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

Hain Celestial Group (NQ: HAIN )

7.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2004 8.745 8.775 8.550 8.775 867,600 +0.15(+1.74%)
Aug 30, 2004 8.670 8.795 8.605 8.625 288,000 -0.11(-1.26%)
Aug 27, 2004 8.585 8.865 8.500 8.735 294,800 +0.12(+1.33%)
Aug 26, 2004 8.545 8.780 8.545 8.620 272,400 -0.09(-0.98%)
Aug 25, 2004 8.585 8.765 8.500 8.705 413,200 +0.04(+0.52%)
Aug 24, 2004 8.575 8.690 8.480 8.660 547,000 +0.05(+0.64%)
Aug 23, 2004 8.800 8.805 8.575 8.605 417,800 -0.11(-1.21%)
Aug 20, 2004 8.600 8.921 8.470 8.710 1,903,200 +0.71(+8.88%)
Aug 19, 2004 7.950 8.060 7.805 8.000 479,200 +0.09(+1.20%)
Aug 18, 2004 7.755 8.090 7.750 7.905 705,822 +0.04(+0.57%)
Aug 17, 2004 7.915 7.915 7.705 7.860 361,200 -0.01(-0.19%)
Aug 16, 2004 7.710 7.995 7.600 7.875 721,800 +0.18(+2.34%)
Aug 13, 2004 7.635 7.705 7.500 7.695 327,800 +0.08(+0.98%)
Aug 12, 2004 7.750 7.750 7.525 7.620 415,600 -0.11(-1.39%)
Aug 11, 2004 7.900 7.915 7.620 7.728 881,800 -0.15(-1.87%)
Aug 10, 2004 7.755 7.915 7.725 7.875 400,400 +0.12(+1.55%)
Aug 09, 2004 7.680 7.800 7.615 7.755 486,000 +0.10(+1.37%)
Aug 06, 2004 7.970 7.970 7.640 7.650 501,400 -0.36(-4.43%)
Aug 05, 2004 8.085 8.180 7.985 8.005 500,600 -0.05(-0.62%)
Aug 04, 2004 7.975 8.060 7.900 8.055 640,400 +0.10(+1.32%)
Aug 03, 2004 8.200 8.205 7.925 7.950 858,400 -0.28(-3.46%)
Aug 02, 2004 8.225 8.300 8.150 8.235 529,200 -0.03(-0.36%)
Jul 30, 2004 8.325 8.375 8.080 8.265 692,200 -0.11(-1.31%)
Jul 29, 2004 8.445 8.450 8.280 8.375 521,400 +0.02(+0.18%)
Jul 28, 2004 8.465 8.470 8.125 8.360 459,800 -0.16(-1.82%)
Jul 27, 2004 8.250 8.545 8.245 8.515 555,000 +0.12(+1.37%)
Jul 26, 2004 8.575 8.575 8.330 8.400 487,400 -0.06(-0.71%)
Jul 23, 2004 8.700 8.710 8.460 8.460 441,600 -0.19(-2.20%)
Jul 22, 2004 8.625 8.735 8.540 8.650 354,000 -0.04(-0.46%)
Jul 21, 2004 8.775 8.780 8.625 8.690 707,000 -0.06(-0.69%)
Jul 20, 2004 8.505 8.750 8.505 8.750 575,600 +0.22(+2.58%)
Jul 19, 2004 8.450 8.540 8.340 8.530 666,000 +0.02(+0.29%)
Jul 16, 2004 8.685 8.745 8.430 8.505 580,200 -0.22(-2.58%)
Jul 15, 2004 8.735 8.750 8.590 8.730 386,600 -0.01(-0.11%)
Jul 14, 2004 8.840 8.880 8.675 8.740 476,400 -0.14(-1.58%)
Jul 13, 2004 8.785 8.890 8.735 8.880 151,600 +0.13(+1.49%)
Jul 12, 2004 8.860 8.860 8.745 8.750 358,600 -0.10(-1.13%)
Jul 09, 2004 8.840 8.900 8.800 8.850 169,800 +0.04(+0.45%)
Jul 08, 2004 8.950 9.000 8.810 8.810 554,000 -0.17(-1.89%)
Jul 07, 2004 8.945 9.035 8.830 8.980 682,600 +0.10(+1.13%)
