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

Brazil Ishares MSCI ETF (NY: EWZ )

30.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 10.46 10.51 10.41 10.48 495,849 -0.02(-0.16%)
Sep 29, 2004 10.34 10.50 10.32 10.50 552,280 +0.18(+1.75%)
Sep 28, 2004 10.10 10.38 10.07 10.32 423,143 +0.18(+1.73%)
Sep 27, 2004 10.15 10.19 10.10 10.14 976,662 -0.05(-0.44%)
Sep 24, 2004 10.12 10.23 10.10 10.19 310,989 +0.11(+1.12%)
Sep 23, 2004 10.15 10.18 10.04 10.07 494,257 +0.01(+0.06%)
Sep 22, 2004 10.21 10.22 9.977 10.07 1,811,805 -0.14(-1.33%)
Sep 21, 2004 10.18 10.25 10.07 10.20 351,145 +0.03(+0.34%)
Sep 20, 2004 10.31 10.31 10.14 10.17 675,579 +0.05(+0.50%)
Sep 17, 2004 10.07 10.16 10.03 10.12 358,044 +0.14(+1.42%)
Sep 16, 2004 9.887 10.00 9.802 9.977 516,016 +0.21(+2.20%)
Sep 15, 2004 9.780 9.853 9.729 9.763 851,063 +0.04(+0.41%)
Sep 14, 2004 9.542 9.723 9.520 9.723 312,404 +0.20(+2.08%)
Sep 13, 2004 9.593 9.689 9.525 9.525 482,405 -0.03(-0.35%)
Sep 10, 2004 9.655 9.655 9.559 9.559 1,352,043 -0.15(-1.51%)
Sep 09, 2004 9.746 9.751 9.570 9.706 676,464 -0.02(-0.17%)
Sep 08, 2004 9.830 9.852 9.723 9.723 1,224,675 -0.09(-0.92%)
Sep 07, 2004 9.695 9.825 9.666 9.813 204,142 +0.24(+2.48%)
Sep 03, 2004 9.621 9.678 9.565 9.576 571,739 -0.03(-0.35%)
Sep 02, 2004 9.474 9.633 9.469 9.610 506,463 +0.06(+0.65%)
Sep 01, 2004 9.593 9.655 9.452 9.548 765,621 -0.07(-0.76%)
Aug 31, 2004 9.587 9.638 9.520 9.621 2,834,108 +0.07(+0.77%)
Aug 30, 2004 9.429 9.548 9.327 9.548 188,928 +0.14(+1.44%)
Aug 27, 2004 9.469 9.486 9.412 9.412 513,008 +0.02(+0.18%)
Aug 26, 2004 9.486 9.542 9.384 9.395 243,236 -0.20(-2.06%)
Aug 25, 2004 9.548 9.644 9.469 9.593 534,413 +0.08(+0.89%)
Aug 24, 2004 9.666 9.864 9.469 9.508 531,583 -0.02(-0.24%)
Aug 23, 2004 9.666 9.666 9.508 9.531 709,544 -0.16(-1.63%)
Aug 20, 2004 9.661 9.734 9.582 9.689 578,461 +0.15(+1.60%)
Aug 19, 2004 9.610 9.661 9.457 9.536 409,168 +0.07(+0.72%)
Aug 18, 2004 9.152 9.491 9.135 9.469 1,155,154 +0.27(+2.95%)
Aug 17, 2004 9.135 9.214 9.113 9.197 721,042 +0.14(+1.50%)
Aug 16, 2004 8.847 9.067 8.841 9.062 557,587 +0.21(+2.43%)
Aug 13, 2004 8.937 8.949 8.847 8.847 108,439 -0.07(-0.82%)
Aug 12, 2004 8.932 8.943 8.864 8.920 479,574 +0.10(+1.09%)
Aug 11, 2004 8.858 8.886 8.779 8.824 750,408 -0.07(-0.83%)
Aug 10, 2004 8.745 8.898 8.745 8.898 304,090 +0.23(+2.61%)
Aug 09, 2004 8.734 8.734 8.649 8.672 267,118 -0.07(-0.84%)
Aug 06, 2004 8.513 8.751 8.513 8.745 569,970 +0.24(+2.79%)
Aug 05, 2004 8.768 8.898 8.508 8.508 353,091 -0.34(-3.90%)
