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

Flowserve Corp (NY: FLS )

47.90 -0.38 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2003 5.501 5.501 5.304 5.395 1,354,658 -0.15(-2.64%)
Sep 29, 2003 5.482 5.602 5.451 5.541 1,546,944 +0.06(+1.07%)
Sep 26, 2003 5.751 5.751 5.451 5.482 1,852,495 -0.27(-4.76%)
Sep 25, 2003 5.937 5.937 5.746 5.756 1,246,661 -0.16(-2.65%)
Sep 24, 2003 6.006 6.033 5.905 5.913 2,456,823 -0.10(-1.64%)
Sep 23, 2003 5.828 6.075 5.860 6.011 1,466,793 +0.18(+3.15%)
Sep 22, 2003 5.881 5.889 5.817 5.828 712,700 -0.10(-1.66%)
Sep 19, 2003 5.807 5.940 5.807 5.926 1,709,879 +0.11(+1.83%)
Sep 18, 2003 5.700 5.825 5.684 5.820 608,843 +0.13(+2.24%)
Sep 17, 2003 5.719 5.767 5.650 5.692 480,903 -0.05(-0.93%)
Sep 16, 2003 5.666 5.746 5.631 5.746 594,544 +0.09(+1.50%)
Sep 15, 2003 5.581 5.703 5.581 5.660 1,019,756 +0.05(+0.95%)
Sep 12, 2003 5.530 5.634 5.477 5.607 755,974 +0.02(+0.43%)
Sep 11, 2003 5.666 5.666 5.501 5.583 2,499,720 -0.10(-1.68%)
Sep 10, 2003 5.828 5.831 5.631 5.679 1,063,406 -0.16(-2.78%)
Sep 09, 2003 5.852 5.929 5.807 5.841 756,727 -0.03(-0.54%)
Sep 08, 2003 5.780 5.950 5.780 5.873 790,217 +0.07(+1.28%)
Sep 05, 2003 5.884 5.929 5.796 5.799 465,475 -0.10(-1.67%)
Sep 04, 2003 5.900 5.966 5.823 5.897 918,533 -0.02(-0.27%)
Sep 03, 2003 5.618 6.019 5.618 5.913 2,544,876 +0.28(+4.95%)
Sep 02, 2003 5.660 5.711 5.581 5.634 1,967,264 +0.04(+0.71%)
Aug 29, 2003 5.435 5.629 5.435 5.594 1,212,419 +0.13(+2.43%)
Aug 28, 2003 5.512 5.514 5.397 5.461 809,408 -0.05(-0.92%)
Aug 27, 2003 5.498 5.546 5.472 5.512 1,403,952 +0.04(+0.73%)
Aug 26, 2003 5.435 5.474 5.384 5.472 1,139,041 +0.05(+0.93%)
Aug 25, 2003 5.435 5.466 5.408 5.421 1,017,122 -0.01(-0.10%)
Aug 22, 2003 5.594 5.613 5.424 5.427 1,177,800 -0.14(-2.53%)
Aug 21, 2003 5.607 5.724 5.536 5.567 1,516,840 -0.00(-0.05%)
Aug 20, 2003 5.514 5.629 5.453 5.570 2,191,536 +0.02(+0.43%)
Aug 19, 2003 5.381 5.575 5.342 5.546 2,634,434 +0.34(+6.48%)
Aug 18, 2003 5.174 5.222 5.097 5.209 1,934,903 +0.06(+1.19%)
Aug 15, 2003 4.983 5.158 4.970 5.148 480,151 +0.15(+2.98%)
Aug 14, 2003 4.972 5.063 4.903 4.999 949,389 +0.04(+0.75%)
Aug 13, 2003 4.916 5.001 4.911 4.962 897,837 +0.05(+0.97%)
