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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
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 28, 2004 2.891 3.161 2.852 2.968 258,186 -0.05(-1.79%)
May 27, 2004 3.272 3.435 2.904 3.022 643,239 -0.25(-7.71%)
May 26, 2004 2.876 3.274 2.839 3.274 602,771 +0.43(+15.22%)
May 25, 2004 2.842 2.879 2.733 2.842 255,151 -0.05(-1.79%)
May 24, 2004 3.119 3.119 2.795 2.894 208,005 -0.11(-3.54%)
May 21, 2004 2.750 3.027 2.681 3.000 430,782 +0.23(+8.29%)
May 20, 2004 2.847 3.027 2.748 2.770 236,940 -0.16(-5.39%)
May 19, 2004 3.022 3.175 2.879 2.928 358,142 -0.12(-4.05%)
May 18, 2004 3.163 3.361 3.027 3.052 278,622 -0.10(-3.14%)
May 17, 2004 3.195 3.484 3.054 3.151 613,091 -0.18(-5.42%)
May 14, 2004 3.521 3.595 3.212 3.331 556,031 -0.18(-5.07%)
May 13, 2004 3.544 3.729 3.398 3.509 154,790 -0.05(-1.31%)
May 12, 2004 3.667 3.667 3.388 3.556 398,003 -0.05(-1.45%)
May 11, 2004 3.373 3.768 3.324 3.608 611,067 +0.31(+9.45%)
May 10, 2004 3.637 3.768 3.215 3.296 889,690 -0.52(-13.66%)
May 07, 2004 3.969 4.127 3.726 3.818 323,946 -0.23(-5.72%)
May 06, 2004 4.276 4.319 3.904 4.050 385,053 -0.15(-3.49%)
May 05, 2004 4.263 4.473 4.080 4.196 550,163 +0.16(+3.92%)
May 04, 2004 3.771 4.206 3.771 4.038 463,763 +0.09(+2.37%)
May 03, 2004 3.956 4.334 3.771 3.944 568,980 -0.20(-4.83%)
Apr 30, 2004 4.806 4.806 4.033 4.144 914,173 -0.63(-13.12%)
Apr 29, 2004 4.831 5.090 4.665 4.770 548,746 -0.42(-8.09%)
Apr 28, 2004 5.409 5.409 5.006 5.189 390,719 -0.13(-2.42%)
Apr 27, 2004 5.721 5.730 5.189 5.318 801,874 -0.24(-4.36%)
Apr 26, 2004 5.609 5.733 5.357 5.560 437,054 -0.06(-1.10%)
Apr 23, 2004 5.745 5.842 5.523 5.622 398,407 +0.09(+1.66%)
Apr 22, 2004 4.969 5.869 4.969 5.530 906,686 +0.56(+11.34%)
Apr 21, 2004 5.439 5.575 4.903 4.967 972,852 -0.70(-12.42%)
Apr 20, 2004 6.123 6.123 5.449 5.671 794,185 -0.33(-5.56%)
Apr 19, 2004 6.212 6.304 5.854 6.005 409,739 -0.24(-3.80%)
Apr 16, 2004 5.708 6.289 5.708 6.242 435,840 +0.31(+5.16%)
Apr 15, 2004 6.435 6.435 5.753 5.936 659,022 -0.37(-5.91%)
Apr 14, 2004 6.647 6.669 6.054 6.309 882,203 -0.48(-7.13%)
Apr 13, 2004 6.301 6.978 6.007 6.793 1,937,003 +0.83(+13.92%)
Apr 12, 2004 5.906 6.049 5.560 5.963 1,661,011 +0.81(+15.73%)