Aug 04, 2004 8.841 8.937 8.790 8.852 2,233,357 -0.04(-0.45%)
Aug 03, 2004 8.864 8.926 8.864 8.892 338,232 +0.02(+0.19%)
Aug 02, 2004 8.785 8.932 8.762 8.875 1,791,992 -0.03(-0.32%)
Jul 30, 2004 8.864 9.033 8.864 8.903 131,790 +0.03(+0.38%)
Jul 29, 2004 8.869 8.903 8.785 8.869 286,931 +0.05(+0.58%)
Jul 28, 2004 8.598 8.819 8.598 8.819 290,292 +0.22(+2.56%)
Jul 27, 2004 8.513 8.626 8.429 8.598 609,065 +0.19(+2.29%)
Jul 26, 2004 8.604 8.649 8.327 8.406 367,951 -0.11(-1.26%)
Jul 23, 2004 8.564 8.706 8.491 8.513 210,687 -0.08(-0.92%)
Jul 22, 2004 8.660 8.711 8.530 8.592 581,645 -0.17(-1.94%)
Jul 21, 2004 8.999 8.999 8.722 8.762 652,051 -0.24(-2.64%)
Jul 20, 2004 8.932 9.022 8.903 8.999 680,355 +0.05(+0.51%)
Jul 19, 2004 9.113 9.124 8.932 8.954 794,633 -0.14(-1.55%)
Jul 16, 2004 9.062 9.158 9.016 9.096 727,411 +0.24(+2.75%)
Jul 15, 2004 8.756 8.937 8.751 8.852 467,368 +0.21(+2.42%)
Jul 14, 2004 8.581 8.768 8.564 8.643 650,990 +0.06(+0.72%)
Jul 13, 2004 8.570 8.604 8.496 8.581 221,832 +0.01(+0.07%)
Jul 12, 2004 8.417 8.581 8.406 8.575 215,109 +0.20(+2.36%)
Jul 09, 2004 8.344 8.406 8.321 8.378 214,933 +0.08(+1.02%)
Jul 08, 2004 8.400 8.434 8.276 8.293 1,274,561 -0.14(-1.61%)
Jul 07, 2004 8.378 8.479 8.338 8.429 232,976 +0.07(+0.81%)
Jul 06, 2004 8.468 8.496 8.344 8.361 695,923 -0.19(-2.25%)
Jul 02, 2004 8.479 8.581 8.479 8.553 304,974 +0.13(+1.54%)
Jul 01, 2004 8.389 8.423 8.304 8.423 494,788 +0.11(+1.29%)
Jun 30, 2004 8.135 8.332 8.135 8.315 545,558 +0.15(+1.87%)
Jun 29, 2004 8.033 8.163 8.033 8.163 188,928 +0.19(+2.34%)
Jun 28, 2004 8.157 8.174 7.976 7.976 375,911 -0.21(-2.62%)
Jun 25, 2004 8.168 8.253 8.146 8.191 685,132 +0.01(+0.07%)
Jun 24, 2004 8.236 8.248 8.168 8.185 727,234 +0.10(+1.26%)
Jun 23, 2004 7.920 8.152 7.891 8.084 1,161,699 +0.25(+3.17%)
Jun 22, 2004 7.908 7.908 7.801 7.835 478,513 -0.02(-0.29%)
Jun 21, 2004 7.920 8.016 7.858 7.858 259,334 -0.08(-1.00%)
Jun 18, 2004 7.846 7.948 7.846 7.937 273,132 +0.01(+0.07%)
Jun 17, 2004 7.931 8.044 7.858 7.931 285,515 -0.03(-0.36%)
Jun 16, 2004 7.908 7.965 7.795 7.959 525,038 +0.08(+1.08%)
Jun 15, 2004 7.807 7.931 7.807 7.875 1,137,110 +0.23(+3.03%)
Jun 14, 2004 7.694 7.699 7.609 7.643 774,112 -0.31(-3.84%)
Jun 10, 2004 7.891 7.993 7.875 7.948 95,348 +0.05(+0.57%)
Jun 09, 2004 8.106 8.106 7.852 7.903 503,102 -0.24(-2.98%)
Jun 08, 2004 8.106 8.168 8.061 8.146 436,942 -0.05(-0.55%)
Jun 07, 2004 8.038 8.197 8.033 8.191 482,935 +0.31(+3.87%)
Jun 04, 2004 7.875 7.959 7.829 7.886 348,669 +0.18(+2.27%)
Jun 03, 2004 7.812 7.818 7.688 7.711 434,465 -0.21(-2.64%)
