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

C.H. Robinson Worldwide (NQ: CHRW )

103.04 -6.60 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jun 30, 2004 7.688 7.893 7.681 7.893 2,217,386 +0.11(+1.39%)
Jun 29, 2004 7.826 7.950 7.764 7.784 1,937,745 -0.07(-0.94%)
Jun 28, 2004 7.748 7.878 7.722 7.859 2,561,784 +0.12(+1.60%)
Jun 25, 2004 7.516 7.748 7.516 7.735 2,981,101 +0.21(+2.79%)
Jun 24, 2004 7.630 7.630 7.483 7.524 840,086 -0.08(-1.06%)
Jun 23, 2004 7.445 7.605 7.442 7.605 1,552,983 +0.16(+2.10%)
Jun 22, 2004 7.345 7.449 7.232 7.449 1,113,920 +0.12(+1.57%)
Jun 21, 2004 7.395 7.408 7.321 7.333 1,110,435 -0.07(-0.95%)
Jun 18, 2004 7.376 7.488 7.352 7.404 1,515,524 +0.00(+0.02%)
Jun 17, 2004 7.395 7.433 7.318 7.402 707,960 -0.02(-0.28%)
Jun 16, 2004 7.444 7.466 7.342 7.423 785,784 -0.01(-0.07%)
Jun 15, 2004 7.363 7.478 7.356 7.428 1,145,862 +0.13(+1.82%)
Jun 14, 2004 7.352 7.370 7.285 7.295 1,059,618 -0.07(-0.94%)
Jun 10, 2004 7.357 7.394 7.316 7.364 1,105,789 +0.05(+0.64%)
Jun 09, 2004 7.356 7.380 7.304 7.318 824,695 -0.09(-1.23%)
Jun 08, 2004 7.292 7.413 7.264 7.409 1,111,597 +0.12(+1.70%)
Jun 07, 2004 7.202 7.306 7.175 7.285 1,030,869 +0.11(+1.54%)
Jun 04, 2004 7.182 7.258 7.128 7.175 1,195,809 +0.03(+0.39%)
Jun 03, 2004 7.215 7.239 7.147 7.147 826,728 -0.09(-1.31%)
Jun 02, 2004 7.240 7.275 7.195 7.242 1,141,797 +0.03(+0.38%)
Jun 01, 2004 7.084 7.223 7.066 7.215 1,892,154 +0.06(+0.77%)
May 28, 2004 7.066 7.159 7.054 7.159 728,287 +0.08(+1.09%)
May 27, 2004 7.118 7.144 6.999 7.082 1,124,954 -0.02(-0.34%)
May 26, 2004 7.115 7.157 7.060 7.106 862,446 -0.06(-0.82%)
May 25, 2004 6.894 7.166 6.880 7.165 1,984,497 +0.28(+4.05%)
May 24, 2004 6.877 6.913 6.841 6.886 1,336,065 +0.05(+0.68%)
May 21, 2004 6.760 6.841 6.719 6.839 1,550,370 +0.11(+1.69%)
May 20, 2004 6.750 6.784 6.715 6.726 1,254,176 +0.02(+0.26%)
May 19, 2004 6.851 6.898 6.693 6.708 2,581,530 -0.10(-1.47%)
May 18, 2004 6.836 6.860 6.708 6.808 2,488,897 -0.02(-0.23%)
May 17, 2004 6.910 6.917 6.784 6.824 1,792,842 -0.09(-1.37%)
May 14, 2004 6.967 7.001 6.853 6.918 886,838 -0.02(-0.32%)
May 13, 2004 6.996 7.030 6.865 6.941 833,117 -0.03(-0.40%)
May 12, 2004 6.893 6.980 6.844 6.968 1,890,702 +0.04(+0.55%)
