 2.300 502,256 +0.01(+0.44%)
Apr 21, 2011 2.280 2.290 2.250 2.290 369,370 +0.03(+1.33%)
Apr 20, 2011 2.190 2.280 2.190 2.260 1,068,792 +0.08(+3.67%)
Apr 19, 2011 2.200 2.220 2.160 2.180 772,496 -0.02(-0.91%)
Apr 18, 2011 2.280 2.300 2.200 2.200 1,373,395 -0.09(-3.93%)
Apr 15, 2011 2.280 2.330 2.270 2.290 1,229,281 +0.02(+0.88%)
Apr 14, 2011 2.190 2.300 2.190 2.270 1,179,669 +0.05(+2.25%)
Apr 13, 2011 2.180 2.230 2.170 2.220 744,912 +0.06(+2.78%)
Apr 12, 2011 2.280 2.280 2.140 2.160 2,882,839 -0.16(-6.90%)
Apr 11, 2011 2.400 2.410 2.300 2.320 1,247,672 -0.07(-2.93%)
Apr 08, 2011 2.340 2.400 2.340 2.390 1,110,338 +0.06(+2.58%)
Apr 07, 2011 2.420 2.430 2.320 2.330 2,284,139 -0.10(-4.12%)
Apr 06, 2011 2.430 2.440 2.370 2.430 1,551,028 +0.02(+0.83%)
Apr 05, 2011 2.400 2.450 2.380 2.410 1,368,013 +0.00(+0.00%)
Apr 04, 2011 2.410 2.480 2.410 2.410 1,821,807 +0.00(+0.00%)
Apr 01, 2011 2.310 2.440 2.290 2.410 1,818,540 +0.10(+4.33%)
Mar 31, 2011 2.340 2.350 2.260 2.310 1,671,267 -0.03(-1.28%)
Mar 30, 2011 2.400 2.460 2.320 2.340 5,062,284 -0.09(-3.70%)
Mar 29, 2011 2.500 2.510 2.420 2.430 1,481,553 -0.08(-3.19%)
Mar 28, 2011 2.600 2.600 2.420 2.510 3,444,608 -0.16(-5.99%)
Mar 25, 2011 2.610 2.680 2.570 2.670 1,531,538 +0.05(+1.91%)
Mar 24, 2011 2.700 2.720 2.610 2.620 1,408,934 -0.08(-2.96%)
Mar 23, 2011 2.720 2.760 2.660 2.700 1,628,391 -0.07(-2.53%)
Mar 22, 2011 2.840 2.890 2.730 2.770 3,179,451 -0.04(-1.42%)
Mar 21, 2011 2.750 2.830 2.740 2.810 5,081,351 +0.24(+9.34%)
Mar 18, 2011 2.490 2.640 2.460 2.570 7,325,049 +0.18(+7.53%)
Mar 17, 2011 2.340 2.420 2.290 2.390 4,446,827 +0.11(+4.82%)
Mar 16, 2011 2.380 2.500 2.180 2.280 9,916,984 -0.06(-2.56%)
Mar 15, 2011 2.040 2.410 2.030 2.340 10,876,257 -0.14(-5.65%)
Mar 14, 2011 2.200 2.560 2.200 2.480 14,929,970 -0.71(-22.26%)
Mar 11, 2011 2.990 3.200 2.910 3.190 2,877,483 +0.08(+2.57%)
Mar 10, 2011 3.200 3.210 3.030 3.110 3,137,520 -0.14(-4.31%)
Mar 09, 2011 3.340 3.380 3.250 3.250 2,306,372 -0.09(-2.69%)
Mar 08, 2011 3.550 3.550 3.310 3.340 4,135,981 -0.21(-5.92%)
Mar 07, 2011 3.750 3.750 3.500 3.550 2,104,636 -0.17(-4.57%)
Mar 04, 2011 3.840 3.840 3.720 3.720 2,004,451 -0.05(-1.33%)
Mar 03, 2011 3.690 3.820 3.600 3.770 3,453,908 +0.19(+5.31%)
