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

Rogers Communications (NY: RCI )

37.64 -0.12 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2005 4.632 4.635 4.535 4.543 376,855 -0.04(-0.98%)
Sep 29, 2005 4.615 4.653 4.567 4.588 1,402,789 -0.01(-0.30%)
Sep 28, 2005 4.685 4.700 4.578 4.602 1,203,941 -0.09(-1.82%)
Sep 27, 2005 4.683 4.721 4.654 4.687 410,286 +0.00(+0.05%)
Sep 26, 2005 4.673 4.731 4.595 4.685 610,437 +0.02(+0.42%)
Sep 23, 2005 4.665 4.716 4.557 4.665 1,714,520 +0.04(+0.95%)
Sep 22, 2005 4.673 4.673 4.544 4.622 725,925 -0.03(-0.72%)
Sep 21, 2005 4.711 4.715 4.549 4.655 403,340 -0.04(-0.91%)
Sep 20, 2005 4.689 4.738 4.671 4.698 277,431 -0.01(-0.22%)
Sep 19, 2005 4.722 4.730 4.696 4.708 186,691 -0.01(-0.29%)
Sep 16, 2005 4.722 4.733 4.661 4.722 817,534 +0.05(+0.99%)
Sep 15, 2005 4.650 4.716 4.648 4.676 437,639 +0.01(+0.25%)
Sep 14, 2005 4.600 4.665 4.596 4.664 258,328 +0.06(+1.40%)
Sep 13, 2005 4.537 4.641 4.537 4.600 239,659 +0.09(+1.89%)
Sep 12, 2005 4.472 4.518 4.446 4.514 217,517 +0.04(+0.80%)
Sep 09, 2005 4.402 4.479 4.402 4.479 278,300 +0.08(+1.86%)
Sep 08, 2005 4.475 4.475 4.365 4.397 237,488 -0.06(-1.27%)
Sep 07, 2005 4.370 4.466 4.370 4.453 270,919 +0.09(+2.09%)
Sep 06, 2005 4.276 4.366 4.276 4.362 349,937 +0.08(+1.94%)
Sep 02, 2005 4.244 4.298 4.236 4.279 290,891 -0.01(-0.24%)
Sep 01, 2005 4.264 4.317 4.253 4.290 199,716 +0.01(+0.32%)
Aug 31, 2005 4.237 4.306 4.236 4.276 186,257 +0.04(+0.92%)
Aug 30, 2005 4.215 4.246 4.183 4.237 130,683 +0.02(+0.46%)
Aug 29, 2005 4.239 4.246 4.202 4.217 247,908 -0.01(-0.19%)
Aug 26, 2005 4.250 4.278 4.225 4.225 394,222 -0.03(-0.76%)
Aug 25, 2005 4.282 4.296 4.250 4.258 392,920 -0.00(-0.11%)
Aug 24, 2005 4.243 4.273 4.237 4.262 1,414,946 +0.02(+0.46%)
Aug 23, 2005 4.228 4.254 4.228 4.243 621,725 +0.01(+0.25%)
Aug 22, 2005 4.209 4.250 4.203 4.232 374,685 +0.04(+1.07%)
Aug 19, 2005 4.171 4.187 4.162 4.187 208,833 +0.03(+0.75%)
Aug 18, 2005 4.232 4.232 4.125 4.156 342,122 -0.08(-1.80%)
Aug 17, 2005 4.282 4.290 4.222 4.232 193,637 -0.06(-1.45%)
Aug 16, 2005 4.284 4.297 4.239 4.294 249,645 +0.02(+0.43%)
Aug 15, 2005 4.332 4.341 4.275 4.276 125,908 -0.06(-1.30%)
Aug 12, 2005 4.334 4.346 4.311 4.332 201,887 +0.00(+0.11%)
Aug 11, 2005 4.308 4.355 4.308 4.328 331,702 +0.02(+0.40%)
Aug 10, 2005 4.238 4.311 4.235 4.311 315,204 +0.07(+1.71%)
Aug 09, 2005 4.238 4.266 4.210 4.238 695,533 +0.02(+0.49%)
Aug 08, 2005 4.266 4.299 4.214 4.217 299,574 -0.04(-0.95%)
Aug 05, 2005 4.267 4.285 4.198 4.258 415,496 -0.01(-0.32%)