May 11, 2004 7.030 7.080 6.863 6.930 1,577,666 -0.10(-1.47%)
May 10, 2004 7.048 7.092 6.979 7.034 1,755,673 -0.06(-0.90%)
May 07, 2004 7.085 7.215 7.025 7.097 2,068,709 -0.03(-0.48%)
May 06, 2004 7.103 7.215 7.017 7.132 1,789,938 +0.01(+0.15%)
May 05, 2004 7.042 7.139 6.934 7.122 1,286,119 +0.08(+1.10%)
May 04, 2004 7.120 7.139 6.994 7.044 1,719,084 -0.11(-1.52%)
May 03, 2004 7.048 7.221 7.013 7.153 2,267,042 +0.09(+1.22%)
Apr 30, 2004 7.116 7.216 7.018 7.066 1,085,752 -0.03(-0.49%)
Apr 29, 2004 7.149 7.318 7.032 7.101 1,700,790 -0.03(-0.43%)
Apr 28, 2004 7.170 7.209 7.048 7.132 2,060,287 -0.06(-0.77%)
Apr 27, 2004 7.201 7.314 7.123 7.187 1,509,135 +0.04(+0.51%)
Apr 26, 2004 7.232 7.344 7.077 7.151 729,158 -0.06(-0.86%)
Apr 23, 2004 7.193 7.233 7.035 7.213 1,457,446 -0.02(-0.21%)
Apr 22, 2004 7.132 7.318 7.061 7.228 1,320,675 +0.07(+1.03%)
Apr 21, 2004 7.153 7.216 7.020 7.154 1,489,389 -0.08(-1.05%)
Apr 20, 2004 7.194 7.313 7.120 7.230 1,433,925 -0.01(-0.19%)
Apr 19, 2004 7.180 7.246 7.072 7.244 725,674 +0.07(+1.01%)
Apr 16, 2004 7.158 7.233 7.132 7.171 1,254,176 -0.05(-0.72%)
Apr 15, 2004 7.189 7.277 7.139 7.223 1,082,558 +0.03(+0.36%)
Apr 14, 2004 7.171 7.220 7.127 7.197 1,981,302 -0.01(-0.12%)
Apr 13, 2004 7.297 7.325 7.175 7.206 1,369,459 -0.10(-1.39%)
Apr 12, 2004 7.275 7.361 7.190 7.308 1,280,021 +0.06(+0.78%)
Apr 08, 2004 7.383 7.485 7.199 7.251 1,471,094 -0.18(-2.46%)
Apr 07, 2004 7.543 7.574 7.357 7.433 2,098,909 -0.12(-1.55%)
Apr 06, 2004 7.499 7.604 7.492 7.550 2,073,645 +0.05(+0.62%)
Apr 05, 2004 7.466 7.516 7.404 7.504 926,040 +0.05(+0.62%)
Apr 02, 2004 7.370 7.471 7.370 7.457 1,523,364 +0.13(+1.71%)
Apr 01, 2004 7.313 7.387 7.268 7.332 3,292,395 +0.19(+2.60%)
Mar 31, 2004 7.137 7.154 7.051 7.146 1,098,529 +0.01(+0.14%)
Mar 30, 2004 7.051 7.135 6.991 7.135 1,242,561 +0.09(+1.27%)
Mar 29, 2004 6.986 7.147 6.975 7.046 1,413,308 +0.04(+0.54%)
Mar 26, 2004 7.027 7.060 6.991 7.008 764,876 -0.06(-0.83%)
Mar 25, 2004 7.015 7.072 6.958 7.066 1,670,590 +0.08(+1.13%)
Mar 24, 2004 6.727 7.011 6.727 6.987 3,621,112 +0.25(+3.68%)
Mar 23, 2004 6.629 6.803 6.588 6.739 2,774,346 +0.26(+4.04%)
Mar 22, 2004 6.593 6.620 6.453 6.478 1,393,561 -0.12(-1.75%)