Apr 08, 2004 5.031 5.300 5.031 5.152 372,508 +0.13(+2.51%)
Apr 07, 2004 4.984 5.187 4.979 5.026 144,875 -0.08(-1.50%)
Apr 06, 2004 5.046 5.214 4.695 5.103 405,692 -0.04(-0.72%)
Apr 05, 2004 5.152 5.273 4.982 5.140 536,808 -0.05(-0.95%)
Apr 02, 2004 5.315 5.412 4.838 5.189 512,123 +0.02(+0.33%)
Apr 01, 2004 5.431 5.431 4.994 5.172 713,856 -0.09(-1.74%)
Mar 31, 2004 4.759 5.298 4.636 5.263 1,471,620 +0.46(+9.62%)
Mar 30, 2004 4.648 4.875 4.609 4.801 698,478 +0.11(+2.26%)
Mar 29, 2004 5.095 5.325 4.312 4.695 1,895,118 -0.30(-6.03%)
Mar 26, 2004 4.967 5.239 4.950 4.997 720,129 -0.04(-0.88%)
Mar 25, 2004 5.624 5.805 4.868 5.041 1,276,767 -0.58(-10.33%)
Mar 24, 2004 5.785 5.881 5.414 5.622 763,834 -0.04(-0.70%)
Mar 23, 2004 5.585 5.856 5.486 5.661 1,096,077 +0.38(+7.21%)
Mar 22, 2004 4.777 5.305 4.636 5.281 1,086,567 +0.37(+7.44%)
Mar 19, 2004 4.796 5.132 4.796 4.915 790,948 +0.15(+3.06%)
Mar 18, 2004 5.016 5.271 4.604 4.769 1,354,061 -0.64(-11.83%)
Mar 17, 2004 5.179 5.412 5.118 5.409 1,189,963 +0.38(+7.46%)
Mar 16, 2004 4.695 5.066 4.695 5.034 1,470,002 +0.43(+9.22%)
Mar 15, 2004 4.510 4.801 4.349 4.609 1,017,771 +0.26(+5.97%)
Mar 12, 2004 4.077 4.361 4.016 4.349 608,234 +0.45(+11.53%)
Mar 11, 2004 3.151 3.993 3.091 3.899 657,201 +0.31(+8.75%)
Mar 10, 2004 3.978 4.174 3.536 3.586 426,533 -0.43(-10.71%)
Mar 09, 2004 4.386 4.408 3.838 4.016 724,580 +1.86(+86.25%)
Mar 08, 2004 2.411 2.426 2.018 2.156 1,537,381 +0.21(+10.76%)
Mar 05, 2004 1.759 1.961 1.674 1.947 949,785 +0.22(+12.54%)
Mar 04, 2004 1.607 1.731 1.576 1.730 236,333 +0.13(+8.11%)
Mar 03, 2004 1.721 1.721 1.597 1.600 187,367 -0.06(-3.90%)
Mar 02, 2004 1.699 1.776 1.590 1.665 490,068 +0.02(+1.05%)
Mar 01, 2004 1.566 1.774 1.452 1.648 630,896 +0.11(+6.89%)
Feb 27, 2004 1.594 1.594 1.452 1.541 126,665 -0.01(-0.47%)
Feb 26, 2004 1.472 1.575 1.472 1.549 74,056 +0.03(+2.11%)
Feb 25, 2004 1.640 1.695 1.421 1.517 363,403 -0.12(-7.50%)
Feb 24, 2004 1.708 1.708 1.606 1.640 150,136 +0.00(+0.15%)
Feb 23, 2004 1.544 1.714 1.533 1.637 480,355 +0.11(+7.24%)
Feb 20, 2004 1.483 1.655 1.483 1.527 320,102 +0.02(+1.48%)
Feb 19, 2004 1.619 1.724 1.486 1.504 470,238 -0.17(-10.35%)
Feb 18, 2004 1.820 1.847 1.578 1.678 617,947 -0.03(-1.87%)