Jul 06, 2004 9.000 9.000 8.835 8.880 424,800 -0.12(-1.33%)
Jul 02, 2004 8.990 9.055 8.965 9.000 326,000 +0.00(+0.00%)
Jul 01, 2004 9.050 9.100 8.985 9.000 615,200 -0.05(-0.55%)
Jun 30, 2004 8.970 9.080 8.920 9.050 668,600 +0.11(+1.17%)
Jun 29, 2004 8.915 9.000 8.810 8.945 346,600 +0.10(+1.13%)
Jun 28, 2004 9.085 9.085 8.810 8.845 518,200 -0.15(-1.72%)
Jun 25, 2004 8.875 9.075 8.830 9.000 920,600 +0.15(+1.75%)
Jun 24, 2004 8.815 8.850 8.770 8.845 353,000 +0.04(+0.51%)
Jun 23, 2004 8.730 8.830 8.665 8.800 354,000 +0.02(+0.20%)
Jun 22, 2004 8.580 8.835 8.555 8.783 494,000 +0.15(+1.71%)
Jun 21, 2004 8.605 8.705 8.575 8.635 372,200 -0.03(-0.29%)
Jun 18, 2004 8.620 8.675 8.525 8.660 1,360,400 +0.06(+0.70%)
Jun 17, 2004 8.795 8.795 8.570 8.600 1,199,000 -0.17(-1.88%)
Jun 16, 2004 8.800 8.800 8.650 8.765 863,600 +0.02(+0.17%)
Jun 15, 2004 8.540 8.825 8.540 8.750 337,600 +0.19(+2.16%)
Jun 14, 2004 8.840 8.900 8.520 8.565 572,200 -0.19(-2.11%)
Jun 10, 2004 8.705 8.835 8.675 8.750 435,800 +0.00(+0.00%)
Jun 09, 2004 8.925 8.995 8.690 8.750 434,800 -0.14(-1.63%)
Jun 08, 2004 8.625 8.920 8.535 8.895 748,800 +0.27(+3.13%)
Jun 07, 2004 8.520 8.665 8.515 8.625 1,055,600 +0.03(+0.35%)
Jun 04, 2004 8.660 8.700 8.440 8.595 885,200 +0.01(+0.12%)
Jun 03, 2004 8.695 8.695 8.525 8.585 538,800 -0.11(-1.27%)
Jun 02, 2004 8.625 8.725 8.615 8.695 450,200 +0.03(+0.29%)
Jun 01, 2004 8.760 8.765 8.570 8.670 494,600 -0.18(-2.03%)
May 28, 2004 8.795 8.850 8.720 8.850 553,000 +0.08(+0.91%)
May 27, 2004 8.800 8.800 8.675 8.770 388,000 +0.02(+0.23%)
May 26, 2004 8.860 8.870 8.655 8.750 461,400 -0.05(-0.62%)
May 25, 2004 8.785 8.864 8.610 8.805 326,000 +0.07(+0.86%)
May 24, 2004 8.760 8.765 8.585 8.730 508,800 +0.06(+0.69%)
May 21, 2004 8.710 8.775 8.595 8.670 257,200 -0.04(-0.40%)
May 20, 2004 8.800 8.855 8.665 8.705 611,800 -0.05(-0.57%)
May 19, 2004 8.685 8.805 8.565 8.755 458,400 +0.16(+1.86%)
May 18, 2004 8.800 8.800 8.420 8.595 844,400 -0.04(-0.52%)
May 17, 2004 8.840 8.895 8.625 8.640 585,400 -0.25(-2.81%)
May 14, 2004 9.000 9.145 8.865 8.890 1,285,400 -0.17(-1.88%)
May 13, 2004 8.975 9.070 8.935 9.060 514,600 -0.01(-0.11%)
May 12, 2004 8.980 9.085 8.775 9.070 634,400 +0.07(+0.78%)
May 11, 2004 9.015 9.050 8.906 9.000 649,800 +0.07(+0.84%)
May 10, 2004 8.900 8.950 8.715 8.925 1,395,800 +0.00(+0.00%)
May 07, 2004 8.580 9.175 8.540 8.925 1,664,400 -0.36(-3.88%)
May 06, 2004 9.155 9.400 8.905 9.285 2,097,000 +0.16(+1.75%)
May 05, 2004 8.764 9.230 8.725 9.125 2,240,600 +0.39(+4.46%)
