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

Raymond James Financial (NY: RJF )

122.75 +0.86 (+0.71%)
Official Closing Price Updated: 7:00 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 29, 2009 8.726 8.769 8.531 8.591 3,347,103 -0.15(-1.67%)
May 28, 2009 8.504 8.764 8.234 8.737 3,658,809 +0.47(+5.69%)
May 27, 2009 8.720 8.720 8.159 8.267 4,020,461 -0.38(-4.38%)
May 26, 2009 8.618 8.888 8.504 8.645 4,472,917 +0.03(+0.31%)
May 22, 2009 8.521 8.801 8.483 8.618 1,819,226 +0.15(+1.72%)
May 21, 2009 8.747 8.769 8.321 8.472 3,183,297 -0.35(-3.92%)
May 20, 2009 9.147 9.455 8.818 8.818 3,161,800 -0.22(-2.39%)
May 19, 2009 8.834 9.455 8.834 9.034 4,151,701 +0.01(+0.12%)
May 18, 2009 8.466 9.066 8.429 9.023 3,234,776 +0.66(+7.88%)
May 15, 2009 8.585 8.591 8.223 8.364 3,766,688 -0.19(-2.27%)
May 14, 2009 8.445 8.737 8.326 8.558 3,608,756 +0.15(+1.73%)
May 13, 2009 9.061 9.061 8.391 8.412 3,904,149 -0.65(-7.21%)
May 12, 2009 9.612 9.898 8.969 9.066 3,749,235 -0.48(-5.04%)
May 11, 2009 9.769 9.920 9.369 9.547 2,691,825 -0.71(-6.90%)
May 08, 2009 9.428 10.33 9.428 10.25 3,852,067 +0.91(+9.71%)
May 07, 2009 9.860 9.871 9.158 9.347 3,874,490 -0.41(-4.21%)
May 06, 2009 9.563 9.779 8.942 9.758 3,927,671 +0.37(+3.91%)
May 05, 2009 9.390 9.860 9.169 9.390 3,905,874 -0.07(-0.74%)
May 04, 2009 8.548 9.515 8.418 9.461 4,901,030 +0.93(+10.89%)
May 01, 2009 8.483 8.699 8.277 8.531 2,883,014 +0.05(+0.64%)
Apr 30, 2009 8.585 8.764 8.331 8.477 3,680,545 -0.09(-1.07%)
Apr 29, 2009 8.321 8.623 8.159 8.569 2,693,473 +0.21(+2.45%)
Apr 28, 2009 8.126 8.591 8.104 8.364 3,144,337 +0.22(+2.72%)
Apr 27, 2009 8.267 8.429 8.132 8.142 2,341,980 -0.44(-5.16%)
Apr 24, 2009 8.931 9.007 8.418 8.585 3,272,694 -0.34(-3.81%)
Apr 23, 2009 8.353 8.926 8.094 8.926 4,086,715 +0.57(+6.86%)
Apr 22, 2009 8.515 8.980 8.175 8.353 5,348,865 -0.30(-3.44%)
Apr 21, 2009 7.915 8.699 7.915 8.650 3,730,098 +0.66(+8.25%)
Apr 20, 2009 8.191 8.645 7.980 7.991 3,385,903 -0.81(-9.15%)
Apr 17, 2009 8.861 8.861 8.569 8.796 3,473,657 -0.06(-0.73%)
Apr 16, 2009 8.926 8.974 8.409 8.861 3,821,800 -0.05(-0.55%)
Apr 15, 2009 8.348 8.915 7.986 8.910 15,295,175 -1.39(-13.48%)
Apr 14, 2009 10.43 10.82 10.21 10.30 5,049,436 -0.24(-2.31%)
