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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2012 4.123 4.150 4.071 4.081 15,948,104 -0.06(-1.51%)
Jul 30, 2012 4.176 4.209 4.130 4.143 8,935,311 -0.06(-1.33%)
Jul 27, 2012 4.235 4.268 4.182 4.199 17,457,638 -0.01(-0.23%)
Jul 26, 2012 4.189 4.228 4.136 4.209 16,949,744 +0.08(+2.05%)
Jul 25, 2012 4.150 4.156 4.097 4.124 19,182,470 -0.01(-0.22%)
Jul 24, 2012 4.156 4.163 4.064 4.133 28,298,188 +0.06(+1.53%)
Jul 23, 2012 4.117 4.123 4.045 4.071 23,069,990 -0.08(-1.98%)
Jul 20, 2012 4.261 4.287 4.150 4.153 21,008,454 -0.14(-3.36%)
Jul 19, 2012 4.366 4.458 4.248 4.297 29,938,232 -0.04(-0.83%)
Jul 18, 2012 4.333 4.406 4.307 4.333 19,440,108 -0.01(-0.30%)
Jul 17, 2012 4.314 4.353 4.235 4.347 13,059,144 +0.07(+1.53%)
Jul 16, 2012 4.235 4.301 4.228 4.281 10,978,580 +0.03(+0.62%)
Jul 13, 2012 4.130 4.268 4.127 4.255 13,378,509 +0.13(+3.18%)
Jul 12, 2012 4.196 4.209 4.123 4.123 20,725,142 -0.12(-2.79%)
Jul 11, 2012 4.169 4.255 4.156 4.241 13,991,267 +0.07(+1.73%)
Jul 10, 2012 4.228 4.268 4.130 4.169 12,201,443 -0.03(-0.78%)
Jul 09, 2012 4.182 4.222 4.169 4.202 13,267,897 +0.01(+0.31%)
Jul 06, 2012 4.169 4.235 4.163 4.189 14,372,791 -0.03(-0.62%)
Jul 05, 2012 4.261 4.294 4.209 4.215 14,607,363 -0.06(-1.38%)
Jul 03, 2012 4.255 4.301 4.235 4.274 6,423,509 +0.02(+0.54%)
Jul 02, 2012 4.202 4.268 4.156 4.251 13,165,429 +0.05(+1.17%)
Jun 29, 2012 4.150 4.202 4.143 4.202 15,745,852 +0.14(+3.39%)
Jun 28, 2012 4.025 4.071 3.999 4.064 24,879,874 +0.02(+0.49%)
Jun 27, 2012 4.077 4.097 4.038 4.045 16,932,582 -0.02(-0.40%)
Jun 26, 2012 4.038 4.123 4.025 4.061 13,905,737 +0.03(+0.65%)
Jun 25, 2012 4.071 4.090 4.012 4.035 9,976,438 -0.09(-2.15%)
Jun 22, 2012 4.097 4.156 4.084 4.123 10,399,863 +0.04(+1.05%)
Jun 21, 2012 4.136 4.169 4.071 4.081 16,136,890 -0.06(-1.51%)
Jun 20, 2012 4.150 4.182 4.064 4.143 19,780,852 -0.01(-0.32%)
Jun 19, 2012 4.156 4.235 4.136 4.156 24,761,120 +0.03(+0.80%)
Jun 18, 2012 4.117 4.169 4.094 4.123 11,527,570 -0.01(-0.32%)
Jun 15, 2012 4.090 4.156 4.071 4.136 20,246,126 +0.06(+1.45%)
Jun 14, 2012 4.018 4.104 3.992 4.077 18,334,224 +0.08(+2.05%)
Jun 13, 2012 4.031 4.090 3.979 3.995 16,677,794 -0.06(-1.53%)
Jun 12, 2012 3.966 4.077 3.920 4.057 17,077,664 +0.10(+2.47%)