Feb 17, 2004 1.769 1.799 1.405 1.710 781,033 +0.36(+26.39%)
Feb 13, 2004 1.236 1.356 1.236 1.353 227,835 +0.08(+5.90%)
Feb 12, 2004 1.310 1.310 1.233 1.278 227,025 -0.00(-0.29%)
Feb 11, 2004 1.357 1.358 1.174 1.281 548,746 +0.15(+12.84%)
Feb 10, 2004 1.236 1.392 1.050 1.135 670,150 +0.22(+24.53%)
Feb 09, 2004 0.8760 0.9446 0.8760 0.9118 40,063 +0.04(+4.23%)
Feb 06, 2004 0.9044 0.9415 0.8748 0.8748 9,307 -0.04(-4.32%)
Feb 05, 2004 0.9143 0.9143 0.9143 0.9143 404 +0.00(+0.00%)
Feb 04, 2004 0.9137 0.9730 0.9137 0.9143 4,856 -0.04(-3.90%)
Feb 03, 2004 0.9063 0.9514 0.8692 0.9514 8,498 +0.05(+4.98%)
Feb 02, 2004 0.8649 0.9711 0.8649 0.9063 25,494 +0.03(+3.96%)
Jan 30, 2004 0.9064 0.9304 0.8717 0.8717 11,735 -0.04(-4.59%)
Jan 29, 2004 0.8803 0.9137 0.8680 0.9137 12,545 +0.02(+2.42%)
Jan 28, 2004 0.9267 0.9268 0.8921 0.8921 4,046 -0.03(-3.73%)
Jan 27, 2004 0.9106 0.9267 0.9106 0.9267 10,926 +0.02(+2.32%)
Jan 26, 2004 0.8952 0.9112 0.8950 0.9057 8,093 +0.01(+1.36%)
Jan 23, 2004 0.9078 0.9078 0.8568 0.8935 8,498 +0.02(+1.86%)
Jan 22, 2004 0.8914 0.8914 0.8772 0.8772 6,474 -0.01(-1.59%)
Jan 21, 2004 0.8915 0.9106 0.8914 0.8914 27,113 -0.00(-0.28%)
Jan 20, 2004 0.9563 0.9569 0.8816 0.8940 36,421 +0.02(+2.12%)
Jan 16, 2004 0.8414 0.8754 0.8346 0.8754 51,394 +0.04(+4.81%)
Jan 15, 2004 0.8340 0.8358 0.8340 0.8352 16,102 +0.00(+0.22%)
Jan 14, 2004 0.8340 0.8340 0.8321 0.8334 10,724 +0.01(+0.75%)
Jan 13, 2004 0.8278 0.8340 0.8031 0.8272 36,979 +0.01(+0.68%)
Jan 12, 2004 0.8253 0.8525 0.8105 0.8216 27,396 +0.02(+1.92%)
Jan 09, 2004 0.8050 0.8062 0.8031 0.8062 10,521 +0.00(+0.00%)
Jan 08, 2004 0.8025 0.8063 0.8025 0.8062 2,023 -0.00(-0.53%)
Jan 07, 2004 0.8099 0.8334 0.8025 0.8105 15,349 +0.00(+0.07%)
Jan 06, 2004 0.8080 0.8278 0.7926 0.8100 4,856 -0.02(-2.45%)
Jan 05, 2004 0.8080 0.8303 0.8080 0.8303 14,568 +0.02(+2.60%)
Jan 02, 2004 0.8032 0.8118 0.8025 0.8093 28,732 -0.03(-3.03%)
Dec 31, 2003 0.8093 0.8426 0.8093 0.8346 13,354 +0.01(+0.75%)
Dec 30, 2003 0.8284 0.8284 0.8173 0.8284 9,509 +0.02(+2.52%)
Dec 29, 2003 0.8062 0.8340 0.8062 0.8080 11,998 +0.01(+1.71%)
Dec 26, 2003 0.8216 0.8216 0.7945 0.7945 4,046 -0.05(-5.45%)
Dec 24, 2003 0.8402 0.8402 0.8402 0.8402 1,214 +0.01(+0.67%)