Apr 13, 2009 9.817 10.65 9.482 10.54 4,838,481 +0.69(+6.96%)
Apr 09, 2009 9.607 9.855 9.034 9.855 5,718,303 +1.17(+13.43%)
Apr 08, 2009 9.504 9.504 8.542 8.688 5,989,532 -0.98(-10.17%)
Apr 07, 2009 10.06 10.20 9.671 9.671 2,915,934 -0.47(-4.63%)
Apr 06, 2009 10.08 10.48 10.02 10.14 3,254,071 -0.46(-4.38%)
Apr 03, 2009 10.20 10.62 9.963 10.61 2,789,281 +0.43(+4.25%)
Apr 02, 2009 10.58 10.81 10.08 10.17 4,102,926 -0.03(-0.27%)
Apr 01, 2009 10.25 10.67 9.877 10.20 3,120,404 -0.44(-4.16%)
Mar 31, 2009 9.996 10.64 9.806 10.64 3,675,378 +0.86(+8.78%)
Mar 30, 2009 10.11 10.34 9.725 9.785 1,818,306 -1.13(-10.39%)
Mar 26, 2009 10.33 10.92 10.02 10.92 3,449,081 +0.56(+5.43%)
Mar 25, 2009 9.731 10.59 9.553 10.36 5,244,476 +0.37(+3.68%)
Mar 24, 2009 10.27 10.88 9.990 9.990 2,952,910 -0.89(-8.19%)
Mar 23, 2009 9.996 10.88 9.990 10.88 3,627,965 +1.43(+15.09%)
Mar 20, 2009 9.871 9.969 9.439 9.455 2,535,255 -0.33(-3.37%)
Mar 19, 2009 10.81 10.81 9.682 9.785 4,202,241 -0.75(-7.13%)
Mar 18, 2009 9.455 10.81 9.207 10.54 5,675,349 +0.99(+10.42%)
Mar 17, 2009 8.828 9.542 8.645 9.542 2,553,341 +0.68(+7.68%)
Mar 16, 2009 8.985 9.466 8.812 8.861 4,404,250 +0.01(+0.06%)
Mar 13, 2009 9.223 9.223 8.504 8.856 0 -0.28(-3.08%)
Mar 12, 2009 8.110 9.228 8.034 9.136 6,898,583 +0.91(+11.03%)
Mar 11, 2009 7.964 8.439 7.937 8.229 10,127,896 +0.37(+4.67%)
Mar 10, 2009 6.878 7.899 6.802 7.861 9,136,664 +1.19(+17.81%)
Mar 09, 2009 6.078 6.711 6.073 6.673 7,760,851 +0.47(+7.58%)
Mar 06, 2009 6.797 6.883 5.819 6.203 0 -0.37(-5.59%)
Mar 05, 2009 7.137 7.305 6.538 6.570 5,788,212 -0.84(-11.31%)
Mar 04, 2009 7.089 7.629 7.089 7.408 5,642,691 +0.11(+1.48%)
Mar 02, 2009 7.537 7.543 7.062 7.299 7,330,960 -0.24(-3.22%)
Feb 27, 2009 8.094 8.277 7.526 7.543 0 -0.75(-9.06%)
Feb 26, 2009 9.239 9.315 8.180 8.294 8,108,062 -0.71(-7.86%)
Feb 25, 2009 9.115 9.353 8.747 9.001 4,208,642 -0.19(-2.06%)
Feb 24, 2009 8.326 9.207 8.315 9.190 5,184,399 +0.93(+11.25%)
Feb 23, 2009 8.704 8.856 8.261 8.261 5,385,619 -0.33(-3.90%)
Feb 20, 2009 8.720 8.801 7.845 8.596 0 -0.16(-1.79%)
Feb 19, 2009 9.855 9.909 8.731 8.753 6,902,923 -0.88(-9.14%)
Feb 18, 2009 10.04 10.18 9.542 9.634 4,922,294 -0.28(-2.78%)