Aug 12, 2003 4.842 4.943 4.842 4.914 813,547 +0.05(+1.04%)
Aug 11, 2003 4.831 4.932 4.799 4.863 684,855 +0.04(+0.83%)
Aug 08, 2003 4.829 4.916 4.781 4.823 592,662 +0.01(+0.11%)
Aug 07, 2003 4.884 4.895 4.754 4.818 803,011 -0.04(-0.82%)
Aug 06, 2003 4.924 4.924 4.807 4.858 1,080,339 -0.07(-1.46%)
Aug 05, 2003 5.134 5.140 4.866 4.930 1,708,750 -0.20(-3.94%)
Aug 04, 2003 5.071 5.179 5.017 5.132 1,576,295 +0.08(+1.63%)
Aug 01, 2003 5.121 5.121 4.999 5.049 1,472,438 -0.07(-1.35%)
Jul 31, 2003 5.116 5.219 5.094 5.118 886,172 +0.02(+0.42%)
Jul 30, 2003 5.100 5.156 5.071 5.097 1,290,311 -0.01(-0.10%)
Jul 29, 2003 5.145 5.209 5.089 5.102 1,502,165 -0.05(-0.98%)
Jul 28, 2003 5.063 5.182 5.063 5.153 1,230,481 +0.11(+2.16%)
Jul 25, 2003 4.983 5.076 4.954 5.044 1,221,073 +0.06(+1.23%)
Jul 24, 2003 5.116 5.118 4.983 4.983 1,201,882 -0.07(-1.47%)
Jul 23, 2003 5.302 5.315 4.951 5.057 4,403,391 +0.20(+4.22%)
Jul 22, 2003 4.411 4.890 4.411 4.853 3,814,491 +0.31(+6.78%)
Jul 21, 2003 4.943 4.943 4.478 4.544 5,575,923 -0.55(-10.84%)
Jul 18, 2003 5.094 5.129 5.076 5.097 1,597,367 +0.01(+0.16%)
Jul 17, 2003 5.076 5.153 5.055 5.089 795,861 +0.01(+0.26%)
Jul 16, 2003 5.076 5.116 5.020 5.076 655,127 +0.00(+0.05%)
Jul 15, 2003 5.086 5.116 5.036 5.073 924,177 -0.02(-0.42%)
Jul 14, 2003 5.097 5.156 5.081 5.094 855,316 +0.02(+0.31%)
Jul 11, 2003 4.999 5.092 4.993 5.078 1,333,585 +0.06(+1.16%)
Jul 10, 2003 5.187 5.195 5.001 5.020 1,505,175 -0.22(-4.21%)
Jul 09, 2003 5.288 5.288 5.198 5.241 947,884 -0.08(-1.55%)
Jul 08, 2003 5.201 5.342 5.161 5.323 1,384,385 +0.15(+2.98%)
Jul 07, 2003 5.055 5.249 5.055 5.169 1,449,484 +0.16(+3.24%)
Jul 03, 2003 5.076 5.084 5.004 5.007 810,913 -0.10(-2.03%)
Jul 02, 2003 5.023 5.126 5.015 5.110 1,744,122 +0.10(+2.02%)
Jul 01, 2003 5.209 5.209 4.924 5.009 2,097,086 -0.22(-4.17%)
Jun 30, 2003 5.182 5.291 5.001 5.227 4,302,921 +0.05(+0.87%)
Jun 27, 2003 5.158 5.230 5.126 5.182 894,827 +0.03(+0.52%)
Jun 26, 2003 5.076 5.195 5.049 5.156 1,511,949 +0.05(+0.94%)
Jun 25, 2003 4.983 5.193 4.983 5.108 1,107,433 +0.12(+2.51%)
Jun 24, 2003 5.009 5.071 4.919 4.983 998,307 -0.03(-0.53%)
Jun 23, 2003 5.116 5.118 4.956 5.009 1,454,376 -0.16(-3.18%)