Mar 02, 2011 3.590 3.680 3.550 3.580 1,598,409 -0.05(-1.38%)
Mar 01, 2011 3.750 3.750 3.590 3.630 1,534,436 -0.03(-0.82%)
Feb 28, 2011 3.800 3.850 3.620 3.660 3,176,936 -0.10(-2.66%)
Feb 25, 2011 3.640 3.830 3.610 3.760 3,186,172 +0.21(+5.92%)
Feb 24, 2011 3.630 3.650 3.520 3.550 2,414,576 -0.10(-2.74%)
Feb 23, 2011 3.600 3.690 3.570 3.650 4,014,418 -0.04(-1.08%)
Feb 22, 2011 4.000 4.030 3.550 3.690 4,624,093 -0.39(-9.56%)
Feb 18, 2011 4.100 4.160 4.020 4.080 1,150,171 -0.04(-0.97%)
Feb 17, 2011 4.100 4.190 4.000 4.120 3,540,507 -0.01(-0.24%)
Feb 16, 2011 4.200 4.280 4.100 4.130 1,890,961 -0.09(-2.13%)
Feb 15, 2011 4.430 4.440 4.200 4.220 3,100,062 -0.17(-3.87%)
Feb 14, 2011 4.190 4.420 4.150 4.390 2,957,663 +0.33(+8.13%)
Feb 11, 2011 4.000 4.190 4.000 4.060 2,020,922 +0.03(+0.74%)
Feb 10, 2011 4.030 4.060 3.920 4.030 1,734,099 -0.05(-1.23%)
Feb 09, 2011 4.080 4.250 4.000 4.080 2,983,576 +0.01(+0.25%)
Feb 08, 2011 4.120 4.140 3.980 4.070 2,865,164 -0.02(-0.49%)
Feb 07, 2011 3.920 4.200 3.900 4.090 5,631,094 +0.22(+5.68%)
Feb 04, 2011 3.900 3.920 3.840 3.870 2,104,878 -0.03(-0.77%)
Feb 03, 2011 3.930 3.930 3.770 3.900 3,037,569 +0.01(+0.26%)
Feb 02, 2011 3.930 4.000 3.880 3.890 4,059,027 -0.04(-1.02%)
Feb 01, 2011 3.870 4.030 3.820 3.930 6,098,331 +0.18(+4.80%)
Jan 31, 2011 3.420 3.760 3.410 3.750 4,338,068 +0.37(+10.95%)
Jan 28, 2011 3.410 3.470 3.380 3.380 1,526,399 -0.04(-1.17%)
Jan 27, 2011 3.500 3.590 3.370 3.420 2,786,152 -0.05(-1.44%)
Jan 26, 2011 3.340 3.490 3.340 3.470 2,322,522 +0.17(+5.15%)
Jan 25, 2011 3.300 3.380 3.280 3.300 1,743,284 -0.09(-2.65%)
Jan 24, 2011 3.400 3.440 3.320 3.390 1,720,311 +0.02(+0.59%)
Jan 21, 2011 3.340 3.450 3.330 3.370 2,205,050 +0.09(+2.74%)
Jan 20, 2011 3.300 3.380 3.200 3.280 2,757,805 -0.10(-2.96%)
Jan 19, 2011 3.580 3.670 3.330 3.380 4,101,694 -0.13(-3.70%)
Jan 18, 2011 3.300 3.520 3.300 3.510 3,543,353 +0.20(+6.04%)
Jan 17, 2011 3.250 3.370 3.250 3.310 1,029,452 +0.01(+0.30%)
Jan 14, 2011 3.230 3.300 3.220 3.300 1,337,537 +0.04(+1.23%)
Jan 13, 2011 3.300 3.410 3.220 3.260 3,604,970 -0.04(-1.21%)
Jan 12, 2011 3.350 3.350 3.260 3.300 2,363,267 +0.06(+1.85%)
Jan 11, 2011 3.120 3.270 3.070 3.240 4,240,015 +0.20(+6.58%)
Jan 10, 2011 2.940 3.070 2.830 3.040 2,942,804 +0.09(+3.05%)