Feb 17, 2009 10.04 10.29 9.893 9.909 4,512,355 -0.64(-6.04%)
Feb 13, 2009 10.68 11.07 10.42 10.55 3,276,856 -0.29(-2.69%)
Feb 12, 2009 10.55 10.94 10.18 10.84 3,910,883 -0.02(-0.20%)
Feb 11, 2009 10.74 11.05 10.50 10.86 3,159,070 +0.22(+2.08%)
Feb 10, 2009 11.18 11.64 10.51 10.64 4,667,878 -0.76(-6.68%)
Feb 09, 2009 11.68 11.68 11.27 11.40 2,883,602 -0.29(-2.45%)
Feb 06, 2009 11.20 11.75 11.12 11.69 3,529,566 +0.56(+5.00%)
Feb 05, 2009 10.52 11.33 10.45 11.13 3,235,131 +0.45(+4.25%)
Feb 04, 2009 10.95 11.21 10.58 10.68 5,048,224 -0.26(-2.42%)
Feb 03, 2009 10.38 11.11 10.23 10.94 4,540,550 +0.58(+5.58%)
Feb 02, 2009 9.882 10.46 9.634 10.36 2,987,195 +0.36(+3.62%)
Jan 30, 2009 10.77 11.07 9.801 10.00 0 -0.68(-6.37%)
Jan 29, 2009 10.34 10.92 10.28 10.68 5,951,525 -0.10(-0.90%)
Jan 28, 2009 10.03 10.98 9.860 10.78 6,479,725 +1.00(+10.28%)
Jan 27, 2009 9.320 9.812 9.239 9.774 3,528,619 +0.54(+5.85%)
Jan 26, 2009 9.525 9.790 9.004 9.234 3,033,497 -0.25(-2.62%)
Jan 23, 2009 8.791 9.623 8.666 9.482 3,849,711 +0.53(+5.98%)
Jan 22, 2009 9.207 9.612 8.515 8.947 7,147,058 +0.21(+2.41%)
Jan 21, 2009 7.937 8.737 7.861 8.737 2,737,931 +0.95(+12.14%)
Jan 20, 2009 8.537 8.645 7.791 7.791 3,491,262 -0.96(-10.99%)
Jan 16, 2009 8.899 9.336 8.256 8.753 0 -0.03(-0.37%)
Jan 15, 2009 8.531 9.136 8.191 8.785 2,683,350 +0.04(+0.49%)
Jan 14, 2009 9.018 9.104 8.553 8.742 2,809,005 -0.41(-4.43%)
Jan 13, 2009 8.866 9.390 8.812 9.147 2,532,671 +0.21(+2.36%)
Jan 12, 2009 9.607 9.607 8.672 8.937 3,942,774 -0.69(-7.18%)
Jan 09, 2009 10.15 10.21 9.574 9.628 2,768,270 -0.41(-4.04%)
Jan 08, 2009 9.947 10.54 9.925 10.03 3,249,549 +0.09(+0.92%)
Jan 07, 2009 10.25 10.27 9.817 9.942 3,208,922 -0.43(-4.12%)
Jan 06, 2009 9.693 10.48 9.677 10.37 3,304,595 +0.69(+7.15%)
Jan 05, 2009 9.720 10.00 9.493 9.677 1,768,136 -0.05(-0.56%)
Jan 02, 2009 9.315 9.817 9.072 9.731 0 +0.48(+5.14%)
Jan 01, 2009 8.899 9.407 8.856 9.255 0 +0.00(+0.00%)
Dec 31, 2008 8.899 9.407 8.856 9.255 3,452,642 +0.34(+3.82%)
Dec 30, 2008 8.893 8.985 8.602 8.915 3,703,753 +0.11(+1.23%)
Dec 29, 2008 9.131 9.304 8.558 8.807 2,241,344 -0.37(-4.06%)
Dec 26, 2008 9.363 9.498 9.023 9.180 800,446 -0.19(-2.02%)
Dec 24, 2008 9.196 9.428 9.088 9.369 757,204 +0.10(+1.05%)
