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

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2010 8.547 9.092 8.425 8.853 821,395 +0.32(+3.71%)
Aug 30, 2010 8.814 8.909 8.497 8.536 483,234 -0.31(-3.52%)
Aug 27, 2010 8.725 8.909 8.558 8.848 515,849 +0.23(+2.65%)
Aug 26, 2010 8.731 8.848 8.525 8.620 428,141 -0.08(-0.96%)
Aug 25, 2010 8.492 8.725 8.392 8.703 411,926 +0.14(+1.62%)
Aug 24, 2010 8.469 8.639 8.241 8.564 826,990 -0.00(-0.03%)
Aug 23, 2010 8.642 8.758 8.492 8.567 504,642 -0.00(-0.03%)
Aug 20, 2010 8.692 8.875 8.475 8.569 805,396 -0.16(-1.85%)
Aug 19, 2010 9.020 9.103 8.547 8.731 637,667 -0.33(-3.68%)
Aug 18, 2010 8.870 9.165 8.836 9.064 457,089 +0.16(+1.81%)
Aug 17, 2010 8.875 9.009 8.764 8.903 479,878 +0.14(+1.59%)
Aug 16, 2010 8.586 8.853 8.586 8.764 331,324 +0.12(+1.35%)
Aug 13, 2010 8.631 8.731 8.581 8.647 466,514 -0.03(-0.32%)
Aug 12, 2010 8.631 8.750 8.553 8.675 769,298 -0.08(-0.95%)
Aug 11, 2010 8.948 8.975 8.714 8.759 774,020 -0.39(-4.26%)
Aug 10, 2010 9.059 9.237 8.964 9.148 361,793 -0.04(-0.42%)
Aug 09, 2010 9.170 9.215 9.042 9.187 617,942 +0.06(+0.67%)
Aug 06, 2010 9.203 9.231 8.964 9.126 362,664 -0.22(-2.38%)
Aug 05, 2010 9.415 9.454 9.253 9.348 462,711 -0.16(-1.70%)
Aug 04, 2010 9.053 9.854 9.053 9.509 805,729 +0.48(+5.30%)
Aug 03, 2010 9.087 9.265 8.975 9.031 357,028 -0.07(-0.73%)
Aug 02, 2010 9.003 9.203 8.898 9.098 385,730 +0.26(+2.89%)
Jul 30, 2010 8.898 9.131 8.722 8.842 636,228 -0.21(-2.27%)
Jul 29, 2010 9.031 9.114 8.853 9.048 619,314 +0.13(+1.50%)
Jul 28, 2010 8.981 9.109 8.825 8.914 625,054 -0.12(-1.29%)
Jul 27, 2010 8.775 9.131 8.697 9.031 609,114 +0.30(+3.44%)
Jul 26, 2010 8.353 8.759 8.325 8.731 767,710 +0.43(+5.16%)
Jul 23, 2010 8.169 8.408 8.141 8.303 483,723 +0.08(+0.95%)
Jul 22, 2010 8.097 8.280 8.069 8.225 613,357 +0.27(+3.43%)
Jul 21, 2010 8.202 8.247 7.897 7.952 623,017 -0.19(-2.39%)
Jul 20, 2010 7.936 8.252 7.908 8.147 917,520 +0.10(+1.24%)
Jul 19, 2010 8.113 8.152 7.919 8.047 532,583 -0.03(-0.41%)
Jul 16, 2010 8.341 8.447 8.013 8.080 537,541 -0.34(-4.09%)
Jul 15, 2010 8.447 8.480 8.336 8.425 483,230 -0.02(-0.26%)
Jul 14, 2010 8.508 8.536 8.336 8.447 395,268 -0.12(-1.43%)
Jul 13, 2010 8.486 8.625 8.453 8.569 1,050,648 +0.17(+2.05%)
Jul 12, 2010 8.392 8.553 8.291 8.397 323,753 -0.04(-0.53%)
Jul 09, 2010 8.403 8.508 8.347 8.442 467,557 +0.00(+0.00%)
Jul 08, 2010 8.369 8.620 8.230 8.442 1,210,808 +0.16(+1.95%)
Jul 07, 2010 7.958 8.280 7.930 8.280 1,713,535 +0.37(+4.71%)