Jan 07, 2011 3.010 3.030 2.800 2.950 4,210,254 -0.10(-3.28%)
Jan 06, 2011 3.120 3.170 3.040 3.050 1,883,051 -0.12(-3.79%)
Jan 05, 2011 3.160 3.200 3.070 3.170 2,194,697 -0.06(-1.86%)
Jan 04, 2011 3.440 3.440 3.040 3.230 3,545,395 -0.18(-5.28%)
Dec 31, 2010 3.420 3.450 3.380 3.410 675,714 -0.03(-0.87%)
Dec 30, 2010 3.450 3.460 3.330 3.440 1,652,866 +0.04(+1.18%)
Dec 29, 2010 3.280 3.430 3.270 3.400 2,094,795 +0.17(+5.26%)
Dec 24, 2010 3.230 3.260 3.220 3.230 240,067 -0.02(-0.62%)
Dec 23, 2010 3.290 3.290 3.230 3.250 773,413 -0.04(-1.22%)
Dec 22, 2010 3.390 3.390 3.290 3.290 1,310,308 -0.09(-2.66%)
Dec 21, 2010 3.400 3.420 3.350 3.380 923,818 +0.03(+0.90%)
Dec 20, 2010 3.260 3.380 3.250 3.350 2,000,889 +0.11(+3.40%)
Dec 17, 2010 3.220 3.400 3.210 3.240 20,001,904 +0.04(+1.25%)
Dec 16, 2010 3.260 3.260 3.130 3.200 2,587,712 -0.07(-2.14%)
Dec 15, 2010 3.350 3.380 3.190 3.270 2,932,666 -0.12(-3.54%)
Dec 14, 2010 3.580 3.590 3.370 3.390 4,883,195 -0.12(-3.42%)
Dec 13, 2010 3.440 3.600 3.440 3.510 3,408,177 +0.13(+3.85%)
Dec 10, 2010 3.330 3.380 3.290 3.380 2,895,831 +0.01(+0.30%)
Dec 09, 2010 3.450 3.460 3.330 3.370 2,959,738 +0.04(+1.20%)
Dec 08, 2010 3.500 3.550 3.270 3.330 6,139,892 -0.27(-7.50%)
Dec 07, 2010 3.520 3.650 3.510 3.600 4,817,112 +0.15(+4.35%)
Dec 06, 2010 3.300 3.470 3.300 3.450 7,925,336 +0.11(+3.29%)
Dec 03, 2010 3.310 3.370 3.270 3.340 2,418,217 -0.01(-0.30%)
Dec 02, 2010 3.440 3.480 3.330 3.350 3,747,554 -0.10(-2.90%)
Dec 01, 2010 3.210 3.470 3.210 3.450 6,131,138 +0.26(+8.15%)
Nov 30, 2010 3.250 3.280 3.140 3.190 4,258,715 -0.03(-0.93%)
Nov 29, 2010 3.330 3.350 3.090 3.220 5,772,289 -0.08(-2.42%)
Nov 26, 2010 3.080 3.380 3.030 3.300 6,239,721 +0.10(+3.12%)
Nov 25, 2010 3.060 3.200 3.020 3.200 5,569,611 +0.24(+8.11%)
Nov 24, 2010 2.640 2.970 2.620 2.960 6,510,230 +0.38(+14.73%)
Nov 23, 2010 2.550 2.580 2.500 2.580 1,213,324 +0.00(+0.00%)
Nov 22, 2010 2.620 2.620 2.540 2.580 1,806,364 -0.03(-1.15%)
Nov 19, 2010 2.610 2.640 2.540 2.610 2,546,818 +0.02(+0.77%)
Nov 18, 2010 2.600 2.650 2.550 2.590 2,096,095 +0.06(+2.37%)
Nov 17, 2010 2.400 2.540 2.380 2.530 1,716,718 +0.09(+3.69%)
Nov 16, 2010 2.540 2.570 2.380 2.440 5,323,310 -0.16(-6.15%)