Dec 23, 2008 9.471 9.747 9.228 9.272 2,589,167 -0.07(-0.75%)
Dec 22, 2008 9.774 9.887 9.288 9.342 2,372,721 -0.40(-4.10%)
Dec 19, 2008 9.855 9.985 9.580 9.742 2,287,314 +0.00(+0.00%)
Dec 18, 2008 10.30 10.38 9.590 9.742 2,433,321 -0.56(-5.45%)
Dec 17, 2008 9.985 10.48 9.601 10.30 3,828,243 +0.26(+2.64%)
Dec 16, 2008 9.952 10.09 9.558 10.04 4,821,170 +0.55(+5.75%)
Dec 15, 2008 10.34 10.35 9.196 9.493 3,234,965 -0.85(-8.25%)
Dec 12, 2008 9.677 10.48 9.558 10.35 2,054,118 +0.52(+5.34%)
Dec 11, 2008 10.17 10.65 9.682 9.823 2,748,818 -0.45(-4.37%)
Dec 10, 2008 9.996 10.79 9.947 10.27 3,430,112 +0.29(+2.92%)
Dec 09, 2008 10.05 10.44 9.850 9.979 2,122,313 -0.17(-1.65%)
Dec 08, 2008 10.64 11.03 9.628 10.15 5,145,811 -0.37(-3.49%)
Dec 05, 2008 9.380 10.51 9.261 10.51 3,885,911 +0.93(+9.70%)
Dec 04, 2008 9.126 10.27 9.007 9.585 4,538,499 +0.35(+3.80%)
Dec 03, 2008 8.928 9.396 8.737 9.234 5,936,420 -0.02(-0.18%)
Dec 02, 2008 9.277 9.482 8.494 9.250 5,862,337 +0.11(+1.18%)
Dec 01, 2008 11.49 11.49 9.023 9.142 6,389,425 -2.73(-22.99%)
Nov 28, 2008 11.12 11.87 10.83 11.87 1,927,516 +0.55(+4.87%)
Nov 26, 2008 9.677 11.36 9.471 11.32 5,006,270 +1.50(+15.24%)
Nov 25, 2008 9.401 9.909 8.937 9.823 3,713,188 +0.52(+5.64%)
Nov 24, 2008 7.851 9.520 7.726 9.299 3,832,950 +1.57(+20.35%)
Nov 21, 2008 7.143 7.840 6.775 7.726 5,046,736 +0.69(+9.83%)
Nov 20, 2008 7.429 7.861 6.981 7.035 5,559,095 -0.48(-6.33%)
Nov 19, 2008 8.272 8.439 7.499 7.510 2,418,183 -0.79(-9.51%)
Nov 18, 2008 8.645 8.801 7.840 8.299 3,948,706 -0.25(-2.91%)
Nov 17, 2008 9.093 9.207 8.526 8.548 5,079,277 -0.71(-7.70%)
Nov 14, 2008 9.742 9.828 9.218 9.261 0 -0.73(-7.35%)
Nov 13, 2008 9.115 9.996 8.439 9.996 3,714,797 +0.94(+10.38%)
Nov 12, 2008 9.185 9.601 8.931 9.055 3,572,550 -0.19(-2.05%)
Nov 11, 2008 9.904 9.904 9.072 9.245 4,461,575 -0.51(-5.26%)
Nov 10, 2008 10.64 11.55 9.245 9.758 5,795,745 -0.84(-7.95%)
Nov 07, 2008 10.51 10.65 10.27 10.60 1,610,059 +0.19(+1.87%)
Nov 06, 2008 11.16 11.18 10.41 10.41 3,349,029 -0.75(-6.73%)
Nov 05, 2008 12.39 12.41 11.02 11.16 4,236,289 -2.02(-15.33%)
Nov 04, 2008 12.95 13.23 12.51 13.18 3,373,192 +0.47(+3.70%)
Nov 03, 2008 12.57 12.90 12.28 12.71 2,184,342 +0.12(+0.99%)