Jun 20, 2003 5.195 5.233 5.129 5.174 845,532 +0.02(+0.41%)
Jun 19, 2003 5.182 5.275 5.132 5.153 1,139,418 -0.04(-0.82%)
Jun 18, 2003 5.187 5.233 5.145 5.195 636,689 +0.01(+0.15%)
Jun 17, 2003 5.161 5.235 5.102 5.187 970,838 +0.03(+0.51%)
Jun 16, 2003 5.145 5.219 5.057 5.161 1,380,622 +0.02(+0.31%)
Jun 13, 2003 5.254 5.254 5.068 5.145 932,080 -0.08(-1.58%)
Jun 12, 2003 5.156 5.249 5.140 5.227 927,564 +0.05(+0.98%)
Jun 11, 2003 5.028 5.209 5.009 5.177 991,158 +0.15(+2.96%)
Jun 10, 2003 4.943 5.060 4.938 5.028 947,508 +0.08(+1.61%)
Jun 09, 2003 5.049 5.049 4.938 4.948 745,438 -0.11(-2.10%)
Jun 06, 2003 5.150 5.203 5.039 5.055 1,328,693 -0.07(-1.35%)
Jun 05, 2003 5.020 5.134 4.914 5.124 1,442,334 +0.11(+2.12%)
Jun 04, 2003 4.895 5.039 4.892 5.017 896,332 +0.15(+3.06%)
Jun 03, 2003 4.757 4.930 4.757 4.869 848,919 -0.13(-2.61%)
Jun 02, 2003 4.823 5.116 4.823 4.999 1,639,136 +0.18(+3.64%)
May 30, 2003 4.720 4.823 4.720 4.823 880,904 +0.13(+2.77%)
May 29, 2003 4.659 4.757 4.651 4.693 1,565,382 +0.05(+1.03%)
May 28, 2003 4.656 4.677 4.643 4.645 1,081,468 -0.02(-0.51%)
May 27, 2003 4.624 4.717 4.611 4.669 1,188,336 +0.04(+0.86%)
May 23, 2003 4.518 4.677 4.512 4.629 974,977 +0.10(+2.29%)
May 22, 2003 4.502 4.566 4.491 4.526 1,175,542 +0.02(+0.53%)
May 21, 2003 4.523 4.528 4.470 4.502 1,466,417 -0.02(-0.47%)
May 20, 2003 4.462 4.547 4.457 4.523 1,085,231 +0.07(+1.55%)
May 19, 2003 4.690 4.690 4.427 4.454 1,736,972 -0.24(-5.04%)
May 16, 2003 4.624 4.690 4.560 4.690 957,291 -0.00(-0.06%)
May 15, 2003 4.651 4.728 4.643 4.693 1,551,083 +0.08(+1.67%)
May 14, 2003 4.603 4.624 4.552 4.616 1,222,955 +0.03(+0.64%)
May 13, 2003 4.698 4.698 4.536 4.587 2,165,195 -0.13(-2.71%)
May 12, 2003 4.518 4.722 4.504 4.714 1,864,912 +0.20(+4.35%)
May 09, 2003 4.401 4.520 4.393 4.518 1,704,987 +0.12(+2.66%)
May 08, 2003 4.348 4.430 4.348 4.401 993,039 +0.06(+1.28%)
May 07, 2003 4.236 4.374 4.207 4.345 1,755,411 +0.11(+2.57%)
May 06, 2003 4.247 4.268 4.217 4.236 1,780,246 -0.01(-0.25%)
May 05, 2003 4.279 4.292 4.170 4.247 935,466 -0.01(-0.13%)
May 02, 2003 4.066 4.263 4.066 4.252 2,424,838 +0.16(+3.90%)
May 01, 2003 4.116 4.119 3.989 4.093 1,639,889 -0.01(-0.26%)
Apr 30, 2003 4.106 4.186 4.053 4.103 1,813,736 +0.03(+0.78%)