Mar 19, 2004 6.772 6.772 6.591 6.593 970,760 -0.17(-2.52%)
Mar 18, 2004 6.750 6.801 6.715 6.763 1,183,322 -0.00(-0.03%)
Mar 17, 2004 6.662 6.820 6.593 6.765 1,235,592 +0.13(+1.97%)
Mar 16, 2004 6.707 6.734 6.588 6.634 1,315,738 -0.03(-0.44%)
Mar 15, 2004 6.732 6.817 6.664 6.664 1,123,212 -0.18(-2.59%)
Mar 12, 2004 6.748 6.841 6.681 6.841 1,258,822 +0.16(+2.45%)
Mar 11, 2004 6.712 6.844 6.655 6.677 2,053,028 -0.02(-0.31%)
Mar 10, 2004 6.796 6.879 6.698 6.698 1,875,892 -0.14(-2.09%)
Mar 09, 2004 6.784 6.913 6.784 6.841 1,869,214 +0.01(+0.15%)
Mar 08, 2004 6.911 6.911 6.703 6.831 3,815,670 -0.06(-0.80%)
Mar 05, 2004 6.824 6.968 6.824 6.886 1,951,683 -0.01(-0.20%)
Mar 04, 2004 6.820 6.905 6.820 6.899 1,046,260 +0.04(+0.63%)
Mar 03, 2004 6.867 6.898 6.782 6.856 1,669,138 -0.01(-0.20%)
Mar 02, 2004 6.917 7.070 6.841 6.870 1,584,055 -0.07(-1.07%)
Mar 01, 2004 6.822 6.963 6.798 6.944 1,223,395 +0.12(+1.82%)
Feb 27, 2004 6.813 6.884 6.765 6.820 1,133,666 -0.04(-0.63%)
Feb 26, 2004 6.865 6.891 6.805 6.863 973,954 +0.01(+0.20%)
Feb 25, 2004 6.827 6.855 6.757 6.850 892,936 +0.02(+0.23%)
Feb 24, 2004 6.827 6.890 6.762 6.834 1,712,696 +0.07(+1.04%)
Feb 23, 2004 6.808 6.863 6.738 6.763 1,732,151 -0.11(-1.63%)
Feb 20, 2004 6.775 6.924 6.767 6.875 2,609,698 +0.09(+1.40%)
Feb 19, 2004 6.786 6.886 6.753 6.781 1,897,962 +0.00(+0.03%)
Feb 18, 2004 6.829 6.874 6.646 6.779 1,606,705 -0.08(-1.15%)
Feb 17, 2004 6.837 6.941 6.805 6.858 1,446,702 +0.01(+0.13%)
Feb 13, 2004 6.932 7.006 6.812 6.850 1,792,261 -0.10(-1.49%)
Feb 12, 2004 7.051 7.111 6.944 6.953 1,269,857 -0.12(-1.66%)
Feb 11, 2004 6.989 7.096 6.917 7.070 1,439,152 +0.07(+0.93%)
Feb 10, 2004 6.863 7.025 6.748 7.004 1,360,167 +0.09(+1.27%)
Feb 09, 2004 6.917 6.932 6.848 6.917 892,646 -0.02(-0.32%)
Feb 06, 2004 6.820 6.953 6.782 6.939 1,389,496 +0.15(+2.28%)
Feb 05, 2004 6.911 6.955 6.734 6.784 1,770,773 -0.12(-1.72%)
Feb 04, 2004 6.596 6.924 6.577 6.903 4,003,259 +0.25(+3.81%)
Feb 03, 2004 6.576 6.672 6.564 6.650 1,607,866 +0.06(+0.89%)
Feb 02, 2004 6.534 6.705 6.472 6.591 1,717,922 +0.06(+0.98%)
Jan 30, 2004 6.546 6.600 6.510 6.528 1,037,839 -0.07(-1.02%)
Jan 29, 2004 6.526 6.620 6.509 6.595 1,117,114 +0.07(+1.08%)