Oct 31, 2008 11.69 12.82 11.48 12.58 3,362,851 +0.96(+8.28%)
Oct 30, 2008 11.07 11.71 10.89 11.62 3,369,237 +0.84(+7.76%)
Oct 29, 2008 10.61 11.44 9.320 10.78 4,766,151 +0.15(+1.37%)
Oct 28, 2008 9.731 10.64 9.158 10.64 4,404,605 +1.05(+10.93%)
Oct 27, 2008 9.677 10.42 9.563 9.590 3,293,351 -0.14(-1.39%)
Oct 24, 2008 10.07 10.42 9.547 9.725 5,738,680 -1.06(-9.82%)
Oct 23, 2008 11.26 11.49 10.48 10.78 7,317,684 -0.47(-4.18%)
Oct 22, 2008 12.31 12.34 10.89 11.25 4,654,957 -1.27(-10.14%)
Oct 21, 2008 12.89 13.25 12.48 12.52 2,904,417 -0.66(-5.00%)
Oct 20, 2008 13.39 13.47 12.65 13.18 2,284,555 -0.11(-0.81%)
Oct 17, 2008 12.98 13.79 12.53 13.29 2,528,346 +0.18(+1.36%)
Oct 16, 2008 11.76 13.40 11.27 13.11 3,484,158 +1.43(+12.26%)
Oct 15, 2008 13.72 13.72 11.68 11.68 2,025,126 -2.17(-15.65%)
Oct 14, 2008 14.71 14.95 12.91 13.85 3,574,219 -0.25(-1.80%)
Oct 13, 2008 13.50 14.10 12.14 14.10 3,417,023 +2.63(+22.88%)
Oct 10, 2008 11.55 12.19 9.996 11.48 10,830,964 -0.29(-2.48%)
Oct 09, 2008 13.62 14.25 11.76 11.77 4,918,609 -1.46(-11.07%)
Oct 08, 2008 13.42 14.09 13.11 13.23 3,331,298 -0.34(-2.51%)
Oct 07, 2008 14.92 15.10 13.57 13.57 2,083,568 -1.18(-8.02%)
Oct 06, 2008 14.68 15.40 13.75 14.76 2,476,659 -0.18(-1.19%)
Oct 03, 2008 16.85 17.34 14.80 14.93 0 -1.64(-9.88%)
Oct 02, 2008 17.07 17.42 16.47 16.57 1,485,206 -0.71(-4.13%)
Oct 01, 2008 17.27 17.77 16.30 17.28 2,446,267 -0.53(-3.00%)
Sep 30, 2008 15.04 18.45 15.04 17.82 2,458,529 +3.20(+21.92%)
Sep 29, 2008 15.86 16.23 14.62 14.62 2,052,310 -1.84(-11.17%)
Sep 26, 2008 15.99 17.01 15.88 16.45 0 +0.41(+2.53%)
Sep 25, 2008 16.38 16.43 15.68 16.05 2,080,770 +0.00(+0.00%)
Sep 24, 2008 18.07 18.07 15.96 16.05 2,317,550 -1.40(-8.05%)
Sep 23, 2008 17.02 17.48 16.48 17.45 1,893,572 +0.81(+4.87%)
Sep 22, 2008 18.86 19.45 16.64 16.64 3,504,971 -4.03(-19.48%)
Sep 19, 2008 17.83 20.67 15.96 20.67 0 +4.08(+24.63%)
Sep 18, 2008 15.41 16.58 13.92 16.58 7,769,974 +1.45(+9.61%)
Sep 17, 2008 16.28 16.75 15.05 15.13 5,691,169 -1.37(-8.32%)
Sep 16, 2008 15.40 16.50 14.97 16.50 6,871,818 +0.72(+4.59%)
Sep 15, 2008 16.32 16.99 15.78 15.78 4,365,464 -1.06(-6.29%)
Sep 12, 2008 16.79 17.12 16.34 16.84 2,854,668 -0.10(-0.57%)