Aug 04, 2005 4.212 4.288 4.210 4.271 275,261 +0.07(+1.70%)
Aug 03, 2005 4.294 4.294 4.188 4.200 350,371 -0.08(-1.88%)
Aug 02, 2005 4.322 4.335 4.271 4.281 277,866 +0.01(+0.27%)
Aug 01, 2005 4.251 4.283 4.251 4.269 121,132 +0.02(+0.38%)
Jul 29, 2005 4.288 4.288 4.236 4.253 285,246 -0.02(-0.57%)
Jul 28, 2005 4.216 4.284 4.216 4.277 1,492,661 +0.03(+0.81%)
Jul 27, 2005 4.147 4.260 4.145 4.243 1,352,426 +0.12(+3.02%)
Jul 26, 2005 4.232 4.238 4.111 4.118 604,792 -0.04(-0.94%)
Jul 25, 2005 4.131 4.163 4.131 4.157 818,402 +0.04(+1.06%)
Jul 22, 2005 4.140 4.140 4.102 4.114 246,606 -0.01(-0.14%)
Jul 21, 2005 4.157 4.193 4.111 4.119 1,475,295 +0.01(+0.14%)
Jul 20, 2005 3.981 4.131 3.981 4.114 1,397,145 +0.18(+4.54%)
Jul 19, 2005 3.920 3.980 3.909 3.935 530,984 +0.01(+0.35%)
Jul 18, 2005 3.985 4.001 3.919 3.921 1,143,592 -0.02(-0.61%)
Jul 15, 2005 3.921 3.983 3.898 3.946 573,533 +0.02(+0.62%)
Jul 14, 2005 4.047 4.054 3.917 3.921 997,712 -0.08(-1.99%)
Jul 13, 2005 4.009 4.035 3.997 4.001 4,877,418 +0.00(+0.09%)
Jul 12, 2005 4.010 4.027 3.988 3.997 239,225 +0.03(+0.78%)
Jul 11, 2005 3.987 4.025 3.951 3.966 286,983 +0.00(+0.06%)
Jul 08, 2005 3.845 3.971 3.845 3.964 441,980 +0.17(+4.40%)
Jul 07, 2005 3.841 3.848 3.773 3.797 373,382 -0.05(-1.38%)
Jul 06, 2005 3.747 3.899 3.747 3.850 1,355,031 +0.14(+3.76%)
Jul 05, 2005 3.682 3.758 3.677 3.711 248,776 -0.03(-0.68%)
Jul 01, 2005 3.787 3.787 3.720 3.736 301,745 -0.05(-1.34%)
Jun 30, 2005 3.767 3.800 3.758 3.787 205,360 +0.02(+0.64%)
Jun 29, 2005 3.759 3.791 3.726 3.762 183,217 +0.01(+0.21%)
Jun 28, 2005 3.693 3.770 3.689 3.754 440,678 +0.05(+1.46%)
Jun 27, 2005 3.726 3.728 3.682 3.700 174,968 -0.03(-0.71%)
Jun 24, 2005 3.781 3.781 3.715 3.727 431,126 -0.04(-0.98%)
Jun 23, 2005 3.803 3.803 3.758 3.764 137,630 -0.03(-0.76%)
Jun 22, 2005 3.769 3.829 3.769 3.792 210,570 +0.01(+0.30%)
Jun 21, 2005 3.751 3.782 3.749 3.781 369,475 +0.04(+0.95%)
Jun 20, 2005 3.780 3.780 3.737 3.745 255,723 -0.03(-0.73%)
Jun 17, 2005 3.780 3.783 3.755 3.773 217,517 +0.02(+0.55%)
Jun 16, 2005 3.734 3.805 3.728 3.752 1,559,957 +0.02(+0.62%)
Jun 15, 2005 3.600 3.729 3.600 3.729 517,959 +0.15(+4.28%)
Jun 14, 2005 3.555 3.580 3.541 3.576 164,548 +0.02(+0.45%)
Jun 13, 2005 3.586 3.586 3.546 3.560 384,236 -0.04(-1.02%)
Jun 10, 2005 3.605 3.609 3.549 3.597 402,905 +0.00(+0.03%)
Jun 09, 2005 3.594 3.614 3.586 3.595 156,733 +0.00(+0.06%)
Jun 08, 2005 3.564 3.599 3.564 3.593 799,733 +0.06(+1.56%)
Jun 07, 2005 3.547 3.567 3.531 3.538 103,331 +0.00(+0.03%)