Jun 11, 2012 4.122 4.129 3.953 3.959 15,066,060 -0.10(-2.57%)
Jun 08, 2012 3.972 4.064 3.927 4.064 14,674,886 +0.08(+2.13%)
Jun 07, 2012 4.025 4.044 3.917 3.979 25,263,304 +0.00(+0.00%)
Jun 06, 2012 3.894 3.979 3.868 3.979 16,521,418 +0.13(+3.48%)
Jun 05, 2012 3.842 3.946 3.822 3.845 25,270,340 +0.04(+0.94%)
Jun 04, 2012 3.953 3.992 3.803 3.809 35,082,652 -0.18(-4.42%)
Jun 01, 2012 4.162 4.175 3.920 3.985 39,294,064 -0.28(-6.58%)
May 31, 2012 4.214 4.305 4.129 4.266 22,304,938 +0.07(+1.71%)
May 30, 2012 4.266 4.272 4.162 4.194 19,495,418 -0.12(-2.72%)
May 29, 2012 4.272 4.318 4.253 4.312 16,076,376 +0.10(+2.32%)
May 25, 2012 4.227 4.272 4.197 4.214 18,899,814 -0.02(-0.46%)
May 24, 2012 4.168 4.233 4.116 4.233 26,028,672 +0.09(+2.20%)
May 23, 2012 4.064 4.162 3.985 4.142 19,513,522 +0.06(+1.44%)
May 22, 2012 4.051 4.129 4.044 4.083 15,320,919 +0.02(+0.48%)
May 21, 2012 4.025 4.109 4.018 4.064 13,279,546 +0.05(+1.22%)
May 18, 2012 4.057 4.109 3.992 4.015 14,436,676 -0.04(-1.05%)
May 17, 2012 4.149 4.155 4.051 4.057 22,304,064 -0.10(-2.35%)
May 16, 2012 4.188 4.233 4.109 4.155 23,302,622 -0.02(-0.47%)
May 15, 2012 4.181 4.240 4.162 4.175 21,844,260 +0.01(+0.31%)
May 14, 2012 4.194 4.233 4.149 4.162 13,829,885 -0.10(-2.45%)
May 11, 2012 4.175 4.292 4.162 4.266 12,601,521 +0.03(+0.62%)
May 10, 2012 4.292 4.292 4.220 4.240 16,610,308 +0.05(+1.25%)
May 09, 2012 4.220 4.240 4.162 4.188 22,260,128 -0.09(-2.13%)
May 08, 2012 4.266 4.286 4.214 4.279 13,702,993 -0.03(-0.61%)
May 07, 2012 4.240 4.331 4.201 4.305 12,168,200 +0.07(+1.70%)
May 04, 2012 4.318 4.338 4.214 4.233 20,604,372 -0.10(-2.41%)
May 03, 2012 4.383 4.423 4.325 4.338 16,394,069 -0.04(-0.97%)
May 02, 2012 4.370 4.396 4.325 4.380 15,238,366 -0.04(-0.81%)
May 01, 2012 4.364 4.455 4.354 4.416 17,461,772 +0.05(+1.20%)
Apr 30, 2012 4.390 4.396 4.305 4.364 16,316,309 -0.03(-0.59%)
Apr 27, 2012 4.383 4.396 4.331 4.390 18,056,984 +0.03(+0.60%)
Apr 26, 2012 4.338 4.370 4.286 4.364 23,517,944 +0.02(+0.45%)
Apr 25, 2012 4.299 4.357 4.272 4.344 26,202,038 +0.08(+1.83%)
Apr 24, 2012 4.214 4.286 4.201 4.266 29,587,042 +0.08(+1.79%)
Apr 23, 2012 4.175 4.240 4.142 4.191 26,531,616 -0.08(-1.91%)
Apr 20, 2012 4.246 4.315 4.201 4.272 29,091,962 +0.07(+1.63%)