Jul 06, 2010 8.041 8.147 7.841 7.908 689,248 +0.02(+0.21%)
Jul 02, 2010 8.258 8.258 7.752 7.891 596,529 -0.30(-3.67%)
Jul 01, 2010 8.358 8.386 7.963 8.191 535,185 -0.12(-1.47%)
Jun 30, 2010 8.636 8.759 8.280 8.314 485,514 -0.35(-4.04%)
Jun 29, 2010 9.064 9.148 8.597 8.664 735,574 -0.47(-5.17%)
Jun 25, 2010 8.925 9.153 8.875 9.137 1,148,287 +0.26(+2.88%)
Jun 24, 2010 8.759 9.037 8.759 8.881 559,068 +0.13(+1.46%)
Jun 23, 2010 8.809 8.937 8.697 8.753 477,476 -0.09(-1.07%)
Jun 22, 2010 9.042 9.187 8.814 8.848 412,764 -0.14(-1.55%)
Jun 21, 2010 9.037 9.181 8.842 8.987 356,305 +0.09(+1.00%)
Jun 18, 2010 9.003 9.081 8.786 8.898 1,702,458 -0.05(-0.56%)
Jun 17, 2010 8.892 8.964 8.731 8.948 275,145 +0.09(+1.00%)
Jun 16, 2010 8.842 8.973 8.786 8.859 261,029 -0.01(-0.13%)
Jun 15, 2010 8.753 8.903 8.697 8.870 433,775 +0.14(+1.59%)
Jun 14, 2010 8.848 8.892 8.675 8.731 391,162 -0.04(-0.44%)
Jun 11, 2010 8.664 8.892 8.536 8.770 335,765 +0.01(+0.13%)
Jun 10, 2010 8.592 8.792 8.508 8.759 394,250 +0.32(+3.82%)
Jun 09, 2010 8.653 8.842 8.375 8.436 745,177 -0.08(-0.91%)
Jun 08, 2010 8.547 8.592 8.275 8.514 471,761 +0.02(+0.26%)
Jun 07, 2010 8.670 8.825 8.492 8.492 547,600 -0.11(-1.29%)
Jun 04, 2010 8.886 8.942 8.558 8.603 834,747 -0.45(-4.98%)
Jun 03, 2010 8.870 9.114 8.870 9.053 514,032 +0.23(+2.58%)
Jun 02, 2010 8.753 8.920 8.653 8.825 991,439 +0.20(+2.32%)
Jun 01, 2010 8.741 9.305 8.625 8.625 1,108,401 -0.16(-1.79%)
May 28, 2010 9.073 9.051 8.686 8.783 513,707 -0.29(-3.20%)
May 27, 2010 8.979 9.167 8.841 9.073 522,541 +0.30(+3.40%)
May 26, 2010 8.802 8.973 8.708 8.774 474,012 +0.05(+0.57%)
May 25, 2010 8.415 8.741 8.255 8.725 521,773 +0.11(+1.28%)
May 24, 2010 8.962 9.062 8.581 8.614 400,804 -0.34(-3.77%)
May 21, 2010 8.669 9.122 8.564 8.951 676,806 +0.20(+2.34%)
May 20, 2010 8.785 9.255 8.713 8.747 800,637 -0.64(-6.83%)
May 19, 2010 9.343 9.642 9.194 9.388 626,221 +0.03(+0.37%)
May 18, 2010 9.929 9.946 9.178 9.353 663,469 -0.47(-4.74%)
May 17, 2010 10.06 10.31 9.697 9.819 550,007 -0.17(-1.71%)
May 14, 2010 10.09 10.09 9.835 9.990 695,862 -0.18(-1.74%)
May 13, 2010 10.28 10.37 10.00 10.17 498,589 -0.18(-1.76%)
May 12, 2010 9.901 10.36 9.901 10.35 796,878 +0.45(+4.52%)
May 11, 2010 9.763 10.01 9.404 9.901 625,072 +0.28(+2.87%)
May 10, 2010 9.490 9.918 9.443 9.625 593,161 +0.51(+5.58%)
May 07, 2010 9.393 9.669 9.067 9.117 789,273 -0.28(-2.94%)
May 06, 2010 9.570 9.763 8.813 9.393 711,256 -0.26(-2.69%)
May 05, 2010 9.752 9.857 9.470 9.653 793,307 -0.16(-1.63%)
May 04, 2010 9.984 9.990 9.377 9.813 1,292,003 -0.34(-3.37%)