Apr 29, 2003 4.119 4.180 4.055 4.071 1,368,581 -0.01(-0.33%)
Apr 28, 2003 3.978 4.318 3.978 4.085 2,438,761 +0.16(+4.13%)
Apr 25, 2003 3.949 3.957 3.888 3.922 1,311,008 -0.05(-1.34%)
Apr 24, 2003 3.845 4.008 3.845 3.976 1,377,988 +0.13(+3.46%)
Apr 23, 2003 3.795 3.864 3.670 3.843 1,882,222 +0.02(+0.56%)
Apr 22, 2003 3.798 3.827 3.755 3.821 1,975,543 +0.02(+0.63%)
Apr 21, 2003 3.606 3.848 3.606 3.798 2,155,411 +0.21(+5.85%)
Apr 17, 2003 3.484 3.630 3.481 3.588 1,163,124 +0.12(+3.45%)
Apr 16, 2003 3.441 3.487 3.436 3.468 914,394 +0.02(+0.54%)
Apr 15, 2003 3.367 3.449 3.301 3.449 1,117,969 +0.08(+2.45%)
Apr 14, 2003 3.287 3.399 3.282 3.367 883,914 +0.08(+2.43%)
Apr 11, 2003 3.287 3.348 3.210 3.287 508,749 +0.03(+0.81%)
Apr 10, 2003 3.253 3.290 3.239 3.261 763,876 +0.01(+0.25%)
Apr 09, 2003 3.242 3.343 3.239 3.253 760,866 +0.03(+0.82%)
Apr 08, 2003 3.269 3.271 3.149 3.226 843,651 -0.02(-0.49%)
Apr 07, 2003 3.173 3.362 3.173 3.242 894,827 +0.12(+3.83%)
Apr 04, 2003 3.202 3.253 3.123 3.123 1,188,336 -0.06(-1.84%)
Apr 03, 2003 3.202 3.226 3.141 3.181 908,749 -0.01(-0.25%)
Apr 02, 2003 3.003 3.189 3.003 3.189 1,448,355 +0.20(+6.76%)
Apr 01, 2003 3.030 3.045 2.960 2.987 1,788,148 -0.11(-3.52%)
Mar 31, 2003 3.069 3.096 3.000 3.096 1,364,065 -0.03(-1.02%)
Mar 28, 2003 3.131 3.141 3.096 3.128 2,590,407 -0.03(-0.93%)
Mar 27, 2003 3.109 3.189 3.043 3.157 822,954 -0.01(-0.42%)
Mar 26, 2003 3.242 3.255 3.165 3.170 1,253,435 -0.07(-2.21%)
Mar 25, 2003 3.189 3.261 3.189 3.242 1,425,401 +0.07(+2.18%)
Mar 24, 2003 3.428 3.428 3.109 3.173 2,031,611 -0.29(-8.29%)
Mar 21, 2003 3.322 3.479 3.269 3.460 875,259 +0.19(+5.85%)
Mar 20, 2003 3.253 3.311 3.160 3.269 1,236,501 -0.01(-0.32%)
Mar 19, 2003 3.154 3.279 3.139 3.279 1,180,434 +0.18(+5.74%)
Mar 18, 2003 3.176 3.176 3.048 3.101 893,698 -0.07(-2.34%)
Mar 17, 2003 2.875 3.189 2.862 3.176 1,075,824 +0.30(+10.44%)
Mar 14, 2003 2.979 3.003 2.865 2.875 1,843,087 -0.08(-2.79%)
Mar 13, 2003 2.846 2.976 2.844 2.958 795,109 +0.11(+4.02%)
Mar 12, 2003 2.883 2.883 2.764 2.844 1,079,587 -0.04(-1.38%)
Mar 11, 2003 3.008 3.024 2.883 2.883 1,197,743 -0.14(-4.57%)
Mar 10, 2003 3.077 3.096 3.016 3.022 1,063,406 -0.06(-1.81%)