Apr 19, 2012 4.194 4.272 4.155 4.204 32,257,062 +0.03(+0.70%)
Apr 18, 2012 4.214 4.318 4.122 4.175 42,237,020 +0.03(+0.79%)
Apr 17, 2012 4.181 4.201 4.142 4.142 17,000,682 +0.01(+0.32%)
Apr 16, 2012 4.122 4.142 4.038 4.129 15,928,446 +0.07(+1.77%)
Apr 13, 2012 4.175 4.175 4.051 4.057 14,906,515 -0.13(-3.19%)
Apr 12, 2012 4.142 4.207 4.116 4.191 8,662,093 +0.07(+1.58%)
Apr 11, 2012 4.077 4.142 4.077 4.126 14,946,775 +0.11(+2.68%)
Apr 10, 2012 4.122 4.142 4.012 4.018 15,566,395 -0.12(-2.84%)
Apr 09, 2012 4.122 4.145 4.103 4.136 13,536,453 -0.05(-1.25%)
Apr 05, 2012 4.227 4.246 4.181 4.188 12,129,315 -0.05(-1.23%)
Apr 04, 2012 4.188 4.272 4.149 4.240 21,528,076 +0.00(+0.00%)
Apr 03, 2012 4.286 4.292 4.194 4.240 17,292,536 -0.04(-0.91%)
Apr 02, 2012 4.207 4.286 4.155 4.279 22,438,564 +0.08(+1.78%)
Mar 30, 2012 4.214 4.214 4.122 4.204 13,855,003 +0.03(+0.70%)
Mar 29, 2012 4.175 4.194 4.116 4.175 15,467,839 -0.04(-0.93%)
Mar 28, 2012 4.162 4.214 4.129 4.214 14,713,004 +0.07(+1.73%)
Mar 27, 2012 4.188 4.201 4.129 4.142 15,979,859 -0.04(-0.94%)
Mar 26, 2012 4.188 4.207 4.142 4.181 17,006,456 +0.08(+1.83%)
Mar 23, 2012 4.181 4.194 4.090 4.106 23,296,624 -0.03(-0.79%)
Mar 22, 2012 4.155 4.194 4.116 4.139 18,647,278 -0.04(-1.01%)
Mar 21, 2012 4.272 4.279 4.181 4.181 24,124,546 -0.05(-1.23%)
Mar 20, 2012 4.214 4.259 4.168 4.233 25,254,526 +0.00(+0.00%)
Mar 19, 2012 4.227 4.292 4.155 4.233 26,341,264 +0.04(+0.93%)
Mar 16, 2012 4.266 4.272 4.142 4.194 21,195,538 -0.01(-0.31%)
Mar 15, 2012 4.083 4.240 4.025 4.207 32,614,352 +0.16(+4.03%)
Mar 14, 2012 3.999 4.064 3.928 4.044 34,049,676 +0.10(+2.46%)
Mar 13, 2012 3.817 3.960 3.804 3.947 23,346,122 +0.18(+4.82%)
Mar 12, 2012 3.778 3.824 3.753 3.765 9,318,595 -0.03(-0.85%)
Mar 09, 2012 3.759 3.817 3.740 3.798 10,527,043 +0.04(+1.03%)
Mar 08, 2012 3.740 3.759 3.701 3.759 9,686,038 +0.07(+1.84%)
Mar 07, 2012 3.629 3.720 3.623 3.691 12,682,275 +0.09(+2.43%)
Mar 06, 2012 3.668 3.675 3.558 3.603 26,930,754 -0.10(-2.80%)
Mar 05, 2012 3.791 3.798 3.694 3.707 21,771,172 -0.10(-2.72%)
Mar 02, 2012 3.824 3.850 3.791 3.811 14,857,723 -0.01(-0.34%)
Mar 01, 2012 3.817 3.876 3.795 3.824 17,842,742 +0.04(+0.94%)
Feb 29, 2012 3.889 3.921 3.779 3.788 24,415,360 -0.09(-2.42%)