Jan 28, 2004 6.633 6.712 6.517 6.524 903,971 -0.07(-0.99%)
Jan 27, 2004 6.748 6.750 6.576 6.590 982,085 -0.14(-2.12%)
Jan 26, 2004 6.710 6.732 6.584 6.732 836,021 -0.00(-0.05%)
Jan 23, 2004 6.655 6.744 6.648 6.736 688,504 +0.07(+1.03%)
Jan 22, 2004 6.705 6.763 6.664 6.667 755,874 -0.06(-0.85%)
Jan 21, 2004 6.672 6.820 6.624 6.724 1,161,543 +0.04(+0.54%)
Jan 20, 2004 6.603 6.717 6.588 6.688 1,424,633 +0.07(+1.09%)
Jan 16, 2004 6.447 6.617 6.419 6.615 1,342,744 +0.20(+3.17%)
Jan 15, 2004 6.335 6.495 6.302 6.412 2,966,204 -0.06(-0.90%)
Jan 14, 2004 6.526 6.584 6.448 6.471 1,412,977 -0.02(-0.32%)
Jan 13, 2004 6.414 6.509 6.405 6.491 1,242,857 +0.02(+0.35%)
Jan 12, 2004 6.517 6.574 6.407 6.469 1,479,304 -0.04(-0.56%)
Jan 09, 2004 6.602 6.620 6.474 6.505 840,205 -0.09(-1.36%)
Jan 08, 2004 6.639 6.653 6.500 6.595 1,086,118 +0.01(+0.08%)
Jan 07, 2004 6.696 6.698 6.505 6.590 1,276,678 -0.12(-1.82%)
Jan 06, 2004 6.673 6.729 6.595 6.712 1,025,933 +0.04(+0.57%)
Jan 05, 2004 6.569 6.698 6.564 6.674 1,423,471 +0.14(+2.19%)
Jan 02, 2004 6.490 6.679 6.488 6.531 1,327,644 +0.00(+0.05%)
Dec 31, 2003 6.600 6.612 6.488 6.528 1,279,730 -0.05(-0.71%)
Dec 30, 2003 6.528 6.596 6.474 6.574 919,855 +0.02(+0.37%)
Dec 29, 2003 6.466 6.553 6.400 6.550 803,436 +0.14(+2.20%)
Dec 26, 2003 6.483 6.488 6.405 6.409 311,398 -0.03(-0.48%)
Dec 24, 2003 6.431 6.462 6.414 6.440 268,319 -0.02(-0.27%)
Dec 23, 2003 6.414 6.481 6.403 6.457 1,233,062 +0.04(+0.67%)
Dec 22, 2003 6.391 6.460 6.342 6.414 1,920,319 +0.04(+0.70%)
Dec 19, 2003 6.464 6.500 6.323 6.369 2,411,370 -0.10(-1.49%)
Dec 18, 2003 6.526 6.581 6.410 6.466 1,936,757 -0.02(-0.24%)
Dec 17, 2003 6.560 6.560 6.441 6.481 1,295,068 -0.05(-0.82%)
Dec 16, 2003 6.612 6.698 6.500 6.534 1,367,142 -0.04(-0.58%)
Dec 15, 2003 6.793 6.801 6.569 6.572 1,356,279 -0.13(-2.00%)
Dec 12, 2003 6.858 6.860 6.620 6.707 1,007,313 -0.14(-2.06%)
Dec 11, 2003 6.722 6.972 6.698 6.848 1,057,295 +0.13(+2.00%)
Dec 10, 2003 6.713 6.746 6.610 6.713 1,059,246 +0.05(+0.75%)
Dec 09, 2003 6.784 6.813 6.509 6.664 1,317,806 -0.12(-1.78%)
Dec 08, 2003 6.577 6.805 6.576 6.784 1,115,973 +0.17(+2.63%)
Dec 05, 2003 6.732 6.732 6.560 6.610 1,228,916 -0.12(-1.72%)