May 03, 2010 10.49 10.50 9.857 10.16 980,788 -0.40(-3.82%)
Apr 30, 2010 11.50 11.50 10.56 10.56 1,420,871 -0.98(-8.48%)
Apr 29, 2010 11.03 11.60 10.91 11.54 556,841 +0.61(+5.56%)
Apr 28, 2010 11.00 11.22 10.87 10.93 280,358 +0.03(+0.30%)
Apr 27, 2010 11.25 11.53 10.85 10.90 768,713 -0.39(-3.43%)
Apr 26, 2010 11.76 11.80 11.27 11.28 603,080 -0.50(-4.22%)
Apr 23, 2010 11.39 11.79 11.16 11.78 790,216 +0.36(+3.19%)
Apr 22, 2010 10.96 11.42 10.93 11.42 592,245 +0.36(+3.25%)
Apr 21, 2010 10.79 11.06 10.72 11.06 857,482 +0.25(+2.35%)
Apr 20, 2010 10.63 10.84 10.59 10.80 507,610 +0.14(+1.35%)
Apr 19, 2010 10.39 10.74 10.26 10.66 739,542 +0.24(+2.33%)
Apr 16, 2010 10.75 10.75 10.22 10.42 633,388 -0.34(-3.18%)
Apr 15, 2010 10.69 10.87 10.65 10.76 366,162 +0.02(+0.21%)
Apr 14, 2010 10.42 10.74 10.34 10.74 702,907 +0.33(+3.19%)
Apr 13, 2010 10.32 10.47 10.15 10.40 418,406 +0.03(+0.27%)
Apr 12, 2010 10.23 10.44 10.13 10.38 465,650 +0.13(+1.24%)
Apr 09, 2010 10.09 10.32 9.990 10.25 361,478 +0.13(+1.31%)
Apr 08, 2010 10.24 10.33 10.02 10.12 610,569 -0.20(-1.93%)
Apr 07, 2010 10.26 10.55 10.23 10.32 583,154 +0.01(+0.11%)
Apr 06, 2010 10.22 10.45 10.09 10.30 545,573 +0.03(+0.32%)
Apr 05, 2010 10.00 10.27 9.890 10.27 376,386 +0.27(+2.71%)
Apr 01, 2010 9.912 10.00 10.00 10.00 527,929 +0.18(+1.80%)
Mar 31, 2010 9.901 10.13 9.802 9.824 667,136 -0.14(-1.44%)
Mar 30, 2010 9.995 10.12 9.774 9.968 432,270 -0.04(-0.39%)
Mar 29, 2010 10.18 10.28 9.907 10.01 367,494 -0.14(-1.36%)
Mar 26, 2010 10.44 10.50 10.11 10.14 325,406 -0.26(-2.50%)
Mar 25, 2010 10.43 10.77 10.39 10.40 555,597 +0.03(+0.27%)
Mar 24, 2010 10.41 10.51 10.36 10.38 436,588 -0.12(-1.16%)
Mar 23, 2010 10.46 10.51 10.28 10.50 567,030 +0.03(+0.26%)
Mar 22, 2010 10.16 10.55 10.11 10.47 570,863 +0.24(+2.38%)
Mar 19, 2010 10.27 10.34 9.957 10.23 690,430 +0.03(+0.27%)
Mar 18, 2010 10.30 10.42 10.19 10.20 432,130 -0.08(-0.75%)
Mar 17, 2010 10.21 10.35 10.19 10.28 484,046 +0.07(+0.65%)
Mar 16, 2010 10.14 10.21 10.05 10.21 213,756 +0.08(+0.76%)
Mar 15, 2010 10.12 10.15 10.05 10.13 282,316 +0.02(+0.22%)
Mar 12, 2010 10.26 10.27 9.946 10.11 487,580 -0.09(-0.92%)
Mar 11, 2010 10.11 10.27 10.04 10.21 401,530 +0.03(+0.27%)
Mar 10, 2010 10.01 10.23 10.01 10.18 421,246 +0.14(+1.43%)
Mar 09, 2010 9.957 10.10 9.890 10.03 449,570 +0.05(+0.50%)
Mar 08, 2010 10.13 10.13 9.968 9.984 561,365 -0.12(-1.20%)
Mar 05, 2010 9.879 10.13 9.780 10.11 882,273 +0.27(+2.70%)
Mar 04, 2010 9.785 9.852 9.691 9.841 409,079 +0.06(+0.56%)