Feb 28, 2012 3.817 3.895 3.785 3.882 20,148,470 +0.07(+1.87%)
Feb 27, 2012 3.804 3.850 3.772 3.811 18,640,404 -0.02(-0.51%)
Feb 24, 2012 3.902 3.902 3.824 3.830 14,027,677 -0.06(-1.66%)
Feb 23, 2012 3.856 3.895 3.830 3.895 11,535,100 +0.04(+1.09%)
Feb 22, 2012 3.902 3.911 3.837 3.853 21,426,312 -0.04(-1.08%)
Feb 21, 2012 3.979 3.986 3.876 3.895 25,477,886 -0.05(-1.31%)
Feb 17, 2012 3.869 3.953 3.824 3.947 28,651,744 +0.10(+2.70%)
Feb 16, 2012 3.772 3.843 3.753 3.843 18,591,892 +0.08(+2.24%)
Feb 15, 2012 3.759 3.817 3.753 3.759 15,756,525 +0.01(+0.26%)
Feb 14, 2012 3.798 3.850 3.727 3.749 30,492,896 -0.07(-1.87%)
Feb 13, 2012 3.856 3.876 3.791 3.821 13,208,282 -0.01(-0.17%)
Feb 10, 2012 3.850 3.850 3.804 3.827 14,030,557 -0.08(-2.07%)
Feb 09, 2012 3.940 3.947 3.856 3.908 17,565,810 -0.01(-0.33%)
Feb 08, 2012 3.850 3.921 3.830 3.921 25,044,856 +0.08(+2.02%)
Feb 07, 2012 3.798 3.882 3.772 3.843 25,118,208 +0.06(+1.54%)
Feb 06, 2012 3.791 3.850 3.785 3.785 11,066,191 -0.03(-0.85%)
Feb 03, 2012 3.778 3.824 3.778 3.817 23,392,402 +0.07(+1.90%)
Feb 02, 2012 3.733 3.778 3.707 3.746 14,996,199 +0.01(+0.17%)
Feb 01, 2012 3.720 3.772 3.697 3.740 25,586,124 +0.03(+0.87%)
Jan 31, 2012 3.681 3.740 3.655 3.707 30,021,198 +0.04(+1.06%)
Jan 30, 2012 3.701 3.701 3.623 3.668 15,313,784 -0.03(-0.70%)
Jan 27, 2012 3.655 3.733 3.649 3.694 20,224,042 +0.04(+1.06%)
Jan 26, 2012 3.863 3.869 3.642 3.655 37,309,284 -0.19(-5.05%)
Jan 25, 2012 3.765 3.869 3.740 3.850 27,585,680 +0.08(+2.15%)
Jan 24, 2012 3.733 3.817 3.707 3.769 32,808,736 -0.00(-0.09%)
Jan 23, 2012 3.869 3.869 3.759 3.772 31,303,636 -0.06(-1.69%)
Jan 20, 2012 3.688 3.856 3.649 3.837 42,871,400 +0.08(+2.25%)
Jan 19, 2012 3.889 3.895 3.707 3.753 48,449,644 -0.16(-3.98%)
Jan 18, 2012 3.876 3.915 3.856 3.908 28,957,830 +0.03(+0.67%)
Jan 17, 2012 3.889 3.960 3.837 3.882 36,779,412 +0.01(+0.33%)
Jan 13, 2012 3.817 3.876 3.772 3.869 17,643,986 +0.00(+0.00%)
Jan 12, 2012 3.869 3.869 3.811 3.869 18,756,450 +0.02(+0.50%)
Jan 11, 2012 3.785 3.850 3.753 3.850 21,390,060 +0.03(+0.68%)
Jan 10, 2012 3.856 3.869 3.791 3.824 18,891,502 +0.03(+0.77%)
Jan 09, 2012 3.746 3.811 3.720 3.795 23,072,494 +0.04(+0.95%)
Jan 06, 2012 3.765 3.791 3.714 3.759 15,699,479 +0.01(+0.17%)