Sep 11, 2008 15.83 17.22 15.64 16.93 5,616,959 +0.70(+4.33%)
Sep 10, 2008 16.17 16.52 15.55 16.23 3,476,316 +0.21(+1.32%)
Sep 09, 2008 16.79 17.10 16.02 16.02 5,385,865 -0.81(-4.82%)
Sep 08, 2008 16.75 17.83 16.22 16.83 4,324,450 +0.78(+4.85%)
Sep 05, 2008 15.79 16.10 15.33 16.05 0 -0.06(-0.37%)
Sep 04, 2008 16.80 16.93 16.07 16.11 2,863,673 -0.82(-4.85%)
Sep 03, 2008 16.80 16.95 16.41 16.93 1,590,725 +0.07(+0.42%)
Sep 02, 2008 16.84 17.29 16.45 16.86 2,264,311 +0.21(+1.23%)
Aug 29, 2008 16.75 16.75 16.40 16.66 0 -0.19(-1.15%)
Aug 28, 2008 16.43 16.87 16.22 16.85 1,953,133 +0.45(+2.77%)
Aug 27, 2008 15.83 16.49 15.83 16.40 2,095,389 +0.57(+3.62%)
Aug 26, 2008 15.91 16.08 15.68 15.83 2,545,553 -0.10(-0.61%)
Aug 25, 2008 16.26 16.31 15.83 15.92 2,305,738 -0.54(-3.28%)
Aug 22, 2008 16.18 16.62 16.03 16.46 0 +0.46(+2.87%)
Aug 21, 2008 16.12 16.15 15.67 16.00 2,389,030 -0.32(-1.95%)
Aug 20, 2008 16.61 16.62 15.81 16.32 4,285,536 -0.25(-1.53%)
Aug 19, 2008 16.74 16.83 16.48 16.58 3,767,166 -0.31(-1.86%)
Aug 18, 2008 17.18 17.55 16.81 16.89 3,097,312 -0.36(-2.10%)
Aug 15, 2008 17.18 17.67 17.04 17.25 0 +0.16(+0.95%)
Aug 14, 2008 16.47 17.61 16.41 17.09 4,333,722 +0.63(+3.81%)
Aug 13, 2008 16.61 16.79 16.00 16.46 3,547,862 -0.22(-1.30%)
Aug 12, 2008 16.87 17.31 16.58 16.68 2,953,179 -0.37(-2.16%)
Aug 11, 2008 16.60 17.37 16.60 17.05 2,561,944 +0.30(+1.77%)
Aug 08, 2008 16.08 16.87 16.00 16.75 2,535,825 +0.70(+4.38%)
Aug 07, 2008 16.37 16.67 15.99 16.05 3,535,548 -0.62(-3.70%)
Aug 06, 2008 16.17 16.79 15.94 16.66 4,347,337 +0.41(+2.53%)
Aug 05, 2008 15.80 16.25 15.56 16.25 2,177,958 +0.56(+3.58%)
Aug 04, 2008 15.60 15.93 15.23 15.69 2,581,242 +0.01(+0.07%)
Aug 01, 2008 15.64 15.79 15.16 15.68 2,167,118 +0.06(+0.41%)
Jul 31, 2008 15.60 16.06 15.49 15.61 2,721,331 -0.31(-1.93%)
Jul 30, 2008 16.00 16.20 15.29 15.92 3,591,623 +0.02(+0.10%)
Jul 29, 2008 15.91 15.99 14.69 15.91 5,129,462 +1.25(+8.51%)
Jul 28, 2008 15.03 15.23 14.57 14.66 3,329,307 -0.41(-2.73%)
Jul 25, 2008 15.02 15.21 14.49 15.07 3,419,733 +0.15(+0.98%)
Jul 24, 2008 15.02 15.74 14.80 14.92 4,299,813 -1.02(-6.37%)
Jul 23, 2008 16.67 17.02 15.72 15.94 8,371,194 +0.02(+0.14%)
Jul 22, 2008 14.64 16.30 14.20 15.92 3,840,044 +1.22(+8.27%)