Jun 02, 2004 7.971 7.993 7.914 7.920 428,273 +0.05(+0.57%)
Jun 01, 2004 7.807 7.875 7.660 7.875 411,999 -0.12(-1.49%)
May 28, 2004 8.038 8.038 7.880 7.993 4,744,447 +0.10(+1.29%)
May 27, 2004 7.716 7.931 7.688 7.891 507,171 +0.27(+3.56%)
May 26, 2004 7.564 7.620 7.513 7.620 700,522 -0.01(-0.07%)
May 25, 2004 7.479 7.626 7.434 7.626 558,118 +0.20(+2.66%)
May 24, 2004 7.360 7.428 7.270 7.428 458,523 +0.23(+3.22%)
May 21, 2004 7.145 7.270 7.100 7.196 316,296 -0.01(-0.16%)
May 20, 2004 7.445 7.445 7.174 7.207 773,758 -0.26(-3.48%)
May 19, 2004 7.609 7.705 7.451 7.468 921,293 +0.04(+0.53%)
May 18, 2004 7.394 7.456 7.270 7.428 1,536,196 +0.25(+3.46%)
May 17, 2004 7.145 7.281 7.145 7.179 705,121 -0.34(-4.51%)
May 14, 2004 7.682 7.699 7.451 7.518 806,839 +0.08(+1.06%)
May 13, 2004 7.196 7.535 7.196 7.439 1,886,280 +0.04(+0.53%)
May 12, 2004 7.535 7.535 7.168 7.400 1,569,807 -0.19(-2.53%)
May 11, 2004 7.236 7.598 7.207 7.592 1,879,912 +0.53(+7.53%)
May 10, 2004 7.151 7.281 6.857 7.061 2,281,120 -0.51(-6.72%)
May 07, 2004 7.631 7.750 7.462 7.569 2,098,029 -0.33(-4.22%)
May 06, 2004 8.106 8.174 7.863 7.903 1,626,945 -0.40(-4.83%)
May 05, 2004 8.344 8.378 8.168 8.304 1,418,204 +0.12(+1.52%)
May 04, 2004 8.168 8.265 8.101 8.180 1,358,588 +0.15(+1.83%)
May 03, 2004 8.044 8.112 7.784 8.033 2,514,981 -0.05(-0.63%)
Apr 30, 2004 8.168 8.197 7.999 8.084 1,468,266 -0.08(-1.04%)
Apr 29, 2004 8.474 8.479 8.021 8.168 1,922,898 -0.31(-3.60%)
Apr 28, 2004 8.773 8.819 8.423 8.474 1,390,253 -0.32(-3.66%)
Apr 27, 2004 8.813 8.966 8.779 8.796 1,020,356 +0.00(+0.00%)
Apr 26, 2004 9.016 9.056 8.785 8.796 369,720 -0.18(-1.95%)
Apr 23, 2004 8.768 8.999 8.768 8.971 1,067,942 +0.23(+2.59%)
Apr 22, 2004 8.796 8.796 8.564 8.745 2,785,991 +0.22(+2.59%)
Apr 21, 2004 8.819 8.886 8.378 8.525 2,199,923 -0.28(-3.15%)
Apr 20, 2004 9.067 9.090 8.802 8.802 870,346 -0.28(-3.11%)
Apr 19, 2004 9.169 9.197 9.028 9.084 493,019 -0.08(-0.86%)
Apr 16, 2004 9.107 9.248 9.101 9.163 1,307,111 +0.05(+0.50%)
Apr 15, 2004 9.310 9.322 9.039 9.118 786,495 -0.28(-3.01%)
Apr 14, 2004 9.367 9.412 9.333 9.401 960,211 -0.13(-1.36%)
Apr 13, 2004 9.746 9.763 9.497 9.531 355,568 -0.14(-1.40%)
Apr 12, 2004 9.644 9.751 9.576 9.666 433,050 +0.07(+0.71%)
Apr 08, 2004 9.644 9.700 9.531 9.599 142,934 +0.02(+0.24%)
Apr 07, 2004 9.655 9.666 9.576 9.576 1,598,287 -0.23(-2.31%)
Apr 06, 2004 9.734 9.813 9.706 9.802 234,745 +0.01(+0.06%)
Apr 05, 2004 9.695 9.853 9.655 9.797 1,839,402 +0.05(+0.46%)
Apr 02, 2004 9.757 9.785 9.621 9.751 1,730,078 +0.15(+1.53%)