Nov 15, 2010 2.700 2.720 2.590 2.600 1,358,341 -0.08(-2.99%)
Nov 12, 2010 2.630 2.700 2.570 2.680 3,210,231 -0.02(-0.74%)
Nov 11, 2010 2.700 2.750 2.660 2.700 3,490,158 -0.03(-1.10%)
Nov 10, 2010 2.690 2.830 2.520 2.730 7,365,700 +0.04(+1.49%)
Nov 09, 2010 2.900 3.100 2.660 2.690 9,416,791 -0.11(-3.93%)
Nov 08, 2010 2.580 2.850 2.580 2.800 6,512,498 +0.31(+12.45%)
Nov 05, 2010 2.520 2.530 2.390 2.490 4,181,932 -0.08(-3.11%)
Nov 04, 2010 2.840 2.840 2.560 2.570 4,867,718 -0.08(-3.02%)
Nov 03, 2010 2.370 2.680 2.360 2.650 13,332,687 +0.31(+13.25%)
Nov 02, 2010 2.230 2.350 2.230 2.340 4,043,299 +0.14(+6.36%)
Nov 01, 2010 2.170 2.210 2.160 2.200 1,872,005 +0.06(+2.80%)
Oct 29, 2010 2.130 2.140 2.100 2.140 786,171 +0.01(+0.47%)
Oct 28, 2010 2.150 2.180 2.080 2.130 1,041,562 -0.02(-0.93%)
Oct 27, 2010 2.190 2.210 2.080 2.150 1,613,341 -0.08(-3.59%)
Oct 25, 2010 2.260 2.280 2.180 2.230 2,757,973 +0.01(+0.45%)
Oct 22, 2010 2.150 2.230 2.130 2.220 2,725,045 +0.08(+3.74%)
Oct 21, 2010 2.280 2.280 2.060 2.140 3,019,203 -0.10(-4.46%)
Oct 20, 2010 2.200 2.280 2.200 2.240 3,075,188 +0.05(+2.28%)
Oct 19, 2010 2.130 2.260 2.100 2.190 4,492,488 +0.03(+1.39%)
Oct 18, 2010 2.030 2.190 1.970 2.160 4,193,359 +0.14(+6.93%)
Oct 15, 2010 2.020 2.050 2.000 2.020 1,461,627 -0.02(-0.98%)
Oct 14, 2010 1.890 2.060 1.890 2.040 6,378,949 +0.15(+7.94%)
Oct 13, 2010 1.850 1.890 1.820 1.890 1,874,966 +0.06(+3.28%)
Oct 12, 2010 1.860 1.860 1.780 1.830 1,276,589 -0.01(-0.54%)
Oct 08, 2010 1.870 1.870 1.810 1.840 995,339 -0.02(-1.08%)
Oct 07, 2010 1.800 1.880 1.760 1.860 2,117,313 +0.08(+4.49%)
Oct 06, 2010 1.780 1.800 1.750 1.780 868,836 +0.01(+0.56%)
Oct 05, 2010 1.730 1.800 1.690 1.770 3,709,406 +0.05(+2.91%)
Oct 04, 2010 1.770 1.830 1.690 1.720 1,758,175 -0.06(-3.37%)
Oct 01, 2010 1.680 1.780 1.680 1.780 1,195,849 +0.10(+5.95%)
Sep 30, 2010 1.790 1.790 1.670 1.680 2,151,371 -0.09(-5.08%)
Sep 29, 2010 1.820 1.820 1.740 1.770 977,839 -0.03(-1.67%)
Sep 28, 2010 1.800 1.830 1.760 1.800 1,172,075 +0.02(+1.12%)
Sep 27, 2010 1.690 1.800 1.680 1.780 3,749,836 +0.11(+6.59%)
Sep 24, 2010 1.620 1.680 1.610 1.670 990,497 +0.05(+3.09%)
Sep 23, 2010 1.610 1.640 1.590 1.620 437,796 +0.03(+1.89%)
Sep 22, 2010 1.590 1.640 1.580 1.590 361,526 +0.00(+0.00%)