Mar 07, 2003 2.913 3.099 2.910 3.077 1,421,638 +0.14(+4.70%)
Mar 06, 2003 2.844 2.939 2.790 2.939 4,477,521 +0.10(+3.36%)
Mar 05, 2003 2.937 2.945 2.822 2.844 1,130,763 -0.11(-3.60%)
Mar 04, 2003 3.096 3.096 2.918 2.950 1,283,914 -0.17(-5.45%)
Mar 03, 2003 3.205 3.205 3.075 3.120 666,416 -0.06(-1.84%)
Feb 28, 2003 3.173 3.247 3.125 3.178 764,629 +0.03(+1.01%)
Feb 27, 2003 3.056 3.149 3.032 3.146 553,528 +0.13(+4.41%)
Feb 26, 2003 3.131 3.136 3.000 3.014 745,438 -0.10(-3.16%)
Feb 25, 2003 3.056 3.139 3.008 3.112 777,423 +0.05(+1.65%)
Feb 24, 2003 3.197 3.197 3.032 3.061 932,080 -0.13(-4.16%)
Feb 21, 2003 3.109 3.232 3.008 3.194 2,039,136 +0.10(+3.09%)
Feb 20, 2003 2.990 3.107 2.987 3.099 1,142,804 +0.11(+3.64%)
Feb 19, 2003 3.091 3.091 2.910 2.990 967,828 -0.09(-3.02%)
Feb 18, 2003 3.064 3.115 3.048 3.083 1,238,383 +0.09(+3.11%)
Feb 14, 2003 3.003 3.045 2.947 2.990 1,322,296 +0.00(+0.00%)
Feb 13, 2003 2.990 3.038 2.945 2.990 1,175,166 -0.00(-0.09%)
Feb 12, 2003 3.083 3.099 2.987 2.992 921,167 -0.09(-2.93%)
Feb 11, 2003 3.136 3.160 3.011 3.083 970,838 -0.05(-1.53%)
Feb 10, 2003 3.085 3.184 2.992 3.131 1,657,951 +0.05(+1.73%)
Feb 07, 2003 3.274 3.282 3.043 3.077 1,766,323 -0.17(-5.31%)
Feb 06, 2003 3.229 3.271 3.170 3.250 1,493,887 +0.02(+0.66%)
Feb 05, 2003 3.234 3.282 3.157 3.229 2,109,127 +0.02(+0.50%)
Feb 04, 2003 3.077 3.306 2.937 3.213 2,920,041 +0.14(+4.49%)
Feb 03, 2003 3.189 3.202 3.008 3.075 1,404,329 -0.04(-1.28%)
Jan 31, 2003 3.096 3.154 3.061 3.115 1,228,976 +0.05(+1.47%)
Jan 30, 2003 3.168 3.184 3.051 3.069 1,061,148 -0.08(-2.61%)
Jan 29, 2003 3.189 3.208 3.112 3.152 862,089 -0.03(-1.00%)
Jan 28, 2003 3.162 3.229 3.154 3.184 1,620,698 +0.05(+1.53%)
Jan 27, 2003 3.295 3.295 3.096 3.136 2,422,956 -0.16(-4.84%)
Jan 24, 2003 3.359 3.436 3.295 3.295 2,164,066 -0.05(-1.35%)
Jan 23, 2003 3.340 3.402 3.255 3.340 2,769,523 +0.00(+0.00%)
Jan 22, 2003 3.614 3.678 3.263 3.340 1,648,167 -0.26(-7.30%)
Jan 21, 2003 3.643 3.699 3.566 3.604 769,521 -0.04(-1.09%)
Jan 17, 2003 3.883 3.883 3.622 3.643 2,546,757 -0.27(-6.80%)
Jan 16, 2003 3.821 3.973 3.821 3.909 981,374 +0.10(+2.58%)
Jan 15, 2003 3.888 3.914 3.795 3.811 1,121,732 -0.08(-1.98%)
Jan 14, 2003 3.922 3.978 3.845 3.888 1,120,227 -0.06(-1.55%)