Dec 23, 2003 0.8216 0.8353 0.8216 0.8346 4,249 -0.01(-1.46%)
Dec 22, 2003 0.8216 0.8470 0.8031 0.8470 10,521 -0.01(-1.30%)
Dec 19, 2003 0.8396 0.9100 0.8272 0.8581 10,926 -0.01(-1.28%)
Dec 18, 2003 0.8439 0.8692 0.8278 0.8692 9,712 +0.03(+3.00%)
Dec 17, 2003 0.8599 0.8599 0.8439 0.8439 1,618 -0.02(-1.80%)
Dec 16, 2003 0.8389 0.8735 0.8389 0.8593 7,231 +0.01(+1.53%)
Dec 15, 2003 0.8643 0.8649 0.8458 0.8463 4,091 -0.01(-0.65%)
Dec 12, 2003 0.8488 0.8680 0.8105 0.8519 19,250 -0.01(-0.65%)
Dec 11, 2003 0.8501 0.8822 0.8494 0.8575 11,331 +0.00(+0.51%)
Dec 10, 2003 0.8643 0.8686 0.8470 0.8531 47,509 -0.02(-1.92%)
Dec 09, 2003 0.8037 0.8711 0.8037 0.8698 29,047 +0.04(+5.07%)
Dec 08, 2003 0.8266 0.8649 0.7877 0.8278 64,060 -0.07(-7.52%)
Dec 05, 2003 0.8661 0.8952 0.8661 0.8952 1,962 +0.02(+2.11%)
Dec 04, 2003 0.8772 0.8772 0.8649 0.8766 10,076 -0.00(-0.07%)
Dec 03, 2003 0.8655 0.8772 0.8655 0.8772 8,417 -0.02(-2.07%)
Dec 02, 2003 0.8921 0.8989 0.8686 0.8958 34,600 -0.02(-2.23%)
Dec 01, 2003 0.8921 0.9192 0.8921 0.9162 21,448 +0.02(+2.63%)
Nov 28, 2003 0.9143 0.9143 0.8927 0.8927 4,168 -0.03(-2.82%)
Nov 26, 2003 0.8735 0.9575 0.8735 0.9186 42,086 -0.03(-3.44%)
Nov 25, 2003 0.9470 0.9514 0.8630 0.9514 22,807 +0.03(+3.36%)
Nov 24, 2003 0.9575 0.9575 0.9112 0.9205 10,513 -0.02(-2.23%)
Nov 21, 2003 0.9328 0.9582 0.9390 0.9415 14,467 +0.01(+0.93%)
Nov 20, 2003 0.9637 0.9637 0.9328 0.9328 8,295 -0.03(-2.70%)
Nov 19, 2003 0.9378 0.9625 0.9378 0.9587 8,093 +0.02(+1.76%)
Nov 18, 2003 0.9236 0.9421 0.9236 0.9421 6,070 +0.02(+1.67%)
Nov 17, 2003 0.9495 0.9575 0.9267 0.9267 22,095 -0.02(-2.28%)
Nov 14, 2003 0.8816 0.9730 0.8680 0.9483 99,389 +0.08(+9.25%)
Nov 13, 2003 0.8396 0.8728 0.8358 0.8680 28,934 +0.02(+2.55%)
Nov 12, 2003 0.8834 0.8834 0.8396 0.8464 12,747 -0.02(-2.55%)
Nov 11, 2003 0.7772 0.8686 0.7759 0.8686 21,788 +0.02(+2.47%)
Nov 10, 2003 0.8334 0.8921 0.8334 0.8476 31,006 -0.01(-1.49%)
Nov 07, 2003 0.8346 0.8655 0.8321 0.8605 20,942 -0.01(-0.58%)
Nov 06, 2003 0.8686 0.8748 0.8241 0.8655 34,195 -0.01(-1.34%)
Nov 05, 2003 0.8618 0.8772 0.8575 0.8772 8,935 +0.03(+3.95%)
Nov 04, 2003 0.8402 0.8556 0.8402 0.8439 41,617 -0.01(-1.73%)
Nov 03, 2003 0.9026 0.9192 0.8068 0.8587 96,524 -0.04(-4.86%)