May 04, 2004 8.630 9.000 8.610 8.735 1,536,800 +0.01(+0.17%)
May 03, 2004 9.350 9.350 8.610 8.720 2,608,200 -1.13(-11.47%)
Apr 30, 2004 10.04 10.14 9.835 9.850 468,400 -0.24(-2.33%)
Apr 29, 2004 10.09 10.22 9.935 10.09 376,600 +0.01(+0.05%)
Apr 28, 2004 10.38 10.41 10.01 10.08 403,200 -0.36(-3.45%)
Apr 27, 2004 10.22 10.48 10.22 10.44 281,800 +0.19(+1.85%)
Apr 26, 2004 10.42 10.46 10.13 10.25 316,600 -0.15(-1.44%)
Apr 23, 2004 10.48 10.54 10.21 10.40 292,000 -0.08(-0.76%)
Apr 22, 2004 10.29 10.54 10.19 10.48 289,600 +0.21(+2.09%)
Apr 21, 2004 10.18 10.37 10.10 10.27 301,000 +0.14(+1.38%)
Apr 20, 2004 9.735 10.27 9.735 10.12 666,000 +0.32(+3.32%)
Apr 19, 2004 10.21 10.21 9.570 9.800 1,189,400 -0.29(-2.92%)
Apr 16, 2004 10.22 10.30 10.09 10.10 434,800 -0.09(-0.88%)
Apr 15, 2004 10.46 10.50 10.07 10.19 686,400 -0.22(-2.11%)
Apr 14, 2004 10.39 10.46 10.28 10.40 211,200 -0.04(-0.43%)
Apr 13, 2004 10.39 10.49 10.32 10.45 282,800 +0.03(+0.29%)
Apr 12, 2004 10.68 10.68 10.35 10.42 659,600 -0.23(-2.21%)
Apr 08, 2004 11.04 11.05 10.65 10.65 531,800 -0.34(-3.09%)
Apr 07, 2004 10.97 11.09 10.93 10.99 509,600 +0.00(+0.05%)
Apr 06, 2004 10.77 11.03 10.69 10.99 608,600 +0.22(+2.04%)
Apr 05, 2004 11.12 11.23 10.77 10.77 491,000 -0.30(-2.71%)
Apr 02, 2004 11.10 11.24 10.95 11.07 445,400 +0.12(+1.05%)
Apr 01, 2004 11.12 11.12 10.86 10.96 452,400 -0.09(-0.81%)
Mar 31, 2004 11.08 11.10 10.90 11.04 339,200 -0.02(-0.14%)
Mar 30, 2004 10.93 11.12 10.88 11.06 518,600 +0.11(+0.96%)
Mar 29, 2004 10.97 11.05 10.84 10.96 550,200 +0.04(+0.32%)
Mar 26, 2004 10.97 11.09 10.83 10.92 508,800 -0.12(-1.04%)
Mar 25, 2004 10.95 11.09 10.84 11.04 427,600 +0.17(+1.52%)
Mar 24, 2004 11.38 11.38 10.87 10.87 506,600 -0.45(-3.93%)
Mar 23, 2004 11.30 11.46 11.25 11.31 381,000 +0.05(+0.44%)
Mar 22, 2004 11.28 11.46 11.25 11.27 576,600 -0.12(-1.01%)
Mar 19, 2004 11.50 11.50 11.31 11.38 456,600 -0.06(-0.52%)
Mar 18, 2004 11.27 11.54 11.27 11.44 670,400 +0.06(+0.57%)
Mar 17, 2004 11.09 11.39 11.05 11.38 395,200 +0.29(+2.66%)
Mar 16, 2004 11.12 11.23 11.06 11.08 367,600 -0.04(-0.40%)
Mar 15, 2004 11.31 11.38 11.05 11.12 778,200 -0.17(-1.51%)
Mar 12, 2004 10.97 11.29 10.94 11.29 531,600 +0.36(+3.24%)
Mar 11, 2004 10.89 11.23 10.80 10.94 466,600 +0.01(+0.09%)
Mar 10, 2004 10.99 11.12 10.93 10.93 227,400 -0.04(-0.32%)
Mar 09, 2004 11.10 11.10 10.89 10.96 261,000 -0.11(-0.95%)
Mar 08, 2004 11.05 11.30 11.05 11.07 294,400 -0.07(-0.67%)
Mar 05, 2004 11.31 11.50 11.12 11.14 288,400 -0.20(-1.72%)
Mar 04, 2004 11.37 11.38 11.28 11.34 187,400 -0.01(-0.04%)