Mar 03, 2010 10.08 10.08 9.736 9.785 693,742 -0.24(-2.42%)
Mar 02, 2010 10.27 10.42 9.968 10.03 1,022,200 -0.25(-2.46%)
Mar 01, 2010 10.22 10.33 10.18 10.28 1,117,311 +0.08(+0.81%)
Feb 26, 2010 10.29 10.33 10.13 10.20 2,516,364 -0.11(-1.07%)
Feb 25, 2010 10.18 10.41 10.11 10.31 1,112,333 +0.08(+0.75%)
Feb 24, 2010 9.858 10.38 9.798 10.23 929,738 +0.38(+3.91%)
Feb 23, 2010 9.655 9.847 9.627 9.847 1,255,611 +0.19(+1.99%)
Feb 22, 2010 9.479 9.677 9.430 9.655 478,871 +0.24(+2.57%)
Feb 19, 2010 9.391 9.452 9.314 9.413 380,101 +0.02(+0.18%)
Feb 18, 2010 9.320 9.397 9.265 9.397 340,698 +0.09(+1.00%)
Feb 17, 2010 9.413 9.413 9.149 9.303 552,511 -0.07(-0.70%)
Feb 16, 2010 9.342 9.441 9.298 9.369 802,373 +0.07(+0.71%)
Feb 12, 2010 8.946 9.303 9.303 9.303 922,642 +0.18(+1.99%)
Feb 11, 2010 9.034 9.171 8.962 9.122 443,872 +0.04(+0.42%)
Feb 10, 2010 8.946 9.127 8.875 9.083 591,082 +0.09(+0.98%)
Feb 09, 2010 8.995 9.111 8.715 8.995 583,235 +0.15(+1.68%)
Feb 08, 2010 8.902 9.012 8.671 8.847 773,574 -0.09(-0.98%)
Feb 05, 2010 8.682 9.028 8.666 8.935 1,707,387 +0.30(+3.50%)
Feb 04, 2010 8.820 9.001 8.622 8.633 1,338,095 -0.25(-2.84%)
Feb 03, 2010 9.061 9.144 8.792 8.886 633,569 -0.22(-2.41%)
Feb 02, 2010 9.215 9.325 9.050 9.105 605,442 -0.04(-0.42%)
Feb 01, 2010 9.056 9.210 8.973 9.144 992,737 +0.13(+1.46%)
Jan 29, 2010 8.831 9.067 8.814 9.012 1,096,254 +0.11(+1.23%)
Jan 28, 2010 8.545 8.924 8.545 8.902 8,690,061 +0.58(+7.00%)
Jan 27, 2010 7.748 8.471 7.737 8.320 1,559,286 +0.18(+2.23%)
Jan 26, 2010 8.501 8.770 7.951 8.138 799,883 -0.42(-4.94%)
Jan 25, 2010 8.605 8.605 8.171 8.561 562,193 +0.03(+0.32%)
Jan 22, 2010 8.539 8.754 8.402 8.534 777,183 -0.04(-0.45%)
Jan 21, 2010 8.221 8.781 8.149 8.572 1,021,893 +0.36(+4.35%)
Jan 20, 2010 8.292 8.462 7.880 8.215 635,851 -0.14(-1.64%)
Jan 19, 2010 8.083 8.479 8.061 8.353 567,727 +0.26(+3.26%)
Jan 15, 2010 8.259 8.089 8.089 8.089 650,035 -0.15(-1.80%)
Jan 14, 2010 7.913 8.287 7.913 8.237 418,612 +0.27(+3.45%)
Jan 13, 2010 8.023 8.177 7.858 7.962 371,606 -0.01(-0.07%)
Jan 12, 2010 7.836 7.976 7.759 7.968 285,702 +0.04(+0.49%)
Jan 11, 2010 7.973 7.984 7.803 7.929 227,010 -0.01(-0.14%)
Jan 08, 2010 7.743 8.127 7.743 7.940 357,688 +0.14(+1.76%)
Jan 07, 2010 7.649 7.809 7.578 7.803 419,849 +0.17(+2.23%)
Jan 06, 2010 7.655 7.836 7.611 7.633 334,784 -0.01(-0.14%)
Jan 05, 2010 8.111 8.149 7.583 7.644 524,799 -0.49(-6.01%)
Jan 04, 2010 8.144 8.182 8.034 8.133 335,241 +0.13(+1.65%)
Dec 31, 2009 8.281 8.001 8.001 8.001 286,801 -0.26(-3.19%)