Sep 21, 2010 1.600 1.640 1.560 1.590 855,758 +0.01(+0.63%)
Sep 20, 2010 1.570 1.640 1.570 1.580 649,181 -0.01(-0.63%)
Sep 17, 2010 1.670 1.670 1.580 1.590 676,099 -0.10(-5.92%)
Sep 15, 2010 1.630 1.700 1.630 1.690 1,409,188 +0.06(+3.68%)
Sep 14, 2010 1.600 1.630 1.570 1.630 1,369,974 +0.04(+2.52%)
Sep 13, 2010 1.560 1.600 1.560 1.590 624,912 +0.05(+3.25%)
Sep 10, 2010 1.540 1.550 1.510 1.540 391,653 +0.01(+0.65%)
Sep 09, 2010 1.570 1.590 1.530 1.530 294,794 -0.04(-2.55%)
Sep 08, 2010 1.600 1.620 1.560 1.570 943,224 -0.01(-0.63%)
Sep 07, 2010 1.510 1.580 1.500 1.580 670,449 +0.08(+5.33%)
Sep 03, 2010 1.480 1.520 1.480 1.500 502,468 +0.03(+2.04%)
Sep 02, 2010 1.490 1.490 1.460 1.470 402,906 +0.00(+0.00%)
Sep 01, 2010 1.480 1.490 1.450 1.470 344,496 +0.03(+2.08%)
Aug 31, 2010 1.490 1.490 1.440 1.440 151,853 -0.01(-0.69%)
Aug 30, 2010 1.440 1.480 1.420 1.450 556,984 +0.02(+1.40%)
Aug 27, 2010 1.440 1.460 1.420 1.430 421,791 -0.03(-2.05%)
Aug 26, 2010 1.470 1.490 1.450 1.460 191,238 -0.01(-0.68%)
Aug 25, 2010 1.410 1.470 1.410 1.470 349,261 +0.04(+2.80%)
Aug 24, 2010 1.420 1.430 1.410 1.430 290,231 -0.02(-1.38%)
Aug 23, 2010 1.490 1.500 1.450 1.450 223,846 -0.04(-2.68%)
Aug 20, 2010 1.500 1.500 1.460 1.490 238,562 -0.02(-1.32%)
Aug 19, 2010 1.540 1.540 1.510 1.510 241,739 -0.03(-1.95%)
Aug 18, 2010 1.510 1.550 1.500 1.540 378,632 +0.03(+1.99%)
Aug 17, 2010 1.500 1.510 1.470 1.510 394,570 +0.02(+1.34%)
Aug 16, 2010 1.410 1.490 1.410 1.490 679,075 +0.09(+6.43%)
Aug 13, 2010 1.470 1.470 1.400 1.400 1,031,120 -0.05(-3.45%)
Aug 12, 2010 1.470 1.500 1.450 1.450 497,407 -0.02(-1.36%)
Aug 11, 2010 1.510 1.550 1.470 1.470 725,008 -0.08(-5.16%)
Aug 10, 2010 1.540 1.550 1.530 1.550 304,607 -0.01(-0.64%)
Aug 09, 2010 1.560 1.600 1.540 1.560 688,701 +0.00(+0.00%)
Aug 06, 2010 1.530 1.600 1.530 1.560 1,072,788 +0.05(+3.31%)
Aug 05, 2010 1.530 1.530 1.490 1.510 521,877 -0.03(-1.95%)
Aug 04, 2010 1.580 1.600 1.530 1.540 549,366 -0.05(-3.14%)
Aug 03, 2010 1.590 1.600 1.580 1.590 627,197 +0.02(+1.27%)
Jul 30, 2010 1.530 1.570 1.510 1.570 605,655 +0.00(+0.00%)
Jul 29, 2010 1.610 1.610 1.510 1.570 1,102,243 -0.03(-1.88%)
Jul 28, 2010 1.630 1.670 1.560 1.600 3,022,386 +0.03(+1.91%)