Jun 06, 2005 3.530 3.559 3.500 3.537 327,361 +0.01(+0.23%)
Jun 03, 2005 3.587 3.628 3.510 3.529 928,246 -0.05(-1.51%)
Jun 02, 2005 3.592 3.592 3.571 3.583 874,844 +0.00(+0.00%)
Jun 01, 2005 3.522 3.585 3.500 3.583 640,394 +0.09(+2.57%)
May 31, 2005 3.463 3.506 3.441 3.493 197,979 +0.03(+0.86%)
May 27, 2005 3.419 3.480 3.419 3.463 218,385 +0.05(+1.52%)
May 26, 2005 3.358 3.417 3.340 3.411 141,538 +0.04(+1.16%)
May 25, 2005 3.377 3.389 3.336 3.372 111,146 -0.01(-0.27%)
May 24, 2005 3.426 3.432 3.381 3.381 98,989 -0.06(-1.71%)
May 23, 2005 3.420 3.443 3.416 3.440 90,306 +0.03(+0.78%)
May 20, 2005 3.420 3.434 3.404 3.413 76,847 -0.01(-0.34%)
May 19, 2005 3.402 3.432 3.402 3.425 73,374 +0.02(+0.68%)
May 18, 2005 3.384 3.417 3.384 3.402 141,538 +0.03(+0.75%)
May 17, 2005 3.403 3.420 3.363 3.377 133,723 -0.03(-0.98%)
May 16, 2005 3.388 3.418 3.378 3.410 145,445 +0.02(+0.68%)
May 13, 2005 3.474 3.481 3.319 3.387 321,716 -0.10(-2.97%)
May 12, 2005 3.453 3.491 3.433 3.491 120,263 +0.02(+0.70%)
May 11, 2005 3.352 3.472 3.345 3.466 141,538 +0.02(+0.64%)
May 10, 2005 3.455 3.464 3.417 3.445 130,683 +0.00(+0.10%)
May 09, 2005 3.488 3.489 3.431 3.441 112,014 -0.05(-1.45%)
May 06, 2005 3.478 3.509 3.458 3.492 307,389 +0.06(+1.88%)
May 05, 2005 3.394 3.480 3.386 3.427 214,477 +0.05(+1.60%)
May 04, 2005 3.318 3.379 3.318 3.373 154,563 +0.06(+1.81%)
May 03, 2005 3.310 3.317 3.286 3.313 225,766 +0.00(+0.03%)
May 02, 2005 3.325 3.354 3.275 3.312 438,073 +0.00(+0.00%)
Apr 29, 2005 3.314 3.336 3.291 3.312 246,606 -0.01(-0.17%)
Apr 28, 2005 3.293 3.318 3.275 3.318 299,140 +0.03(+0.77%)
Apr 27, 2005 3.167 3.298 3.167 3.293 485,831 +0.11(+3.32%)
Apr 26, 2005 3.126 3.188 3.126 3.187 82,057 +0.09(+2.82%)
Apr 25, 2005 3.136 3.136 3.098 3.099 141,538 -0.04(-1.21%)
Apr 22, 2005 3.144 3.164 3.124 3.137 119,395 +0.00(+0.04%)
Apr 21, 2005 3.159 3.173 3.135 3.136 159,338 -0.01(-0.40%)
Apr 20, 2005 3.161 3.183 3.142 3.149 155,865 -0.03(-0.80%)
Apr 19, 2005 3.165 3.181 3.154 3.174 79,886 +0.02(+0.58%)
Apr 18, 2005 3.141 3.173 3.138 3.155 406,379 +0.02(+0.77%)
Apr 15, 2005 3.183 3.207 3.122 3.131 196,677 -0.05(-1.56%)
Apr 14, 2005 3.226 3.237 3.173 3.181 89,438 -0.04(-1.18%)
Apr 13, 2005 3.211 3.248 3.211 3.219 611,739 +0.01(+0.25%)
Apr 12, 2005 3.229 3.233 3.192 3.211 60,783 -0.01(-0.21%)
Apr 11, 2005 3.229 3.245 3.211 3.218 216,214 -0.01(-0.36%)
Apr 08, 2005 3.159 3.258 3.153 3.229 1,453,587 +0.07(+2.11%)
Apr 07, 2005 3.128 3.168 3.098 3.162 1,349,821 +0.03(+0.96%)
Apr 06, 2005 3.152 3.154 3.127 3.132 99,858 -0.05(-1.49%)