Jan 13, 2003 3.941 4.013 3.904 3.949 1,175,166 +0.03(+0.75%)
Jan 10, 2003 3.992 3.992 3.869 3.920 1,739,983 -0.07(-1.80%)
Jan 09, 2003 3.904 4.074 3.904 3.992 792,851 +0.09(+2.32%)
Jan 08, 2003 4.000 4.000 3.872 3.901 1,757,292 -0.12(-3.10%)
Jan 07, 2003 4.005 4.061 3.970 4.026 1,321,544 +0.02(+0.60%)
Jan 06, 2003 4.053 4.079 3.992 4.002 1,521,356 -0.07(-1.70%)
Jan 03, 2003 4.026 4.101 3.978 4.071 788,712 +0.02(+0.46%)
Jan 02, 2003 3.986 4.090 3.986 4.053 798,872 +0.12(+3.11%)
Dec 31, 2002 3.848 4.039 3.827 3.930 1,566,888 +0.09(+2.42%)
Dec 30, 2002 3.933 3.933 3.774 3.837 1,049,107 -0.08(-2.10%)
Dec 27, 2002 3.941 3.957 3.899 3.920 829,351 -0.02(-0.54%)
Dec 26, 2002 3.917 4.034 3.914 3.941 628,034 +0.03(+0.68%)
Dec 24, 2002 3.930 3.970 3.899 3.914 425,212 -0.02(-0.41%)
Dec 23, 2002 3.787 3.930 3.784 3.930 1,330,951 +0.18(+4.89%)
Dec 20, 2002 3.811 3.835 3.691 3.747 3,085,234 -0.05(-1.40%)
Dec 19, 2002 3.954 4.031 3.774 3.800 2,873,756 -0.15(-3.90%)
Dec 18, 2002 3.965 3.986 3.843 3.954 2,375,543 -0.01(-0.20%)
Dec 17, 2002 3.952 4.039 3.946 3.962 1,011,854 -0.03(-0.73%)
Dec 16, 2002 3.845 4.000 3.845 3.992 1,447,602 +0.15(+3.87%)
Dec 13, 2002 3.867 3.899 3.832 3.843 1,739,983 +0.01(+0.35%)
Dec 12, 2002 3.774 3.901 3.728 3.829 784,196 +0.07(+1.77%)
Dec 11, 2002 3.683 3.880 3.657 3.763 1,516,464 +0.11(+2.91%)
Dec 10, 2002 3.593 3.681 3.569 3.657 1,298,966 +0.07(+1.85%)
Dec 09, 2002 3.689 3.702 3.558 3.590 692,757 -0.10(-2.81%)
Dec 06, 2002 3.686 3.787 3.627 3.694 1,234,996 -0.02(-0.50%)
Dec 05, 2002 3.845 3.864 3.694 3.713 1,554,470 -0.11(-2.99%)
Dec 04, 2002 3.936 3.936 3.821 3.827 2,487,303 -0.14(-3.42%)
Dec 03, 2002 4.026 4.026 3.962 3.962 1,806,963 -0.09(-2.17%)
Dec 02, 2002 4.058 4.098 3.992 4.050 683,726 +0.01(+0.13%)
Nov 29, 2002 4.079 4.106 4.021 4.045 396,990 -0.05(-1.10%)
Nov 27, 2002 3.907 4.146 3.907 4.090 1,204,893 +0.22(+5.77%)
Nov 26, 2002 3.840 3.978 3.840 3.867 1,063,783 +0.02(+0.55%)
Nov 25, 2002 3.800 3.880 3.787 3.845 1,609,032 +0.05(+1.19%)
Nov 22, 2002 3.798 3.848 3.747 3.800 1,873,567 +0.00(+0.00%)
Nov 21, 2002 3.604 3.853 3.601 3.800 2,477,143 +0.20(+5.46%)
Nov 20, 2002 3.542 3.670 3.542 3.604 1,428,035 +0.05(+1.50%)