Jul 27, 2010 1.420 1.590 1.400 1.570 5,115,667 +0.17(+12.14%)
Jul 26, 2010 1.280 1.400 1.280 1.400 2,622,733 +0.14(+11.11%)
Jul 23, 2010 1.260 1.280 1.250 1.260 954,926 +0.03(+2.44%)
Jul 22, 2010 1.200 1.240 1.190 1.230 776,776 +0.02(+1.65%)
Jul 21, 2010 1.220 1.220 1.190 1.210 220,619 -0.01(-0.82%)
Jul 20, 2010 1.170 1.230 1.170 1.220 567,451 +0.04(+3.39%)
Jul 19, 2010 1.220 1.220 1.170 1.180 495,564 -0.03(-2.48%)
Jul 16, 2010 1.250 1.250 1.190 1.210 791,430 -0.04(-3.20%)
Jul 15, 2010 1.230 1.280 1.230 1.250 3,453,643 +0.03(+2.46%)
Jul 14, 2010 1.210 1.230 1.200 1.220 856,799 +0.02(+1.67%)
Jul 13, 2010 1.200 1.220 1.190 1.200 1,794,935 +0.00(+0.00%)
Jul 12, 2010 1.200 1.220 1.170 1.200 1,102,801 +0.00(+0.00%)
Jul 09, 2010 1.250 1.250 1.190 1.200 446,511 -0.03(-2.44%)
Jul 08, 2010 1.210 1.240 1.190 1.230 646,342 +0.04(+3.36%)
Jul 07, 2010 1.180 1.200 1.150 1.190 597,059 +0.02(+1.71%)
Jul 06, 2010 1.170 1.190 1.160 1.170 346,524 -0.03(-2.50%)
Jul 02, 2010 1.240 1.270 1.180 1.200 855,162 -0.07(-5.51%)
Jun 30, 2010 1.280 1.300 1.260 1.270 462,547 -0.04(-3.05%)
Jun 29, 2010 1.290 1.340 1.250 1.310 701,599 +0.01(+0.77%)
Jun 25, 2010 1.290 1.320 1.280 1.300 164,887 +0.01(+0.78%)
Jun 24, 2010 1.320 1.320 1.290 1.290 171,115 -0.03(-2.27%)
Jun 23, 2010 1.330 1.330 1.290 1.320 746,701 +0.01(+0.76%)
Jun 22, 2010 1.350 1.360 1.310 1.310 495,064 -0.05(-3.68%)
Jun 21, 2010 1.410 1.410 1.350 1.360 239,236 -0.04(-2.86%)
Jun 18, 2010 1.400 1.410 1.350 1.400 503,804 +0.00(+0.00%)
Jun 17, 2010 1.360 1.400 1.340 1.400 504,419 +0.06(+4.48%)
Jun 16, 2010 1.330 1.360 1.330 1.340 184,270 -0.02(-1.47%)
Jun 15, 2010 1.340 1.360 1.340 1.360 182,668 +0.02(+1.49%)
Jun 14, 2010 1.340 1.370 1.320 1.340 434,470 -0.01(-0.74%)
Jun 11, 2010 1.360 1.360 1.340 1.350 216,464 -0.02(-1.46%)
Jun 10, 2010 1.360 1.380 1.340 1.370 279,723 -0.01(-0.72%)
Jun 09, 2010 1.380 1.390 1.340 1.380 404,641 +0.00(+0.00%)
Jun 08, 2010 1.400 1.410 1.370 1.380 360,246 -0.02(-1.43%)
Jun 07, 2010 1.370 1.410 1.360 1.400 364,746 -0.01(-0.71%)
Jun 04, 2010 1.390 1.430 1.390 1.410 272,782 -0.02(-1.40%)
Jun 03, 2010 1.420 1.440 1.400 1.430 337,670 +0.02(+1.42%)
Jun 02, 2010 1.370 1.410 1.360 1.410 271,511 +0.04(+2.92%)
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.