Oct 31, 2003 0.9205 0.9335 0.9026 0.9026 26,708 -0.02(-2.20%)
Oct 30, 2003 0.8914 0.9229 0.9032 0.9229 11,735 +0.03(+3.53%)
Oct 29, 2003 0.9118 0.9118 0.8741 0.8914 44,919 -0.03(-3.15%)
Oct 28, 2003 0.9860 0.9878 0.9112 0.9205 49,371 -0.02(-1.97%)
Oct 27, 2003 0.8964 0.9730 0.8964 0.9390 74,056 +0.05(+5.12%)
Oct 24, 2003 1.013 1.058 0.8822 0.8933 175,226 -0.15(-14.69%)
Oct 23, 2003 1.092 1.143 1.038 1.047 78,103 -0.05(-4.51%)
Oct 22, 2003 1.076 1.141 1.022 1.097 117,357 +0.03(+3.20%)
Oct 21, 2003 1.007 1.063 0.9662 1.063 76,079 +0.06(+5.53%)
Oct 20, 2003 0.9390 1.022 0.9267 1.007 57,666 +0.08(+8.66%)
Oct 17, 2003 0.9267 0.9267 0.9149 0.9267 14,163 +0.00(+0.00%)
Oct 16, 2003 0.9267 0.9267 0.9149 0.9267 45,728 +0.00(+0.00%)
Oct 15, 2003 0.9390 0.9415 0.9026 0.9267 69,200 +0.02(+1.98%)
Oct 14, 2003 0.8834 0.9087 0.8834 0.9087 11,938 +0.03(+3.88%)
Oct 13, 2003 0.8896 0.8896 0.8704 0.8748 21,043 -0.01(-0.98%)
Oct 10, 2003 0.8895 0.8896 0.8834 0.8834 16,187 +0.00(+0.42%)
Oct 09, 2003 0.8667 0.8896 0.8568 0.8797 10,724 +0.01(+1.35%)
Oct 08, 2003 0.8945 0.8958 0.8680 0.8680 8,498 -0.02(-1.74%)
Oct 07, 2003 0.8649 0.8884 0.8562 0.8834 26,891 +0.03(+3.02%)
Oct 06, 2003 0.8618 0.8649 0.8568 0.8575 9,307 +0.00(+0.14%)
Oct 03, 2003 0.8563 0.8563 0.8563 0.8563 404 -0.01(-0.99%)
Oct 02, 2003 0.8704 0.8704 0.8556 0.8648 6,070 -0.01(-0.71%)
Oct 01, 2003 0.8772 0.8772 0.8538 0.8710 13,556 +0.02(+2.55%)
Sep 30, 2003 0.8352 0.8705 0.8352 0.8493 14,325 -0.00(-0.01%)
Sep 29, 2003 0.8518 0.8519 0.8402 0.8494 12,140 -0.00(-0.36%)
Sep 26, 2003 0.8574 0.8618 0.8358 0.8525 12,537 +0.00(+0.36%)
Sep 25, 2003 0.8766 0.8766 0.8346 0.8494 21,245 +0.01(+0.95%)
Sep 24, 2003 0.8414 0.8414 0.8414 0.8414 0 +0.00(+0.00%)
Sep 23, 2003 0.8587 0.8587 0.8346 0.8414 14,204 -0.02(-2.01%)
Sep 22, 2003 0.8185 0.8587 0.8185 0.8587 7,284 +0.00(+0.00%)
Sep 19, 2003 0.8711 0.8711 0.8185 0.8587 24,891 +0.01(+0.63%)
Sep 18, 2003 0.7858 0.8711 0.7728 0.8533 37,679 +0.05(+5.85%)
Sep 17, 2003 0.8019 0.8074 0.7728 0.8062 32,576 +0.03(+3.57%)
Sep 16, 2003 0.7852 0.8000 0.7728 0.7784 24,280 -0.00(-0.08%)
Sep 15, 2003 0.8099 0.8099 0.7784 0.7790 16,187 -0.02(-3.00%)
Sep 12, 2003 0.8179 0.8179 0.8031 0.8031 10,117 +0.01(+1.17%)