Dec 30, 2009 8.331 8.380 8.116 8.265 294,768 -0.09(-1.05%)
Dec 29, 2009 8.517 8.534 8.336 8.353 231,242 -0.15(-1.81%)
Dec 28, 2009 8.342 8.517 8.314 8.506 198,626 +0.20(+2.38%)
Dec 24, 2009 8.232 8.380 8.193 8.309 94,577 +0.13(+1.54%)
Dec 23, 2009 8.325 8.413 8.160 8.182 300,355 -0.10(-1.26%)
Dec 22, 2009 8.226 8.424 8.193 8.287 379,246 +0.06(+0.73%)
Dec 21, 2009 8.056 8.265 7.962 8.226 826,851 +0.19(+2.32%)
Dec 18, 2009 7.787 8.056 7.699 8.039 2,008,048 +0.32(+4.13%)
Dec 17, 2009 7.633 7.765 7.583 7.721 621,566 +0.03(+0.36%)
Dec 16, 2009 7.781 7.810 7.688 7.693 553,261 +0.00(+0.00%)
Dec 15, 2009 7.677 7.830 7.567 7.693 851,335 +0.02(+0.21%)
Dec 14, 2009 7.666 7.743 7.534 7.677 337,228 -0.01(-0.14%)
Dec 11, 2009 7.319 7.699 7.221 7.688 1,123,165 +0.40(+5.43%)
Dec 10, 2009 7.545 7.556 7.221 7.292 360,620 -0.24(-3.21%)
Dec 09, 2009 7.721 7.748 7.490 7.534 345,039 -0.16(-2.07%)
Dec 08, 2009 7.715 7.863 7.633 7.693 269,302 -0.07(-0.92%)
Dec 07, 2009 7.781 7.869 7.682 7.765 342,049 -0.04(-0.49%)
Dec 04, 2009 7.798 7.957 7.633 7.803 383,013 +0.18(+2.38%)
Dec 03, 2009 7.737 7.968 7.600 7.622 396,148 -0.06(-0.79%)
Dec 02, 2009 7.490 7.830 7.490 7.682 505,444 +0.18(+2.34%)
Dec 01, 2009 7.402 7.517 7.221 7.506 609,566 +0.20(+2.78%)
Nov 30, 2009 7.072 7.314 6.869 7.303 584,777 +0.23(+3.26%)
Nov 27, 2009 7.237 7.374 7.072 7.072 185,454 -0.31(-4.17%)
Nov 25, 2009 7.479 7.528 7.380 7.380 168,077 -0.09(-1.25%)
Nov 24, 2009 7.418 7.550 7.264 7.473 270,438 +0.02(+0.29%)
Nov 23, 2009 7.259 7.556 7.210 7.451 669,631 +0.32(+4.47%)
Nov 20, 2009 7.034 7.182 7.034 7.133 427,616 +0.07(+0.93%)
Nov 19, 2009 7.122 7.171 6.874 7.067 526,697 -0.14(-1.98%)
Nov 18, 2009 7.039 7.237 6.957 7.210 1,035,696 +0.15(+2.18%)
Nov 17, 2009 6.720 7.210 6.638 7.056 889,798 +0.32(+4.73%)
Nov 16, 2009 6.649 6.869 6.638 6.737 1,120,122 +0.10(+1.57%)
Nov 13, 2009 7.083 7.182 6.594 6.633 3,991,653 -0.42(-5.92%)
Nov 12, 2009 7.188 7.457 7.045 7.050 696,342 -0.13(-1.84%)
Nov 11, 2009 7.083 7.215 7.001 7.182 371,390 +0.16(+2.35%)
Nov 10, 2009 6.935 7.050 6.929 7.017 598,063 +0.02(+0.24%)
Nov 09, 2009 6.929 7.017 6.792 7.001 345,055 +0.14(+2.00%)
Nov 06, 2009 6.803 7.089 6.731 6.863 787,092 +0.05(+0.81%)
Nov 05, 2009 6.830 6.841 6.715 6.808 465,878 +0.03(+0.41%)
Nov 04, 2009 6.852 6.891 6.644 6.781 757,163 -0.02(-0.24%)
Nov 03, 2009 6.962 7.144 6.792 6.797 721,708 -0.21(-2.98%)
Nov 02, 2009 6.984 7.166 6.880 7.006 675,510 +0.04(+0.55%)
Oct 30, 2009 7.182 7.292 6.885 6.968 1,265,867 -0.27(-3.79%)