Nov 19, 2002 3.604 3.641 3.542 3.550 1,027,282 -0.04(-1.11%)
Nov 18, 2002 3.707 3.710 3.577 3.590 1,850,237 -0.01(-0.15%)
Nov 15, 2002 3.524 3.646 3.481 3.596 1,625,589 +0.07(+2.04%)
Nov 14, 2002 3.420 3.529 3.420 3.524 763,500 +0.14(+4.16%)
Nov 13, 2002 3.367 3.503 3.258 3.383 723,989 +0.02(+0.47%)
Nov 12, 2002 3.298 3.468 3.245 3.367 978,364 +0.07(+2.10%)
Nov 11, 2002 3.354 3.410 3.232 3.298 1,247,038 -0.05(-1.59%)
Nov 08, 2002 3.457 3.537 3.333 3.351 1,409,220 -0.11(-3.07%)
Nov 07, 2002 3.558 3.558 3.444 3.457 894,450 -0.07(-2.11%)
Nov 06, 2002 3.433 3.601 3.388 3.532 1,157,856 +0.10(+2.86%)
Nov 05, 2002 3.428 3.476 3.364 3.433 1,406,963 +0.01(+0.16%)
Nov 04, 2002 3.388 3.548 3.375 3.428 1,464,912 +0.14(+4.37%)
Nov 01, 2002 3.149 3.330 3.056 3.285 1,776,483 +0.17(+5.46%)
Oct 31, 2002 3.181 3.279 3.115 3.115 1,476,577 -0.02(-0.76%)
Oct 30, 2002 3.101 3.216 3.056 3.139 1,827,283 +0.09(+2.96%)
Oct 29, 2002 3.208 3.213 2.937 3.048 1,997,744 -0.11(-3.37%)
Oct 28, 2002 3.242 3.303 3.061 3.154 2,153,530 -0.01(-0.25%)
Oct 25, 2002 2.990 3.173 2.984 3.162 1,592,099 +0.20(+6.73%)
Oct 24, 2002 3.056 3.234 2.926 2.963 2,244,217 +0.00(+0.00%)
Oct 23, 2002 3.216 3.216 2.828 2.963 4,539,234 -0.27(-8.38%)
Oct 22, 2002 3.295 3.402 3.056 3.234 5,909,320 +0.39(+13.74%)
Oct 21, 2002 2.737 2.886 2.517 2.844 3,135,657 +0.31(+12.16%)
Oct 18, 2002 2.541 2.586 2.392 2.535 936,595 -0.01(-0.21%)
Oct 17, 2002 2.485 2.618 2.341 2.541 1,838,572 +0.16(+6.82%)
Oct 16, 2002 2.445 2.450 2.293 2.378 1,826,154 -0.19(-7.25%)
Oct 15, 2002 2.262 2.564 2.262 2.564 2,772,157 +0.35(+15.71%)
Oct 14, 2002 2.206 2.251 2.176 2.216 1,546,944 -0.02(-0.71%)
Oct 11, 2002 2.126 2.285 2.110 2.232 3,146,946 +0.13(+6.33%)
Oct 10, 2002 2.113 2.179 2.022 2.099 3,202,637 -0.05(-2.11%)
Oct 09, 2002 2.277 2.277 2.014 2.145 1,977,801 -0.15(-6.71%)
Oct 08, 2002 2.312 2.325 2.174 2.299 2,887,679 -0.01(-0.57%)
Oct 07, 2002 2.174 2.312 2.166 2.312 3,419,759 +0.14(+6.49%)
Oct 04, 2002 2.386 2.392 2.131 2.171 2,517,030 -0.19(-8.00%)
Oct 03, 2002 2.485 2.485 2.323 2.360 4,795,866 -0.12(-5.03%)
Oct 02, 2002 2.676 2.695 2.434 2.485 4,305,179 -0.22(-8.06%)
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.