Apr 01, 2004 9.576 9.729 9.576 9.604 1,443,323 +0.11(+1.13%)
Mar 31, 2004 9.390 9.610 9.350 9.497 1,518,329 +0.15(+1.57%)
Mar 30, 2004 9.231 9.378 9.163 9.350 758,722 +0.22(+2.41%)
Mar 29, 2004 9.129 9.209 9.050 9.129 1,116,059 +0.22(+2.47%)
Mar 26, 2004 8.898 9.045 8.892 8.909 183,621 +0.05(+0.57%)
Mar 25, 2004 8.819 9.045 8.819 8.858 619,502 +0.04(+0.45%)
Mar 24, 2004 8.966 9.005 8.802 8.819 634,185 -0.20(-2.19%)
Mar 23, 2004 9.113 9.186 8.943 9.016 1,013,634 +0.01(+0.06%)
Mar 22, 2004 9.113 9.186 9.011 9.011 1,012,573 -0.29(-3.10%)
Mar 19, 2004 9.406 9.406 9.271 9.299 407,222 -0.09(-0.96%)
Mar 18, 2004 9.220 9.429 9.118 9.390 1,322,855 +0.20(+2.22%)
Mar 17, 2004 9.101 9.197 9.101 9.186 413,591 +0.14(+1.56%)
Mar 16, 2004 9.084 9.101 8.954 9.045 680,709 +0.12(+1.39%)
Mar 15, 2004 9.141 9.141 8.920 8.920 1,341,783 -0.23(-2.53%)
Mar 12, 2004 9.011 9.192 9.011 9.152 991,345 +0.34(+3.85%)
Mar 11, 2004 9.146 9.146 8.779 8.813 1,583,959 -0.31(-3.35%)
Mar 10, 2004 9.548 9.610 9.113 9.118 784,195 -0.49(-5.12%)
Mar 09, 2004 9.751 9.757 9.553 9.610 553,165 -0.11(-1.16%)
Mar 08, 2004 9.893 9.904 9.700 9.723 1,052,552 +0.01(+0.06%)
Mar 05, 2004 9.666 9.785 9.610 9.717 1,451,815 +0.11(+1.12%)
Mar 04, 2004 9.723 9.780 9.587 9.610 510,709 -0.15(-1.56%)
Mar 03, 2004 9.825 9.825 9.570 9.763 581,469 -0.05(-0.46%)
Mar 02, 2004 9.751 9.881 9.610 9.808 886,443 -0.01(-0.12%)
Mar 01, 2004 9.621 9.887 9.621 9.819 1,792,169 +0.38(+4.01%)
Feb 27, 2004 9.333 9.463 9.333 9.440 3,414,162 +0.18(+1.95%)
Feb 26, 2004 9.282 9.293 9.124 9.259 712,905 -0.04(-0.43%)
Feb 25, 2004 9.050 9.327 9.045 9.299 1,769,703 +0.25(+2.75%)
Feb 24, 2004 9.016 9.050 8.954 9.050 376,796 +0.03(+0.38%)
Feb 23, 2004 9.028 9.124 8.982 9.016 401,208 -0.08(-0.93%)
Feb 20, 2004 8.564 9.101 8.479 9.101 4,446,017 +0.19(+2.16%)
Feb 19, 2004 9.113 9.226 8.903 8.909 1,556,716 -0.45(-4.83%)
Feb 18, 2004 9.610 9.610 9.327 9.361 1,079,972 -0.16(-1.66%)
Feb 17, 2004 9.525 9.553 9.406 9.520 1,629,776 -0.03(-0.30%)
Feb 13, 2004 9.927 9.927 9.412 9.548 2,441,214 -0.25(-2.54%)
Feb 12, 2004 9.780 9.893 9.700 9.797 4,338,109 +0.05(+0.46%)
Feb 11, 2004 9.395 9.785 9.316 9.751 2,650,309 +0.37(+3.92%)
Feb 10, 2004 9.361 9.384 9.243 9.384 2,218,321 +0.14(+1.53%)
Feb 09, 2004 9.350 9.520 9.186 9.243 1,164,353 +0.06(+0.62%)
Feb 06, 2004 8.779 9.209 8.779 9.186 3,121,924 +0.31(+3.50%)
Feb 05, 2004 9.141 9.209 8.847 8.875 2,708,156 -0.28(-3.09%)
Feb 04, 2004 9.395 9.469 9.056 9.158 4,775,404 -0.14(-1.52%)
Feb 03, 2004 9.107 9.327 9.107 9.299 2,737,521 +0.21(+2.30%)