Oct 29, 2009 7.347 7.347 7.182 7.243 508,088 -0.04(-0.53%)
Oct 28, 2009 7.308 7.352 7.138 7.281 543,995 -0.03(-0.38%)
Oct 27, 2009 7.144 7.352 7.094 7.308 773,014 +0.18(+2.54%)
Oct 26, 2009 7.116 7.232 7.057 7.127 445,683 +0.00(+0.00%)
Oct 23, 2009 7.089 7.254 7.006 7.127 396,275 -0.05(-0.69%)
Oct 22, 2009 6.902 7.199 6.880 7.177 652,741 +0.30(+4.31%)
Oct 21, 2009 6.979 7.193 6.869 6.880 666,728 -0.14(-2.03%)
Oct 20, 2009 6.935 7.111 6.880 7.023 433,145 -0.05(-0.70%)
Oct 19, 2009 7.138 7.226 7.061 7.072 243,861 -0.02(-0.23%)
Oct 16, 2009 7.155 7.188 7.045 7.089 302,686 -0.12(-1.68%)
Oct 15, 2009 7.144 7.270 7.094 7.210 472,440 +0.02(+0.31%)
Oct 14, 2009 7.281 7.308 7.143 7.188 626,419 -0.03(-0.46%)
Oct 13, 2009 7.237 7.352 7.083 7.221 391,131 -0.05(-0.68%)
Oct 12, 2009 7.363 7.457 7.259 7.270 265,331 -0.17(-2.29%)
Oct 09, 2009 7.270 7.440 7.226 7.440 338,680 +0.16(+2.19%)
Oct 08, 2009 7.056 7.286 6.902 7.281 620,086 +0.26(+3.76%)
Oct 07, 2009 6.951 7.050 6.869 7.017 366,265 +0.05(+0.79%)
Oct 06, 2009 6.792 6.968 6.759 6.962 586,387 +0.20(+2.92%)
Oct 05, 2009 6.517 6.786 6.490 6.764 723,897 +0.26(+4.06%)
Oct 02, 2009 6.457 6.677 6.396 6.501 490,860 -0.03(-0.42%)
Oct 01, 2009 6.572 6.608 6.435 6.528 404,550 -0.09(-1.41%)
Sep 30, 2009 6.550 6.638 6.457 6.622 809,674 +0.01(+0.08%)
Sep 29, 2009 6.561 6.644 6.495 6.616 543,001 -0.01(-0.17%)
Sep 28, 2009 6.512 6.627 6.457 6.627 429,243 +0.18(+2.73%)
Sep 25, 2009 6.303 6.539 6.303 6.451 552,320 +0.11(+1.73%)
Sep 24, 2009 6.649 6.699 6.275 6.341 1,585,438 -0.25(-3.83%)
Sep 23, 2009 6.797 6.841 6.589 6.594 1,025,769 -0.04(-0.58%)
Sep 22, 2009 6.418 6.852 6.319 6.633 2,657,649 +0.98(+17.30%)
Sep 21, 2009 5.083 5.814 5.083 5.654 4,164,129 +1.09(+23.83%)
Sep 18, 2009 4.605 4.671 4.550 4.566 861,142 -0.03(-0.60%)
Sep 17, 2009 4.594 4.671 4.522 4.594 164,630 -0.01(-0.12%)
Sep 16, 2009 4.511 4.643 4.451 4.599 404,878 +0.09(+2.07%)
Sep 15, 2009 4.446 4.517 4.424 4.506 351,102 +0.05(+1.11%)
Sep 14, 2009 4.424 4.478 4.413 4.457 254,094 +0.01(+0.12%)
Sep 11, 2009 4.495 4.517 4.446 4.451 162,761 -0.05(-1.10%)
Sep 10, 2009 4.517 4.561 4.437 4.500 433,527 -0.03(-0.73%)
Sep 09, 2009 4.462 4.605 4.413 4.533 211,889 +0.05(+1.23%)
Sep 08, 2009 4.462 4.500 4.413 4.478 209,276 +0.05(+1.12%)
Sep 04, 2009 4.402 4.478 4.352 4.429 230,929 +0.02(+0.50%)
Sep 03, 2009 4.385 4.451 4.330 4.407 370,720 +0.04(+0.88%)
Sep 02, 2009 4.533 4.566 4.308 4.369 697,144 -0.17(-3.75%)
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.