Sep 11, 2003 0.8056 0.8247 0.7938 0.7938 57,464 +0.00(+0.23%)
Sep 10, 2003 0.7753 0.8210 0.7753 0.7920 13,354 +0.01(+0.94%)
Sep 09, 2003 0.8309 0.8309 0.7728 0.7846 28,327 -0.05(-6.13%)
Sep 08, 2003 0.8309 0.8457 0.8037 0.8358 21,043 +0.00(+0.51%)
Sep 05, 2003 0.8340 0.8531 0.8043 0.8316 55,845 -0.00(-0.44%)
Sep 04, 2003 0.8624 0.8624 0.7938 0.8352 73,651 -0.04(-4.52%)
Sep 03, 2003 0.8897 0.9106 0.8618 0.8748 46,538 -0.03(-3.74%)
Sep 02, 2003 0.8958 0.9267 0.8705 0.9087 45,324 +0.01(+1.45%)
Aug 29, 2003 0.9143 0.9267 0.8680 0.8958 29,136 -0.02(-2.03%)
Aug 28, 2003 0.8958 0.9267 0.8958 0.9143 21,043 +0.01(+0.68%)
Aug 27, 2003 0.8964 0.9415 0.8964 0.9081 55,845 +0.01(+1.31%)
Aug 26, 2003 0.9328 0.9421 0.8964 0.8964 48,561 -0.04(-4.03%)
Aug 25, 2003 0.8952 0.9402 0.8711 0.9340 55,441 +0.05(+5.21%)
Aug 22, 2003 0.9137 0.9267 0.8723 0.8877 171,179 -0.01(-0.96%)
Aug 21, 2003 0.8346 0.9421 0.7419 0.8964 197,888 +0.13(+16.91%)
Aug 20, 2003 0.6863 0.8031 0.6863 0.7667 62,725 +0.08(+12.42%)
Aug 19, 2003 0.7382 0.7382 0.6740 0.6820 46,538 -0.03(-4.00%)
Aug 18, 2003 0.6789 0.7104 0.6610 0.7104 191,009 +0.06(+9.00%)
Aug 15, 2003 0.5708 0.6752 0.5653 0.6517 117,762 +0.09(+15.93%)
Aug 14, 2003 0.5486 0.5622 0.5486 0.5622 4,046 +0.02(+3.64%)
Aug 13, 2003 0.5412 0.5424 0.5412 0.5424 8,093 +0.00(+0.34%)
Aug 12, 2003 0.5406 0.5430 0.5405 0.5405 4,046 +0.00(+0.00%)
Aug 11, 2003 0.5405 0.5405 0.5405 0.5405 4,046 -0.01(-2.67%)
Aug 08, 2003 0.5554 0.5560 0.5405 0.5554 20,638 +0.01(+2.74%)
Aug 07, 2003 0.5326 0.5560 0.5326 0.5405 5,260 -0.01(-2.56%)
Aug 06, 2003 0.5436 0.5548 0.5436 0.5548 3,642 -0.00(-0.11%)
Aug 05, 2003 0.5548 0.5560 0.5319 0.5554 12,545 -0.01(-1.75%)
Aug 04, 2003 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Aug 01, 2003 0.5653 0.5653 0.5653 0.5653 404 +0.01(+1.67%)
Jul 31, 2003 0.5560 0.5560 0.5560 0.5560 4,451 +0.00(+0.00%)
Jul 30, 2003 0.5590 0.5591 0.5560 0.5560 2,832 -0.01(-1.10%)
Jul 29, 2003 0.5559 0.5653 0.5559 0.5622 10,521 +0.02(+4.00%)
Jul 28, 2003 0.5640 0.5640 0.5405 0.5405 8,093 -0.02(-2.78%)
Jul 25, 2003 0.5591 0.5591 0.5560 0.5560 13,759 -0.00(-0.10%)
Jul 24, 2003 0.5591 0.5622 0.5529 0.5565 23,066 -0.00(-0.44%)
Jul 23, 2003 0.5591 0.5591 0.5559 0.5590 19,424 +0.00(+0.71%)