Dec 04, 2003 6.655 6.887 6.586 6.726 1,568,409 +0.06(+0.88%)
Dec 03, 2003 6.839 6.887 6.667 6.667 2,487,346 -0.13(-1.88%)
Dec 02, 2003 6.989 7.020 6.758 6.794 1,538,159 -0.26(-3.66%)
Dec 01, 2003 6.784 7.199 6.763 7.053 2,027,114 +0.27(+4.01%)
Nov 28, 2003 6.751 6.827 6.732 6.781 628,592 +0.05(+0.72%)
Nov 26, 2003 6.695 6.832 6.615 6.732 1,229,319 +0.02(+0.31%)
Nov 25, 2003 6.724 6.760 6.617 6.712 1,286,191 +0.01(+0.15%)
Nov 24, 2003 6.596 6.736 6.500 6.701 1,866,954 +0.11(+1.67%)
Nov 21, 2003 6.602 6.646 6.524 6.591 2,652,309 -0.01(-0.16%)
Nov 20, 2003 6.576 6.781 6.576 6.602 1,763,284 -0.10(-1.52%)
Nov 19, 2003 6.629 6.743 6.567 6.703 1,572,596 +0.09(+1.30%)
Nov 18, 2003 6.755 6.763 6.595 6.617 1,759,453 -0.13(-1.96%)
Nov 17, 2003 6.929 6.982 6.633 6.750 2,632,272 -0.19(-2.73%)
Nov 14, 2003 6.965 7.042 6.853 6.939 5,776,507 -0.38(-5.22%)
Nov 13, 2003 7.233 7.339 7.178 7.321 1,256,084 +0.07(+1.00%)
Nov 12, 2003 7.066 7.404 7.032 7.249 1,347,823 +0.22(+3.06%)
Nov 11, 2003 7.122 7.165 6.992 7.034 1,285,593 -0.09(-1.28%)
Nov 10, 2003 7.089 7.163 7.073 7.125 1,103,341 +0.01(+0.19%)
Nov 07, 2003 7.053 7.149 7.041 7.111 1,104,645 +0.07(+1.00%)
Nov 06, 2003 6.973 7.070 6.924 7.041 937,571 +0.09(+1.24%)
Nov 05, 2003 6.973 7.041 6.832 6.955 1,139,320 +0.00(+0.00%)
Nov 04, 2003 6.896 7.039 6.872 6.955 929,504 +0.03(+0.45%)
Nov 03, 2003 6.750 6.949 6.715 6.924 1,004,915 +0.15(+2.19%)
Oct 31, 2003 6.750 6.827 6.724 6.775 698,290 +0.01(+0.15%)
Oct 30, 2003 6.798 6.886 6.765 6.765 1,049,109 -0.03(-0.48%)
Oct 29, 2003 6.856 6.913 6.762 6.798 1,067,348 -0.12(-1.72%)
Oct 28, 2003 6.801 6.917 6.710 6.917 2,046,424 +0.10(+1.52%)
Oct 27, 2003 6.862 7.025 6.734 6.813 1,383,688 -0.02(-0.23%)
Oct 24, 2003 6.603 6.855 6.576 6.829 1,415,631 +0.15(+2.22%)
Oct 23, 2003 6.691 6.782 6.614 6.681 1,129,601 -0.01(-0.13%)
Oct 22, 2003 6.882 6.882 6.617 6.689 1,529,462 -0.22(-3.19%)
Oct 21, 2003 6.913 6.968 6.844 6.910 726,525 -0.02(-0.22%)
Oct 20, 2003 6.794 6.925 6.715 6.925 764,670 +0.13(+1.93%)
Oct 17, 2003 6.937 6.937 6.732 6.794 1,111,135 -0.08(-1.18%)
Oct 16, 2003 6.870 6.939 6.844 6.875 676,991 +0.03(+0.40%)
Oct 15, 2003 6.887 6.905 6.719 6.848 1,071,059 -0.05(-0.72%)
Oct 14, 2003 6.870 7.003 6.856 6.898 1,150,018 +0.02(+0.35%)