Apr 05, 2005 3.182 3.192 3.155 3.180 90,740 +0.01(+0.40%)
Apr 04, 2005 3.115 3.183 3.108 3.167 154,563 -0.00(-0.04%)
Apr 01, 2005 3.139 3.174 3.104 3.168 133,723 +0.03(+0.99%)
Mar 31, 2005 3.109 3.139 3.103 3.137 164,983 +0.04(+1.23%)
Mar 30, 2005 3.106 3.107 3.063 3.099 216,214 -0.02(-0.66%)
Mar 29, 2005 3.119 3.122 3.084 3.120 128,947 +0.00(+0.04%)
Mar 28, 2005 3.127 3.129 3.079 3.119 204,492 -0.01(-0.40%)
Mar 24, 2005 3.135 3.157 3.122 3.131 141,538 -0.01(-0.40%)
Mar 23, 2005 3.131 3.181 3.131 3.144 124,171 -0.01(-0.40%)
Mar 22, 2005 3.192 3.192 3.141 3.157 164,983 -0.01(-0.25%)
Mar 21, 2005 3.230 3.251 3.152 3.165 119,829 -0.06(-1.86%)
Mar 18, 2005 3.179 3.251 3.179 3.225 247,474 +0.05(+1.45%)
Mar 17, 2005 3.159 3.180 3.155 3.179 199,282 +0.01(+0.44%)
Mar 16, 2005 3.196 3.211 3.158 3.165 162,378 -0.03(-0.87%)
Mar 15, 2005 3.235 3.242 3.170 3.192 219,253 -0.03(-0.79%)
Mar 14, 2005 3.177 3.222 3.176 3.218 109,409 +0.02(+0.76%)
Mar 11, 2005 3.202 3.240 3.179 3.193 200,150 -0.01(-0.18%)
Mar 10, 2005 3.218 3.221 3.161 3.199 225,332 +0.01(+0.43%)
Mar 09, 2005 3.250 3.258 3.160 3.185 548,785 -0.05(-1.50%)
Mar 08, 2005 3.233 3.265 3.230 3.234 230,976 -0.00(-0.11%)
Mar 07, 2005 3.175 3.257 3.175 3.237 315,204 +0.05(+1.48%)
Mar 04, 2005 3.202 3.229 3.189 3.190 301,745 +0.02(+0.73%)
Mar 03, 2005 3.195 3.199 3.137 3.167 220,990 -0.05(-1.68%)
Mar 02, 2005 3.166 3.242 3.166 3.221 225,766 +0.03(+0.83%)
Mar 01, 2005 3.127 3.213 3.115 3.195 184,954 +0.08(+2.44%)
Feb 28, 2005 3.165 3.165 3.116 3.119 313,901 -0.02(-0.55%)
Feb 25, 2005 3.159 3.160 3.091 3.136 169,758 -0.03(-0.91%)
Feb 24, 2005 3.164 3.175 3.144 3.165 299,574 +0.02(+0.62%)
Feb 23, 2005 3.153 3.185 3.099 3.145 235,752 -0.04(-1.16%)
Feb 22, 2005 3.114 3.212 3.100 3.182 825,783 +0.04(+1.36%)
Feb 18, 2005 3.105 3.165 3.089 3.139 553,561 +0.03(+0.81%)
Feb 17, 2005 3.155 3.193 3.103 3.114 468,030 -0.05(-1.60%)
Feb 16, 2005 3.226 3.226 3.162 3.165 458,479 -0.06(-1.86%)
Feb 15, 2005 3.138 3.290 3.138 3.225 458,913 +0.00(+0.07%)
Feb 14, 2005 3.265 3.265 3.197 3.222 553,561 -0.03(-0.85%)
Feb 11, 2005 3.257 3.274 3.220 3.250 318,243 -0.06(-1.71%)
Feb 10, 2005 3.333 3.351 3.297 3.306 181,047 -0.03(-0.79%)
Feb 09, 2005 3.230 3.334 3.230 3.333 321,282 +0.08(+2.41%)
Feb 08, 2005 3.165 3.259 3.165 3.255 379,460 +0.09(+2.76%)
Feb 07, 2005 3.142 3.188 3.142 3.167 158,470 +0.02(+0.70%)
Feb 04, 2005 3.173 3.190 3.131 3.145 240,962 -0.05(-1.48%)
Feb 03, 2005 3.132 3.192 3.115 3.192 173,666 +0.03(+0.80%)
Feb 02, 2005 3.155 3.181 3.115 3.167 173,232 +0.02(+0.70%)