Mar 03, 2004 11.25 11.41 11.12 11.35 308,800 +0.09(+0.75%)
Mar 02, 2004 11.42 11.49 11.26 11.26 491,800 -0.16(-1.40%)
Mar 01, 2004 10.89 11.46 10.89 11.42 498,200 +0.54(+4.92%)
Feb 27, 2004 10.93 11.05 10.80 10.88 416,600 -0.15(-1.40%)
Feb 26, 2004 10.78 11.04 10.52 11.04 725,000 +0.25(+2.32%)
Feb 25, 2004 10.37 10.82 10.28 10.79 1,187,400 +0.34(+3.25%)
Feb 24, 2004 10.93 10.93 10.45 10.45 896,600 -0.43(-3.91%)
Feb 23, 2004 11.01 11.09 10.86 10.88 631,200 -0.19(-1.67%)
Feb 20, 2004 11.07 11.20 11.05 11.06 311,600 -0.03(-0.23%)
Feb 19, 2004 11.07 11.20 11.04 11.09 654,600 +0.03(+0.23%)
Feb 18, 2004 11.24 11.24 11.05 11.06 670,800 -0.14(-1.25%)
Feb 17, 2004 11.11 11.24 11.11 11.20 563,400 +0.07(+0.67%)
Feb 13, 2004 11.38 11.39 11.12 11.12 416,800 -0.16(-1.46%)
Feb 12, 2004 11.39 11.40 11.25 11.29 414,600 -0.21(-1.83%)
Feb 11, 2004 11.42 11.50 11.21 11.50 519,000 +0.08(+0.70%)
Feb 10, 2004 11.45 11.50 11.32 11.42 372,400 -0.08(-0.70%)
Feb 09, 2004 11.44 11.57 11.43 11.50 753,800 +0.02(+0.13%)
Feb 06, 2004 11.28 11.50 11.12 11.48 1,058,800 +0.05(+0.48%)
Feb 05, 2004 11.38 11.55 11.12 11.43 774,200 +0.15(+1.37%)
Feb 04, 2004 10.18 11.59 10.03 11.28 3,018,000 +0.69(+6.52%)
Feb 03, 2004 11.18 11.20 10.44 10.59 1,758,000 -0.61(-5.49%)
Feb 02, 2004 11.45 11.45 11.10 11.20 808,800 -0.12(-1.10%)
Jan 30, 2004 11.24 11.45 11.16 11.32 344,600 +0.04(+0.40%)
Jan 29, 2004 11.45 11.50 11.12 11.28 377,800 -0.18(-1.57%)
Jan 28, 2004 11.91 11.93 11.40 11.46 293,400 -0.43(-3.66%)
Jan 27, 2004 12.05 12.05 11.68 11.89 342,200 -0.15(-1.25%)
Jan 26, 2004 11.85 12.09 11.72 12.04 474,800 +0.38(+3.26%)
Jan 23, 2004 11.60 11.79 11.47 11.66 208,600 +0.14(+1.21%)
Jan 22, 2004 11.57 11.91 11.53 11.53 573,600 -0.15(-1.28%)
Jan 21, 2004 11.40 11.68 11.38 11.68 408,000 +0.26(+2.23%)
Jan 20, 2004 11.29 11.48 11.20 11.42 286,800 +0.17(+1.51%)
Jan 16, 2004 11.44 11.52 11.25 11.25 174,800 -0.27(-2.30%)
Jan 15, 2004 11.62 11.68 11.32 11.52 181,504 -0.15(-1.33%)
Jan 14, 2004 11.49 11.67 11.40 11.67 229,528 +0.20(+1.70%)
Jan 13, 2004 11.62 11.65 11.33 11.47 295,836 -0.10(-0.82%)
Jan 12, 2004 11.18 11.57 11.13 11.57 409,702 +0.43(+3.86%)
Jan 09, 2004 11.28 11.36 11.14 11.14 378,184 -0.19(-1.68%)
Jan 08, 2004 11.47 11.52 11.28 11.33 583,006 -0.13(-1.18%)
Jan 07, 2004 11.38 11.53 11.20 11.46 505,438 +0.06(+0.53%)
Jan 06, 2004 11.68 11.68 11.40 11.40 396,800 -0.24(-2.06%)
Jan 05, 2004 11.87 11.88 11.62 11.64 320,200 -0.10(-0.81%)
Jan 02, 2004 11.62 11.94 11.59 11.74 209,000 +0.13(+1.16%)