Oct 13, 2003 6.801 6.913 6.793 6.874 653,522 +0.09(+1.40%)
Oct 10, 2003 6.769 6.872 6.724 6.779 980,813 +0.03(+0.48%)
Oct 09, 2003 6.684 6.889 6.653 6.746 1,130,396 +0.12(+1.77%)
Oct 08, 2003 6.726 6.757 6.603 6.629 1,077,334 -0.08(-1.13%)
Oct 07, 2003 6.703 6.724 6.612 6.705 825,689 +0.03(+0.52%)
Oct 06, 2003 6.724 6.762 6.665 6.670 871,793 -0.04(-0.67%)
Oct 03, 2003 6.646 6.757 6.586 6.715 1,098,556 +0.11(+1.62%)
Oct 02, 2003 6.681 6.686 6.500 6.608 785,531 -0.05(-0.75%)
Oct 01, 2003 6.474 6.664 6.414 6.658 1,009,271 +0.24(+3.81%)
Sep 30, 2003 6.534 6.548 6.397 6.414 1,000,600 -0.12(-1.87%)
Sep 29, 2003 6.414 6.560 6.404 6.536 687,927 +0.12(+1.85%)
Sep 26, 2003 6.400 6.502 6.354 6.417 1,013,760 -0.02(-0.35%)
Sep 25, 2003 6.526 6.627 6.457 6.440 1,236,384 -0.09(-1.32%)
Sep 24, 2003 6.612 6.777 6.526 6.526 1,102,031 -0.27(-3.90%)
Sep 23, 2003 6.681 6.825 6.669 6.791 910,647 +0.11(+1.65%)
Sep 22, 2003 6.767 6.824 6.674 6.681 960,506 -0.14(-2.04%)
Sep 19, 2003 7.046 7.060 6.483 6.820 2,537,743 -0.22(-3.13%)
Sep 18, 2003 6.793 7.041 6.751 7.041 1,336,329 +0.29(+4.31%)
Sep 17, 2003 6.903 6.944 6.750 6.750 980,694 -0.14(-2.10%)
Sep 16, 2003 6.803 6.908 6.720 6.894 1,373,420 +0.20(+2.96%)
Sep 15, 2003 6.674 6.727 6.650 6.696 1,254,757 +0.03(+0.46%)
Sep 12, 2003 6.676 6.691 6.576 6.665 893,227 +0.03(+0.39%)
Sep 11, 2003 6.610 6.686 6.550 6.639 829,922 +0.03(+0.42%)
Sep 10, 2003 6.645 6.693 6.552 6.612 810,467 -0.04(-0.67%)
Sep 09, 2003 6.643 6.705 6.586 6.657 1,143,830 -0.04(-0.62%)
Sep 08, 2003 6.581 6.736 6.564 6.698 838,344 +0.13(+2.05%)
Sep 05, 2003 6.720 6.732 6.548 6.564 848,217 -0.16(-2.41%)
Sep 04, 2003 6.779 6.801 6.674 6.726 1,680,463 -0.03(-0.48%)
Sep 03, 2003 6.664 6.798 6.657 6.758 1,744,638 +0.06(+0.85%)
Sep 02, 2003 6.471 6.713 6.471 6.701 1,222,524 +0.17(+2.66%)
Aug 29, 2003 6.481 6.538 6.441 6.528 652,497 +0.04(+0.64%)
Aug 28, 2003 6.345 6.500 6.202 6.486 1,039,871 +0.15(+2.42%)
Aug 27, 2003 6.336 6.361 6.286 6.333 529,663 -0.02(-0.35%)
Aug 26, 2003 6.336 6.371 6.190 6.355 790,720 +0.00(+0.05%)
Aug 25, 2003 6.402 6.445 6.311 6.352 498,882 -0.06(-0.91%)
Aug 22, 2003 6.543 6.574 6.374 6.410 845,603 -0.09(-1.46%)