Feb 01, 2005 3.073 3.154 3.070 3.145 260,065 +0.06(+1.98%)
Jan 31, 2005 3.052 3.096 3.023 3.084 617,383 +0.01(+0.41%)
Jan 28, 2005 3.074 3.085 3.060 3.071 558,337 -0.00(-0.07%)
Jan 27, 2005 3.063 3.097 3.054 3.074 323,453 -0.01(-0.26%)
Jan 26, 2005 3.070 3.132 3.070 3.082 150,655 +0.02(+0.64%)
Jan 25, 2005 3.165 3.165 3.058 3.062 253,552 -0.13(-4.15%)
Jan 24, 2005 3.143 3.237 3.143 3.195 300,008 +0.04(+1.39%)
Jan 21, 2005 3.002 3.155 3.002 3.151 321,716 +0.17(+5.56%)
Jan 20, 2005 2.992 2.992 2.947 2.985 1,116,674 -0.01(-0.50%)
Jan 19, 2005 2.926 3.003 2.926 3.000 814,060 +0.07(+2.52%)
Jan 18, 2005 2.910 2.933 2.879 2.926 1,145,763 -0.02(-0.59%)
Jan 14, 2005 2.980 3.005 2.918 2.944 169,758 -0.07(-2.37%)
Jan 13, 2005 3.066 3.066 3.009 3.015 115,922 -0.04(-1.43%)
Jan 12, 2005 3.016 3.086 3.016 3.059 206,228 +0.07(+2.39%)
Jan 11, 2005 3.012 3.015 2.986 2.987 275,695 -0.02(-0.54%)
Jan 10, 2005 3.001 3.055 2.879 3.003 288,286 +0.03(+0.85%)
Jan 07, 2005 3.006 3.006 2.807 2.978 471,504 +0.01(+0.39%)
Jan 06, 2005 2.974 2.975 2.924 2.967 502,763 -0.00(-0.04%)
Jan 05, 2005 2.908 3.014 2.904 2.968 332,570 +0.05(+1.86%)
Jan 04, 2005 2.982 2.982 2.874 2.914 439,809 -0.07(-2.35%)
Jan 03, 2005 3.012 3.035 2.980 2.984 101,160 -0.03(-0.92%)
Dec 31, 2004 2.967 3.044 2.967 3.012 257,460 +0.06(+1.95%)
Dec 30, 2004 2.899 2.957 2.895 2.954 168,890 +0.06(+1.95%)
Dec 29, 2004 2.878 2.929 2.862 2.898 158,036 +0.04(+1.49%)
Dec 28, 2004 2.851 2.872 2.850 2.855 47,758 +0.00(+0.08%)
Dec 27, 2004 2.836 2.868 2.836 2.853 132,420 +0.00(+0.16%)
Dec 23, 2004 2.864 2.864 2.820 2.848 225,332 +0.00(+0.12%)
Dec 22, 2004 2.823 2.851 2.763 2.845 1,173,115 -0.00(-0.04%)
Dec 21, 2004 2.734 2.900 2.733 2.846 582,216 +0.12(+4.48%)
Dec 20, 2004 2.735 2.743 2.709 2.724 137,196 -0.02(-0.88%)
Dec 17, 2004 2.724 2.819 2.710 2.748 395,525 +0.09(+3.25%)
Dec 16, 2004 2.649 2.664 2.617 2.661 193,637 -0.00(-0.09%)
Dec 15, 2004 2.648 2.667 2.637 2.664 93,779 +0.02(+0.65%)
Dec 14, 2004 2.623 2.665 2.592 2.646 296,535 +0.02(+0.88%)
Dec 13, 2004 2.694 2.694 2.613 2.623 356,884 -0.06(-2.19%)
Dec 10, 2004 2.718 2.718 2.660 2.682 216,214 -0.05(-1.69%)
Dec 09, 2004 2.735 2.735 2.674 2.728 468,899 -0.01(-0.46%)
Dec 08, 2004 2.698 2.741 2.676 2.741 448,493 +0.02(+0.85%)
Dec 07, 2004 2.754 2.754 2.701 2.718 730,701 -0.05(-1.67%)
Dec 06, 2004 2.759 2.764 2.714 2.764 115,488 +0.00(+0.00%)
Dec 03, 2004 2.747 2.770 2.745 2.764 89,438 +0.01(+0.42%)
Dec 02, 2004 2.770 2.777 2.737 2.752 346,898 -0.02(-0.58%)