Jul 21, 2008 15.22 15.57 14.63 14.70 3,276,253 -0.43(-2.82%)
Jul 18, 2008 15.70 15.70 14.81 15.13 3,564,865 -0.11(-0.74%)
Jul 17, 2008 14.40 15.33 14.21 15.24 4,681,957 +0.95(+6.65%)
Jul 16, 2008 12.84 14.36 12.77 14.29 5,016,814 +1.50(+11.70%)
Jul 15, 2008 12.73 13.35 12.21 12.79 6,342,899 -0.09(-0.71%)
Jul 14, 2008 14.17 14.33 12.89 12.89 5,344,854 -1.10(-7.84%)
Jul 11, 2008 13.97 14.43 13.09 13.98 5,036,731 -0.27(-1.90%)
Jul 10, 2008 14.02 14.66 13.75 14.25 3,007,143 +0.22(+1.54%)
Jul 09, 2008 15.00 15.29 13.99 14.04 4,613,919 -0.96(-6.38%)
Jul 08, 2008 13.48 15.09 13.37 14.99 4,306,887 +1.50(+11.09%)
Jul 07, 2008 14.04 14.21 13.31 13.50 3,824,094 -0.21(-1.54%)
Jul 04, 2008 14.25 14.43 13.61 13.71 2,871,148 +0.00(+0.00%)
Jul 03, 2008 14.25 14.43 13.61 13.71 2,871,148 -0.44(-3.13%)
Jul 02, 2008 15.31 15.32 14.15 14.15 5,709,963 -0.18(-1.28%)
Jul 01, 2008 14.07 14.48 13.60 14.33 2,971,583 +0.08(+0.53%)
Jun 30, 2008 14.52 14.62 14.06 14.26 2,654,566 -0.27(-1.86%)
Jun 27, 2008 14.77 15.18 14.44 14.53 3,564,651 -0.20(-1.36%)
Jun 26, 2008 15.62 15.62 14.70 14.73 3,285,415 -1.02(-6.48%)
Jun 25, 2008 15.15 15.88 15.12 15.75 3,279,762 +0.75(+5.01%)
Jun 24, 2008 14.90 15.46 14.63 15.00 2,003,836 +0.01(+0.04%)
Jun 23, 2008 15.37 15.76 14.95 14.99 1,714,787 -0.37(-2.39%)
Jun 20, 2008 15.70 15.70 15.18 15.36 2,538,773 -0.44(-2.80%)
Jun 19, 2008 15.72 15.86 15.24 15.80 1,349,879 +0.16(+1.00%)
Jun 18, 2008 15.57 15.87 15.38 15.65 2,969,105 -0.08(-0.48%)
Jun 17, 2008 16.72 16.94 15.67 15.72 3,273,588 -0.98(-5.89%)
Jun 16, 2008 16.05 16.80 16.05 16.71 1,338,287 +0.31(+1.88%)
Jun 13, 2008 15.79 16.42 15.64 16.40 2,237,609 +0.78(+4.98%)
Jun 12, 2008 15.51 16.14 15.32 15.62 1,728,532 +0.19(+1.26%)
Jun 11, 2008 15.80 15.98 15.41 15.43 2,377,065 -0.37(-2.36%)
Jun 10, 2008 15.73 15.98 15.29 15.80 2,253,172 +0.14(+0.86%)
Jun 09, 2008 15.92 16.10 15.37 15.66 1,707,593 -0.23(-1.43%)
Jun 06, 2008 16.63 16.63 15.88 15.89 2,810,585 -0.84(-5.01%)
Jun 05, 2008 15.78 16.73 15.76 16.73 3,136,068 +1.04(+6.65%)
Jun 04, 2008 15.77 16.13 15.50 15.68 2,068,636 -0.17(-1.06%)
Jun 03, 2008 15.78 16.08 15.41 15.85 1,678,556 +0.15(+0.93%)
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.