Aug 21, 2003 6.402 6.517 6.361 6.505 989,635 +0.12(+1.94%)
Aug 20, 2003 6.441 6.486 6.362 6.381 908,907 -0.06(-0.94%)
Aug 19, 2003 6.452 6.488 6.402 6.441 661,499 -0.01(-0.16%)
Aug 18, 2003 6.457 6.500 6.283 6.452 1,555,597 -0.01(-0.08%)
Aug 15, 2003 6.435 6.486 6.381 6.457 380,405 -0.01(-0.19%)
Aug 14, 2003 6.419 6.493 6.383 6.469 593,548 +0.06(+0.91%)
Aug 13, 2003 6.474 6.483 6.321 6.410 984,117 -0.05(-0.72%)
Aug 12, 2003 6.345 6.471 6.336 6.457 1,487,356 +0.10(+1.60%)
Aug 11, 2003 6.211 6.364 6.200 6.355 1,391,819 +0.11(+1.79%)
Aug 08, 2003 6.183 6.280 6.159 6.243 1,540,497 +0.02(+0.39%)
Aug 07, 2003 6.164 6.223 6.125 6.219 1,027,675 +0.06(+1.03%)
Aug 06, 2003 6.199 6.311 6.144 6.156 856,057 -0.06(-0.89%)
Aug 05, 2003 6.264 6.348 6.199 6.211 1,480,677 -0.05(-0.80%)
Aug 04, 2003 6.242 6.328 6.113 6.261 930,396 +0.04(+0.72%)
Aug 01, 2003 6.379 6.431 6.187 6.216 1,269,857 -0.14(-2.22%)
Jul 31, 2003 6.328 6.509 6.314 6.357 1,414,469 +0.04(+0.60%)
Jul 30, 2003 6.345 6.357 6.223 6.319 992,538 -0.02(-0.27%)
Jul 29, 2003 6.247 6.336 6.102 6.336 1,118,276 +0.07(+1.18%)
Jul 28, 2003 6.348 6.361 6.180 6.262 674,566 -0.06(-0.98%)
Jul 25, 2003 6.204 6.355 6.175 6.324 995,733 +0.13(+2.17%)
Jul 24, 2003 6.254 6.348 6.180 6.190 1,177,805 -0.03(-0.42%)
Jul 23, 2003 6.404 6.405 6.020 6.216 2,753,729 -0.19(-2.93%)
Jul 22, 2003 6.386 6.514 6.312 6.404 725,093 +0.03(+0.51%)
Jul 21, 2003 6.500 6.521 6.285 6.371 1,048,293 -0.13(-1.99%)
Jul 18, 2003 6.476 6.572 6.199 6.500 711,155 +0.06(+0.91%)
Jul 17, 2003 6.515 6.548 6.410 6.441 923,427 -0.10(-1.55%)
Jul 16, 2003 6.483 6.553 6.443 6.543 729,158 +0.09(+1.47%)
Jul 15, 2003 6.503 6.543 6.429 6.448 834,859 -0.05(-0.79%)
Jul 14, 2003 6.429 6.550 6.390 6.500 1,014,027 +0.12(+1.86%)
Jul 11, 2003 6.352 6.490 6.335 6.381 1,010,833 +0.03(+0.54%)
Jul 10, 2003 6.381 6.424 6.317 6.347 917,619 -0.03(-0.41%)
Jul 09, 2003 6.386 6.395 6.310 6.373 1,043,646 +0.03(+0.46%)
Jul 08, 2003 6.140 6.402 6.140 6.343 2,265,010 +0.19(+3.02%)
Jul 07, 2003 6.026 6.172 5.995 6.157 1,575,053 +0.16(+2.73%)
Jul 03, 2003 6.044 6.114 5.982 5.994 498,592 -0.10(-1.67%)
Jul 02, 2003 6.088 6.111 6.026 6.095 1,009,090 -0.00(-0.03%)
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.