Dec 01, 2004 2.787 2.827 2.762 2.769 1,141,421 -0.01(-0.46%)
Nov 30, 2004 2.789 2.817 2.750 2.781 1,104,517 -0.01(-0.29%)
Nov 29, 2004 2.804 2.804 2.773 2.789 552,693 -0.05(-1.66%)
Nov 26, 2004 2.798 2.841 2.781 2.836 114,619 +0.03(+1.19%)
Nov 24, 2004 2.810 2.825 2.796 2.803 1,370,661 -0.02(-0.57%)
Nov 23, 2004 2.843 2.871 2.804 2.819 1,051,983 -0.02(-0.73%)
Nov 22, 2004 2.833 2.840 2.787 2.840 588,728 -0.01(-0.28%)
Nov 19, 2004 2.758 2.848 2.758 2.848 284,378 +0.08(+2.83%)
Nov 18, 2004 2.891 2.891 2.758 2.770 936,061 -0.12(-4.18%)
Nov 17, 2004 2.894 2.909 2.870 2.891 527,511 +0.01(+0.48%)
Nov 16, 2004 2.884 2.899 2.857 2.877 634,316 -0.01(-0.24%)
Nov 15, 2004 2.775 2.915 2.775 2.884 197,979 +0.10(+3.56%)
Nov 12, 2004 2.713 2.787 2.713 2.785 305,218 +0.07(+2.54%)
Nov 11, 2004 2.741 2.741 2.706 2.716 857,911 -0.05(-1.95%)
Nov 10, 2004 2.764 2.770 2.690 2.770 353,845 -0.00(-0.04%)
Nov 09, 2004 2.773 2.800 2.750 2.771 89,872 -0.02(-0.70%)
Nov 08, 2004 2.764 2.793 2.751 2.790 102,463 +0.06(+2.02%)
Nov 05, 2004 2.660 2.751 2.660 2.735 194,506 +0.06(+2.37%)
Nov 04, 2004 2.655 2.706 2.621 2.672 74,676 +0.01(+0.26%)
Nov 03, 2004 2.694 2.718 2.653 2.665 553,127 +0.00(+0.09%)
Nov 02, 2004 2.651 2.683 2.649 2.663 59,914 +0.01(+0.30%)
Nov 01, 2004 2.634 2.656 2.634 2.655 21,708 +0.00(+0.04%)
Oct 29, 2004 2.579 2.663 2.579 2.653 89,438 +0.05(+1.99%)
Oct 28, 2004 2.589 2.640 2.589 2.602 56,007 +0.01(+0.53%)
Oct 27, 2004 2.574 2.598 2.560 2.588 52,534 +0.02(+0.81%)
Oct 26, 2004 2.585 2.585 2.545 2.567 41,245 -0.03(-1.33%)
Oct 25, 2004 2.592 2.607 2.566 2.602 79,886 +0.02(+0.76%)
Oct 22, 2004 2.568 2.589 2.537 2.582 54,270 +0.00(+0.18%)
Oct 21, 2004 2.491 2.597 2.491 2.577 67,729 +0.09(+3.76%)
Oct 20, 2004 2.483 2.500 2.476 2.484 19,103 +0.02(+0.75%)
Oct 19, 2004 2.500 2.522 2.463 2.466 46,021 -0.02(-0.97%)
Oct 18, 2004 2.479 2.499 2.460 2.490 79,452 +0.02(+0.65%)
Oct 15, 2004 2.468 2.476 2.468 2.474 6,078 +0.01(+0.28%)
Oct 14, 2004 2.452 2.470 2.447 2.467 36,904 +0.01(+0.33%)
Oct 13, 2004 2.458 2.477 2.423 2.459 56,007 +0.00(+0.05%)
Oct 12, 2004 2.459 2.462 2.439 2.458 40,377 -0.01(-0.33%)
Oct 11, 2004 2.465 2.466 2.454 2.466 22,142 -0.01(-0.42%)
Oct 08, 2004 2.504 2.511 2.465 2.476 113,317 -0.01(-0.46%)
Oct 07, 2004 2.422 2.512 2.422 2.488 134,157 +0.07(+2.71%)
Oct 06, 2004 2.360 2.441 2.360 2.422 108,107 +0.06(+2.69%)
Oct 05, 2004 2.347 2.372 2.344 2.359 31,259 +0.03(+1.14%)
Oct 04, 2004 2.327 2.342 2.309 2.332 51,231 -0.01(-0.64%)
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.