Jan 05, 2012 3.662 3.778 3.603 3.753 19,239,368 +0.07(+1.94%)
Jan 04, 2012 3.629 3.720 3.603 3.681 15,773,991 +0.12(+3.46%)
Dec 30, 2011 3.636 3.635 3.558 3.558 11,667,029 -0.08(-2.14%)
Dec 29, 2011 3.474 3.662 3.474 3.636 18,217,836 +0.09(+2.56%)
Dec 28, 2011 3.629 3.636 3.513 3.545 17,917,044 -0.05(-1.44%)
Dec 27, 2011 3.642 3.655 3.578 3.597 13,772,200 -0.06(-1.77%)
Dec 23, 2011 3.668 3.675 3.584 3.662 15,541,201 +0.16(+4.44%)
Dec 21, 2011 3.370 3.516 3.364 3.506 25,018,970 +0.09(+2.66%)
Dec 20, 2011 3.305 3.428 3.305 3.416 23,672,784 +0.17(+5.29%)
Dec 19, 2011 3.305 3.318 3.221 3.244 17,408,902 -0.06(-1.67%)
Dec 16, 2011 3.331 3.364 3.260 3.299 25,815,372 +0.01(+0.20%)
Dec 15, 2011 3.280 3.357 3.260 3.292 23,321,104 +0.06(+1.79%)
Dec 14, 2011 3.228 3.272 3.196 3.235 17,717,018 -0.01(-0.40%)
Dec 13, 2011 3.331 3.344 3.215 3.247 16,921,784 -0.06(-1.75%)
Dec 12, 2011 3.325 3.341 3.286 3.305 17,330,166 -0.08(-2.28%)
Dec 09, 2011 3.318 3.382 3.318 3.382 13,143,476 +0.10(+3.14%)
Dec 08, 2011 3.370 3.382 3.280 3.280 14,967,124 -0.13(-3.77%)
Dec 07, 2011 3.357 3.421 3.299 3.408 13,527,596 +0.03(+0.76%)
Dec 06, 2011 3.421 3.427 3.370 3.382 12,132,655 -0.04(-1.13%)
Dec 05, 2011 3.427 3.440 3.376 3.421 14,249,294 +0.07(+2.11%)
Dec 02, 2011 3.376 3.427 3.344 3.350 20,399,486 +0.02(+0.58%)
Dec 01, 2011 3.350 3.376 3.286 3.331 13,030,954 -0.05(-1.33%)
Nov 30, 2011 3.247 3.378 3.215 3.376 38,828,360 +0.25(+8.02%)
Nov 29, 2011 3.093 3.164 3.067 3.125 17,665,908 +0.01(+0.41%)
Nov 28, 2011 3.151 3.183 3.067 3.112 16,425,952 +0.08(+2.54%)
Nov 25, 2011 3.042 3.099 2.997 3.035 4,131,559 +0.02(+0.64%)
Nov 23, 2011 3.080 3.093 2.997 3.016 25,862,014 -0.09(-2.90%)
Nov 22, 2011 3.189 3.222 3.093 3.106 21,864,162 -0.08(-2.62%)
Nov 21, 2011 3.247 3.280 3.170 3.189 31,345,256 -0.13(-3.88%)
Nov 18, 2011 3.312 3.331 3.260 3.318 16,409,456 +0.05(+1.57%)
Nov 17, 2011 3.331 3.415 3.254 3.267 27,228,110 -0.06(-1.74%)
Nov 16, 2011 3.312 3.408 3.299 3.325 21,739,538 -0.03(-0.77%)
Nov 15, 2011 3.325 3.373 3.286 3.350 15,872,693 +0.00(+0.00%)
Nov 14, 2011 3.395 3.421 3.318 3.350 19,518,210 -0.06(-1.88%)
Nov 11, 2011 3.382 3.427 3.357 3.415 17,131,174 +0.09(+2.71%)
Nov 10, 2011 3.376 3.389 3.299 3.325 22,180,528 +0.03(+0.98%)