Jul 22, 2003 0.5560 0.5591 0.5498 0.5551 29,541 -0.00(-0.17%)
Jul 21, 2003 0.5375 0.5591 0.5375 0.5560 21,043 +0.01(+1.12%)
Jul 18, 2003 0.5498 0.5498 0.5498 0.5498 4,451 +0.00(+0.01%)
Jul 17, 2003 0.5498 0.5498 0.5498 0.5498 0 +0.00(+0.00%)
Jul 16, 2003 0.5319 0.5498 0.5319 0.5498 20,638 -0.00(-0.57%)
Jul 15, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.00%)
Jul 14, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.56%)
Jul 11, 2003 0.5653 0.5653 0.5467 0.5498 13,759 -0.02(-2.83%)
Jul 10, 2003 0.5560 0.5658 0.5560 0.5658 4,856 +0.00(+0.00%)
Jul 09, 2003 0.5560 0.5658 0.5560 0.5658 16,187 +0.01(+1.77%)
Jul 08, 2003 0.5665 0.5665 0.5529 0.5560 19,019 -0.01(-1.10%)
Jul 07, 2003 0.5622 0.5665 0.5498 0.5622 25,090 +0.02(+4.00%)
Jul 03, 2003 0.5245 0.5560 0.5128 0.5405 41,682 +0.05(+9.38%)
Jul 02, 2003 0.4942 0.4942 0.4788 0.4942 8,902 +0.00(+0.00%)
Jul 01, 2003 0.4880 0.4942 0.4880 0.4942 809 +0.00(+0.00%)
Jun 30, 2003 0.4942 0.4942 0.4942 0.4942 0 +0.00(+0.00%)
Jun 27, 2003 0.4911 0.4942 0.4794 0.4942 809 +0.00(+0.63%)
Jun 26, 2003 0.4874 0.4911 0.4874 0.4911 809 +0.00(+0.00%)
Jun 25, 2003 0.4911 0.4911 0.4911 0.4911 404 +0.00(+0.63%)
Jun 24, 2003 0.4911 0.4911 0.4880 0.4880 5,665 -0.00(-0.63%)
Jun 23, 2003 0.4961 0.4961 0.4832 0.4911 2,832 -0.00(-0.63%)
Jun 20, 2003 0.4936 0.4942 0.4936 0.4942 2,428 +0.00(+0.13%)
Jun 19, 2003 0.4936 0.4936 0.4936 0.4936 0 +0.00(+0.00%)
Jun 18, 2003 0.4800 0.4936 0.4800 0.4936 10,117 +0.01(+2.83%)
Jun 17, 2003 0.4800 0.4936 0.4800 0.4800 3,237 +0.00(+0.00%)
Jun 16, 2003 0.4942 0.4942 0.4800 0.4800 10,926 -0.01(-2.88%)
Jun 13, 2003 0.4942 0.4942 0.4942 0.4942 2,428 +0.01(+2.56%)
Jun 12, 2003 0.4930 0.4942 0.4819 0.4819 21,448 -0.01(-2.26%)
Jun 11, 2003 0.4905 0.4930 0.4695 0.4930 28,327 +0.04(+9.31%)
Jun 10, 2003 0.4627 0.4633 0.4510 0.4510 6,474 +0.00(+0.00%)
Jun 09, 2003 0.4683 0.4683 0.4510 0.4510 4,046 -0.02(-3.96%)
Jun 06, 2003 0.4696 0.4696 0.4696 0.4696 404 -0.02(-3.17%)
Jun 05, 2003 0.4720 0.4849 0.4720 0.4849 10,521 -0.00(-0.62%)
Jun 04, 2003 0.4646 0.4930 0.4646 0.4880 13,759 +0.04(+8.21%)
Jun 03, 2003 0.4633 0.4633 0.4294 0.4510 6,070 -0.01(-2.67%)
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.