Dec 31, 2003 11.99 12.00 11.60 11.61 315,600 -0.29(-2.44%)
Dec 30, 2003 11.95 12.00 11.65 11.89 463,848 -0.10(-0.79%)
Dec 29, 2003 12.13 12.38 11.94 11.99 575,510 -0.02(-0.17%)
Dec 26, 2003 11.81 12.50 11.81 12.01 709,766 +0.15(+1.26%)
Dec 24, 2003 11.62 11.94 11.57 11.86 337,972 +0.35(+3.09%)
Dec 23, 2003 11.36 11.51 11.30 11.51 287,250 +0.11(+0.92%)
Dec 22, 2003 11.20 11.44 11.20 11.40 258,338 +0.12(+1.11%)
Dec 19, 2003 11.52 11.54 11.20 11.28 292,084 -0.14(-1.23%)
Dec 18, 2003 11.28 11.43 11.06 11.41 239,132 +0.26(+2.33%)
Dec 17, 2003 11.40 11.40 11.09 11.15 147,906 -0.24(-2.11%)
Dec 16, 2003 11.12 11.39 10.96 11.39 306,364 +0.21(+1.88%)
Dec 15, 2003 11.73 11.73 11.12 11.19 565,050 -0.04(-0.31%)
Dec 12, 2003 11.49 11.50 11.05 11.22 278,936 -0.13(-1.15%)
Dec 11, 2003 10.97 11.46 10.97 11.35 304,400 +0.35(+3.18%)
Dec 10, 2003 11.15 11.28 11.00 11.00 411,636 -0.20(-1.79%)
Dec 09, 2003 11.21 11.37 11.12 11.20 427,168 -0.01(-0.04%)
Dec 08, 2003 11.09 11.23 11.09 11.21 436,262 +0.04(+0.36%)
Dec 05, 2003 11.19 11.29 11.12 11.16 204,922 -0.03(-0.26%)
Dec 04, 2003 11.42 11.42 10.82 11.19 1,480,910 -0.23(-2.02%)
Dec 03, 2003 11.62 11.71 11.40 11.43 457,948 -0.16(-1.38%)
Dec 02, 2003 11.90 11.93 11.57 11.59 600,190 -0.31(-2.65%)
Dec 01, 2003 11.65 11.93 11.65 11.90 1,351,568 +0.37(+3.16%)
Nov 28, 2003 11.46 11.74 11.46 11.54 108,178 +0.03(+0.22%)
Nov 26, 2003 11.60 11.65 11.29 11.51 458,038 +0.01(+0.09%)
Nov 25, 2003 11.40 12.05 11.35 11.50 1,828,740 +0.15(+1.37%)
Nov 24, 2003 11.18 11.45 11.09 11.35 669,732 +0.28(+2.51%)
Nov 21, 2003 10.71 11.29 10.78 11.07 1,830,276 +0.35(+3.29%)
Nov 20, 2003 10.79 10.80 10.51 10.71 389,222 -0.19(-1.74%)
Nov 19, 2003 10.62 10.92 10.62 10.90 443,998 +0.28(+2.64%)
Nov 18, 2003 10.76 10.83 10.62 10.62 198,442 -0.12(-1.16%)
Nov 17, 2003 10.80 10.81 10.53 10.75 316,660 -0.13(-1.24%)
Nov 14, 2003 10.80 10.95 10.76 10.88 689,498 +0.08(+0.79%)
Nov 13, 2003 10.80 10.89 10.70 10.80 474,982 +0.01(+0.05%)
Nov 12, 2003 10.29 10.80 10.25 10.79 600,116 +0.52(+5.06%)
Nov 11, 2003 10.28 10.33 10.21 10.28 338,888 +0.06(+0.64%)
Nov 10, 2003 10.54 10.54 10.21 10.21 310,742 -0.29(-2.81%)
Nov 07, 2003 10.55 10.68 10.35 10.51 442,538 -0.01(-0.10%)
Nov 06, 2003 10.47 10.57 10.31 10.52 464,168 +0.04(+0.38%)
Nov 05, 2003 10.46 10.47 10.30 10.47 523,508 +0.07(+0.65%)
Nov 04, 2003 10.65 10.74 10.34 10.41 637,186 -0.26(-2.46%)
Nov 03, 2003 10.60 10.74 10.22 10.67 1,430,236 +0.12(+1.14%)
Oct 31, 2003 11.00 11.03 10.53 10.55 1,826,372 -0.58(-5.25%)
Oct 30, 2003 9.940 11.21 10.26 11.13 3,477,846 +1.20(+12.02%)