Nov 09, 2011 3.447 3.447 3.280 3.292 30,776,408 -0.24(-6.74%)
Nov 08, 2011 3.466 3.550 3.409 3.530 20,234,632 +0.10(+2.81%)
Nov 07, 2011 3.370 3.447 3.357 3.434 13,900,090 +0.06(+1.71%)
Nov 04, 2011 3.370 3.418 3.318 3.376 22,253,554 -0.03(-0.94%)
Nov 03, 2011 3.440 3.460 3.325 3.408 21,580,450 +0.02(+0.57%)
Nov 02, 2011 3.263 3.427 3.257 3.389 27,631,554 +0.19(+6.04%)
Nov 01, 2011 3.209 3.292 3.151 3.196 33,824,528 -0.14(-4.05%)
Oct 31, 2011 3.447 3.472 3.325 3.331 24,130,354 -0.19(-5.30%)
Oct 28, 2011 3.460 3.543 3.421 3.517 30,109,220 +0.05(+1.30%)
Oct 27, 2011 3.517 3.517 3.408 3.472 57,977,884 +0.14(+4.25%)
Oct 26, 2011 3.299 3.357 3.235 3.331 27,911,232 +0.11(+3.39%)
Oct 25, 2011 3.331 3.337 3.215 3.222 26,778,192 -0.10(-3.09%)
Oct 24, 2011 3.157 3.334 3.144 3.325 34,392,892 +0.17(+5.51%)
Oct 21, 2011 3.183 3.196 3.093 3.151 66,064,076 +0.01(+0.41%)
Oct 20, 2011 3.209 3.222 3.099 3.138 72,727,304 -0.23(-6.87%)
Oct 19, 2011 3.415 3.472 3.344 3.370 42,426,316 -0.05(-1.50%)
Oct 18, 2011 3.273 3.492 3.209 3.421 26,837,090 +0.19(+5.98%)
Oct 17, 2011 3.337 3.337 3.222 3.228 17,229,686 -0.14(-4.02%)
Oct 14, 2011 3.427 3.440 3.286 3.363 18,468,274 -0.01(-0.19%)
Oct 13, 2011 3.440 3.466 3.299 3.370 25,698,070 -0.12(-3.32%)
Oct 12, 2011 3.421 3.595 3.408 3.485 20,321,912 +0.12(+3.44%)
Oct 11, 2011 3.337 3.415 3.299 3.370 14,965,428 -0.01(-0.19%)
Oct 10, 2011 3.254 3.376 3.254 3.376 21,570,332 +0.19(+5.85%)
Oct 07, 2011 3.408 3.408 3.170 3.189 24,580,966 -0.19(-5.70%)
Oct 06, 2011 3.267 3.395 3.119 3.382 34,756,304 +0.19(+5.83%)
Oct 05, 2011 3.132 3.209 3.093 3.196 18,776,226 +0.04(+1.22%)
Oct 04, 2011 2.958 3.157 2.907 3.157 29,201,924 +0.15(+5.14%)
Oct 03, 2011 3.067 3.164 2.990 3.003 23,582,578 -0.08(-2.71%)
Sep 30, 2011 3.157 3.196 3.087 3.087 20,053,568 -0.12(-3.81%)
Sep 29, 2011 3.228 3.235 3.112 3.209 25,411,310 +0.10(+3.10%)
Sep 28, 2011 3.189 3.222 3.099 3.112 20,936,488 -0.07(-2.22%)
Sep 27, 2011 3.280 3.325 3.144 3.183 19,668,440 -0.02(-0.60%)
Sep 26, 2011 3.003 3.208 2.997 3.202 27,084,400 +0.24(+8.26%)
Sep 23, 2011 2.939 3.016 2.919 2.958 21,339,996 +0.01(+0.44%)
Sep 22, 2011 2.932 2.997 2.900 2.945 31,101,130 -0.05(-1.72%)
Sep 21, 2011 3.228 3.247 2.997 2.997 25,341,520 -0.24(-7.36%)