Feb 02, 2004 8.898 9.101 8.790 9.090 6,537,324 +0.07(+0.75%)
Jan 30, 2004 9.113 9.327 8.932 9.022 2,744,066 -0.25(-2.74%)
Jan 29, 2004 9.469 9.525 9.045 9.276 6,267,906 -0.50(-5.14%)
Jan 28, 2004 10.20 10.20 9.751 9.780 2,915,305 -0.34(-3.41%)
Jan 27, 2004 10.18 10.20 10.02 10.12 1,522,397 -0.13(-1.27%)
Jan 26, 2004 10.15 10.25 10.05 10.25 2,272,983 +0.29(+2.95%)
Jan 23, 2004 9.836 9.989 9.830 9.960 1,485,956 +0.14(+1.38%)
Jan 22, 2004 9.938 9.977 9.802 9.825 4,526,330 -0.18(-1.81%)
Jan 21, 2004 10.08 10.08 9.932 10.01 1,004,789 -0.18(-1.78%)
Jan 20, 2004 10.14 10.20 10.06 10.19 2,796,782 +0.25(+2.56%)
Jan 16, 2004 9.791 10.00 9.780 9.932 2,749,727 +0.04(+0.40%)
Jan 15, 2004 9.972 10.12 9.830 9.893 1,452,345 -0.25(-2.45%)
Jan 14, 2004 10.42 10.42 9.780 10.14 8,037,787 -0.28(-2.66%)
Jan 13, 2004 10.63 10.63 10.36 10.42 962,333 -0.17(-1.60%)
Jan 12, 2004 10.53 10.63 10.46 10.59 3,290,686 +0.24(+2.35%)
Jan 09, 2004 10.38 10.44 10.20 10.34 3,187,907 +0.04(+0.38%)
Jan 08, 2004 10.19 10.32 10.08 10.31 1,217,246 +0.12(+1.17%)
Jan 07, 2004 10.48 10.48 10.16 10.19 1,212,823 -0.10(-0.99%)
Jan 06, 2004 10.40 10.49 10.13 10.29 5,115,405 -0.08(-0.82%)
Jan 05, 2004 10.00 10.40 9.955 10.37 2,686,397 +0.58(+5.89%)
Jan 02, 2004 9.599 9.881 9.582 9.797 681,063 +0.19(+1.94%)
Dec 31, 2003 9.633 9.638 9.531 9.610 143,288 +0.08(+0.89%)
Dec 30, 2003 9.627 9.650 9.525 9.525 708,306 -0.14(-1.40%)
Dec 29, 2003 9.508 9.706 9.486 9.661 422,790 +0.26(+2.77%)
Dec 26, 2003 9.446 9.446 9.373 9.401 171,769 -0.08(-0.83%)
Dec 24, 2003 9.463 9.553 9.463 9.480 398,554 +0.10(+1.08%)
Dec 23, 2003 9.548 9.548 9.305 9.378 610,657 +0.00(+0.00%)
Dec 22, 2003 9.299 9.435 9.135 9.378 403,861 +0.08(+0.85%)
Dec 19, 2003 9.271 9.356 9.163 9.299 885,913 +0.05(+0.55%)
Dec 18, 2003 9.028 9.271 9.011 9.248 949,773 +0.24(+2.70%)
Dec 17, 2003 8.898 9.022 8.898 9.005 1,241,481 +0.16(+1.79%)
Dec 16, 2003 8.982 8.982 8.790 8.847 132,851 +0.04(+0.45%)
Dec 15, 2003 9.016 9.045 8.785 8.807 556,703 +0.00(+0.00%)
Dec 12, 2003 8.932 8.966 8.796 8.807 945,528 -0.10(-1.08%)
Dec 11, 2003 8.898 8.960 8.807 8.903 385,110 +0.16(+1.88%)
Dec 10, 2003 8.999 8.999 8.711 8.739 5,795,230 -0.17(-1.90%)
Dec 09, 2003 8.943 8.988 8.841 8.909 329,033 +0.21(+2.47%)
Dec 08, 2003 8.722 8.739 8.649 8.694 598,982 -0.02(-0.19%)
Dec 05, 2003 8.621 8.717 8.525 8.711 308,159 +0.12(+1.38%)
Dec 04, 2003 8.536 8.542 8.412 8.592 1,644,635 +0.00(+0.00%)
Dec 03, 2003 8.575 8.598 8.564 8.592 423,497 -0.02(-0.20%)
Dec 02, 2003 8.581 8.581 8.519 8.609 90,395 -0.07(-0.85%)
Dec 01, 2003 8.349 8.722 8.366 8.683 623,394 +0.33(+3.99%)