Oct 29, 2003 9.795 9.940 9.490 9.940 461,886 +0.15(+1.53%)
Oct 28, 2003 9.500 9.835 9.450 9.790 365,946 +0.29(+3.11%)
Oct 27, 2003 9.385 9.634 9.385 9.495 235,000 +0.11(+1.23%)
Oct 24, 2003 9.410 9.705 9.295 9.380 234,600 +0.00(+0.00%)
Oct 23, 2003 9.350 9.591 9.300 9.380 325,400 -0.11(-1.16%)
Oct 22, 2003 9.625 9.725 9.490 9.490 503,400 -0.19(-1.91%)
Oct 21, 2003 9.650 9.795 9.500 9.675 430,354 +0.15(+1.57%)
Oct 20, 2003 9.550 9.700 9.490 9.525 302,134 +0.04(+0.37%)
Oct 17, 2003 9.830 9.855 9.400 9.490 863,670 -0.26(-2.67%)
Oct 16, 2003 9.050 9.795 9.115 9.750 778,600 +0.70(+7.73%)
Oct 15, 2003 9.615 9.625 9.025 9.050 830,222 -0.51(-5.33%)
Oct 14, 2003 9.300 9.640 9.265 9.560 370,516 +0.34(+3.63%)
Oct 13, 2003 9.300 9.325 9.160 9.225 580,482 +0.01(+0.11%)
Oct 10, 2003 9.515 9.530 9.125 9.215 519,336 -0.31(-3.25%)
Oct 09, 2003 9.525 9.525 9.425 9.525 235,448 +0.00(+0.00%)
Oct 08, 2003 9.425 9.560 9.400 9.525 333,448 -0.00(-0.05%)
Oct 07, 2003 9.175 9.540 9.060 9.530 374,326 +0.21(+2.31%)
Oct 06, 2003 9.235 9.315 9.015 9.315 761,078 -0.11(-1.17%)
Oct 03, 2003 9.220 9.540 9.215 9.425 626,176 +0.25(+2.72%)
Oct 02, 2003 9.095 9.250 9.000 9.175 395,798 +0.06(+0.66%)
Oct 01, 2003 9.140 9.155 8.970 9.115 368,254 +0.05(+0.55%)
Sep 30, 2003 9.000 9.155 8.795 9.065 1,277,930 +0.14(+1.63%)
Sep 29, 2003 8.745 8.940 8.625 8.920 426,186 +0.29(+3.42%)
Sep 26, 2003 8.675 8.825 8.515 8.625 392,248 -0.08(-0.92%)
Sep 25, 2003 8.980 9.010 8.625 8.705 475,394 -0.30(-3.39%)
Sep 24, 2003 9.225 9.270 9.000 9.010 773,960 -0.21(-2.28%)
Sep 23, 2003 8.780 9.220 8.725 9.220 798,866 +0.48(+5.49%)
Sep 22, 2003 8.800 8.840 8.730 8.740 293,596 -0.06(-0.68%)
Sep 19, 2003 8.690 8.870 8.690 8.800 600,038 +0.07(+0.74%)
Sep 18, 2003 8.745 8.835 8.700 8.735 468,740 -0.02(-0.17%)
Sep 17, 2003 8.700 8.865 8.700 8.750 1,241,234 +0.05(+0.57%)
Sep 16, 2003 8.805 8.885 8.685 8.700 343,114 -0.04(-0.40%)
Sep 15, 2003 8.855 8.890 8.715 8.735 1,404,800 -0.04(-0.46%)
Sep 12, 2003 9.015 9.025 8.635 8.775 961,600 -0.30(-3.36%)
Sep 11, 2003 8.950 9.220 8.940 9.080 420,000 +0.06(+0.72%)
Sep 10, 2003 9.140 9.189 9.005 9.015 555,600 -0.12(-1.26%)
Sep 09, 2003 9.225 9.240 8.980 9.130 661,400 +0.10(+1.11%)
Sep 08, 2003 8.960 9.050 8.900 9.030 458,200 +0.17(+1.98%)
Sep 05, 2003 8.520 9.000 8.500 8.855 1,068,800 +0.21(+2.37%)
Sep 04, 2003 8.900 8.950 8.590 8.650 1,996,800 -0.17(-1.98%)
Sep 03, 2003 9.850 9.850 8.750 8.825 5,418,800 -1.32(-13.01%)
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.