Sep 20, 2011 3.202 3.325 3.183 3.235 21,957,820 +0.05(+1.41%)
Sep 19, 2011 3.170 3.228 3.138 3.189 18,867,338 -0.09(-2.75%)
Sep 16, 2011 3.299 3.325 3.202 3.280 20,355,558 -0.02(-0.58%)
Sep 15, 2011 3.273 3.305 3.196 3.299 17,861,568 +0.09(+2.81%)
Sep 14, 2011 3.107 3.247 3.081 3.209 27,719,712 +0.13(+4.36%)
Sep 13, 2011 3.005 3.100 2.960 3.075 17,611,666 +0.09(+2.99%)
Sep 12, 2011 2.896 3.030 2.883 2.986 37,432,508 +0.05(+1.74%)
Sep 09, 2011 3.030 3.075 2.934 2.934 19,609,912 -0.13(-4.37%)
Sep 08, 2011 3.119 3.164 3.037 3.068 19,255,168 -0.10(-3.22%)
Sep 07, 2011 2.992 3.177 2.979 3.171 18,983,768 +0.26(+8.75%)
Sep 06, 2011 2.864 2.966 2.845 2.915 15,732,535 -0.05(-1.72%)
Sep 02, 2011 3.056 3.062 2.941 2.966 18,229,566 -0.12(-3.93%)
Sep 01, 2011 3.202 3.234 3.075 3.088 22,790,690 -0.11(-3.59%)
Aug 31, 2011 3.183 3.241 3.158 3.202 27,978,568 +0.06(+1.83%)
Aug 30, 2011 3.234 3.260 3.139 3.145 24,718,148 -0.12(-3.71%)
Aug 29, 2011 3.190 3.266 3.177 3.266 17,148,832 +0.14(+4.49%)
Aug 26, 2011 3.068 3.183 3.005 3.126 19,316,738 +0.05(+1.55%)
Aug 25, 2011 3.202 3.304 3.030 3.078 29,595,674 -0.06(-1.93%)
Aug 24, 2011 2.998 3.139 2.992 3.139 17,137,304 +0.11(+3.58%)
Aug 23, 2011 2.915 3.030 2.852 3.030 18,963,422 +0.14(+4.86%)
Aug 22, 2011 2.998 3.024 2.877 2.890 18,105,950 -0.02(-0.66%)
Aug 19, 2011 2.973 3.043 2.909 2.909 29,565,596 -0.11(-3.80%)
Aug 18, 2011 3.171 3.171 2.998 3.024 36,991,440 -0.23(-7.06%)
Aug 17, 2011 3.266 3.356 3.222 3.253 23,078,200 +0.03(+0.99%)
Aug 16, 2011 3.247 3.292 3.215 3.222 22,707,228 -0.08(-2.32%)
Aug 15, 2011 3.215 3.298 3.209 3.298 21,145,698 +0.14(+4.34%)
Aug 12, 2011 3.317 3.349 3.158 3.161 26,422,878 -0.11(-3.41%)
Aug 11, 2011 3.068 3.317 3.043 3.273 37,236,004 +0.27(+8.92%)
Aug 10, 2011 3.253 3.260 3.005 3.005 45,749,208 -0.33(-9.94%)
Aug 09, 2011 3.279 3.375 3.107 3.336 31,831,750 +0.19(+6.09%)
Aug 08, 2011 3.285 3.438 3.081 3.145 54,387,068 -0.29(-8.53%)
Aug 05, 2011 3.541 3.617 3.362 3.438 38,279,136 -0.04(-1.10%)
Aug 04, 2011 3.681 3.725 3.470 3.477 48,436,228 -0.26(-7.00%)
Aug 03, 2011 3.700 3.764 3.579 3.738 37,788,088 +0.08(+2.27%)
Aug 02, 2011 3.796 3.821 3.643 3.655 57,302,936 -0.17(-4.50%)
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.