Nov 28, 2003 8.253 8.440 8.208 8.349 1,073,603 +0.11(+1.30%)
Nov 26, 2003 8.276 8.253 8.191 8.242 320,365 -0.03(-0.41%)
Nov 25, 2003 8.140 8.276 8.140 8.276 1,813,574 +0.03(+0.34%)
Nov 24, 2003 8.084 8.253 8.078 8.248 2,535,502 +0.22(+2.75%)
Nov 21, 2003 7.954 8.055 7.954 8.027 1,171,782 +0.11(+1.36%)
Nov 20, 2003 7.841 7.897 7.841 7.920 1,023,187 +0.06(+0.79%)
Nov 19, 2003 7.880 7.880 7.880 7.858 74,828 -0.01(-0.07%)
Nov 18, 2003 7.829 8.021 7.829 7.863 197,596 -0.01(-0.14%)
Nov 17, 2003 7.846 7.875 7.812 7.875 428,981 -0.10(-1.28%)
Nov 14, 2003 7.959 8.027 7.925 7.976 70,406 +0.02(+0.28%)
Nov 13, 2003 7.988 8.101 7.914 7.954 759,429 -0.03(-0.35%)
Nov 12, 2003 7.829 8.055 7.829 7.982 558,118 +0.21(+2.69%)
Nov 11, 2003 7.863 7.863 7.761 7.773 183,798 -0.14(-1.79%)
Nov 10, 2003 8.061 7.931 7.841 7.914 640,730 -0.14(-1.75%)
Nov 07, 2003 8.067 8.084 7.971 8.055 213,164 +0.11(+1.42%)
Nov 06, 2003 8.016 8.016 7.880 7.942 1,908,215 +0.01(+0.07%)
Nov 05, 2003 8.084 8.005 7.914 7.937 1,105,091 -0.17(-2.09%)
Nov 04, 2003 8.084 8.185 8.044 8.106 220,413 +0.03(+0.39%)
Nov 03, 2003 7.982 8.101 7.982 8.075 2,640,072 +0.19(+2.40%)
Oct 31, 2003 7.852 7.920 7.835 7.886 175,130 -0.07(-0.92%)
Oct 30, 2003 7.920 7.959 7.807 7.959 922,885 +0.03(+0.36%)
Oct 29, 2003 7.959 8.010 7.925 7.931 1,222,553 -0.07(-0.92%)
Oct 28, 2003 7.858 8.191 7.858 8.005 916,163 +0.22(+2.83%)
Oct 27, 2003 7.818 7.818 7.688 7.784 206,264 -0.01(-0.14%)
Oct 24, 2003 7.705 7.818 7.637 7.795 925,715 +0.10(+1.32%)
Oct 23, 2003 7.812 7.824 7.637 7.694 1,539,026 -0.27(-3.41%)
Oct 22, 2003 8.067 8.067 7.942 7.965 378,918 -0.11(-1.33%)
Oct 21, 2003 7.976 8.112 7.976 8.072 1,133,218 +0.11(+1.35%)
Oct 20, 2003 7.914 7.999 7.824 7.965 2,359,840 +0.05(+0.64%)
Oct 17, 2003 7.841 7.931 7.812 7.914 691,677 -0.06(-0.71%)
Oct 16, 2003 7.999 8.033 7.914 7.971 458,877 -0.02(-0.28%)
Oct 15, 2003 8.061 8.163 7.948 7.993 764,383 -0.15(-1.81%)
Oct 14, 2003 8.129 8.231 8.106 8.140 1,579,182 +0.01(+0.14%)
Oct 13, 2003 8.050 8.084 7.999 8.129 4,322,541 +0.10(+1.20%)
Oct 10, 2003 7.988 8.038 7.886 8.033 165,578 +0.03(+0.42%)
Oct 09, 2003 8.027 8.123 7.908 7.999 464,184 +0.03(+0.35%)
Oct 08, 2003 7.858 8.089 7.971 7.971 660,366 +0.11(+1.44%)
Oct 07, 2003 7.829 7.903 7.801 7.858 292,591 +0.01(+0.07%)
Oct 06, 2003 7.728 7.875 7.711 7.852 1,373,802 +0.12(+1.54%)
Oct 03, 2003 7.671 7.818 7.671 7.733 2,013,117 +0.13(+1.71%)
Oct 02, 2003 7.473 7.631 7.462 7.603 1,656,134 +0.23(+3.07%)
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.