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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 29, 2017 10.34 10.47 10.28 10.40 11,832,513 +0.07(+0.65%)
Sep 28, 2017 10.27 10.36 10.19 10.34 20,492,960 +0.09(+0.87%)
Sep 27, 2017 10.37 10.25 15,072,285 +0.22(+2.23%)
Sep 26, 2017 10.02 10.05 9.949 10.02 8,436,541 +0.05(+0.52%)
Sep 25, 2017 9.942 10.06 9.942 9.972 7,207,482 -0.01(-0.07%)
Sep 22, 2017 9.935 9.979 9.890 9.979 8,296,223 -0.01(-0.07%)
Sep 21, 2017 9.935 10.04 9.927 9.987 7,857,255 +0.03(+0.30%)
Sep 20, 2017 9.860 9.972 9.741 9.957 12,519,914 +0.08(+0.83%)
Sep 19, 2017 9.748 9.912 9.711 9.875 10,196,472 +0.12(+1.22%)
Sep 18, 2017 9.554 9.808 9.517 9.756 14,309,386 +0.25(+2.59%)
Sep 15, 2017 9.465 9.517 9.368 9.510 21,554,410 +0.03(+0.31%)
Sep 14, 2017 9.628 9.635 9.443 9.480 17,201,794 -0.07(-0.78%)
Sep 13, 2017 9.465 9.554 9.413 9.554 12,919,949 +0.08(+0.86%)
Sep 12, 2017 9.287 9.539 9.276 9.472 12,160,808 +0.19(+1.99%)
Sep 11, 2017 9.243 9.332 9.236 9.287 12,209,549 +0.16(+1.79%)
Sep 08, 2017 9.013 9.198 8.998 9.124 11,796,187 +0.10(+1.15%)
Sep 07, 2017 9.265 9.273 8.991 9.021 14,890,520 -0.24(-2.64%)
Sep 06, 2017 9.221 9.295 9.187 9.265 11,037,805 +0.10(+1.05%)
Sep 05, 2017 9.354 9.369 9.169 9.169 16,529,662 -0.24(-2.52%)
Sep 01, 2017 9.354 9.495 9.339 9.406 8,840,047 +0.08(+0.87%)
Aug 31, 2017 9.450 9.450 9.317 9.324 8,180,856 -0.06(-0.63%)
Aug 30, 2017 9.302 9.413 9.287 9.384 6,222,138 +0.06(+0.64%)
Aug 29, 2017 9.295 9.373 9.236 9.324 8,688,978 -0.10(-1.02%)
Aug 28, 2017 9.472 9.510 9.376 9.421 7,868,450 -0.03(-0.31%)
Aug 25, 2017 9.435 9.506 9.413 9.450 10,434,883 +0.04(+0.47%)
Aug 24, 2017 9.421 9.450 9.358 9.406 6,616,415 +0.02(+0.24%)
Aug 23, 2017 9.324 9.443 9.302 9.384 8,109,470 -0.02(-0.24%)
Aug 22, 2017 9.369 9.428 9.354 9.406 5,749,494 +0.07(+0.79%)
Aug 21, 2017 9.354 9.391 9.287 9.332 6,910,577 -0.04(-0.47%)
Aug 18, 2017 9.332 9.461 9.287 9.376 9,550,561 +0.01(+0.16%)
Aug 17, 2017 9.584 9.617 9.354 9.361 14,115,476 -0.27(-2.77%)
Aug 16, 2017 9.643 9.687 9.547 9.628 11,960,122 +0.00(+0.00%)
Aug 15, 2017 9.606 9.732 9.606 9.628 6,994,753 +0.03(+0.31%)
Aug 14, 2017 9.524 9.628 9.495 9.598 7,648,708 +0.18(+1.89%)
Aug 11, 2017 9.621 9.621 9.380 9.421 10,620,584 -0.07(-0.70%)
Aug 10, 2017 9.672 9.709 9.484 9.487 11,137,723 -0.27(-2.73%)
Aug 09, 2017 9.806 9.835 9.706 9.754 10,930,353 -0.13(-1.35%)
Aug 08, 2017 9.806 10.04 9.798 9.887 11,690,864 +0.05(+0.53%)
Aug 07, 2017 9.850 9.887 9.806 9.835 7,337,079 -0.01(-0.15%)
Aug 04, 2017 9.987 9.798 9.850 12,315,335 +0.10(+1.06%)
Aug 03, 2017 9.828 9.902 9.709 9.747 17,590,364 -0.12(-1.20%)
Aug 02, 2017 9.850 9.909 9.769 9.865 9,648,165 +0.00(+0.00%)
Aug 01, 2017 9.880 9.902 9.806 9.865 11,537,047 +0.05(+0.53%)
Jul 31, 2017 9.776 9.902 9.769 9.813 10,212,405 +0.06(+0.61%)
Jul 28, 2017 9.695 9.791 9.643 9.754 9,764,464 +0.04(+0.38%)
Jul 27, 2017 9.754 9.798 9.672 9.717 17,648,806 -0.04(-0.46%)
Jul 26, 2017 9.946 9.954 9.724 9.761 12,533,986 -0.16(-1.64%)
Jul 25, 2017 9.924 25,655,708 +0.16(+1.59%)
Jul 24, 2017 9.621 9.835 9.621 9.769 15,702,933 +0.16(+1.70%)
Jul 21, 2017 9.991 10.12 9.554 9.606 30,478,298 -0.44(-4.35%)
Jul 20, 2017 10.21 10.04 10.04 15,126,094 -0.10(-1.02%)
Jul 19, 2017 10.19 10.24 10.09 10.15 8,292,470 -0.01(-0.07%)
Jul 18, 2017 10.15 10.20 10.08 10.15 10,369,482 -0.07(-0.72%)
Jul 17, 2017 10.21 10.24 10.12 10.23 8,039,111 +0.01(+0.14%)
Jul 14, 2017 10.17 10.28 10.04 10.21 11,254,107 -0.06(-0.58%)
Jul 13, 2017 10.18 10.28 10.14 10.27 9,598,317 +0.10(+1.02%)
Jul 12, 2017 10.12 10.19 10.06 10.17 15,055,186 +0.01(+0.15%)
Jul 11, 2017 10.13 10.24 10.10 10.15 13,160,749 +0.01(+0.15%)
Jul 10, 2017 10.09 10.19 10.06 10.14 11,117,185 +0.00(+0.00%)
Jul 07, 2017 10.15 10.20 10.06 10.14 14,435,347 +0.02(+0.22%)
Jul 06, 2017 10.22 10.29 10.10 10.12 14,435,084 -0.10(-1.01%)
Jul 05, 2017 10.20 10.31 10.14 10.22 15,269,886 +0.04(+0.36%)
Jul 03, 2017 10.10 10.23 10.05 10.18 6,494,438 +0.17(+1.70%)
Jun 30, 2017 9.976 10.09 9.880 10.01 23,361,764 +0.10(+1.05%)
Jun 29, 2017 10.06 10.21 9.798 9.909 20,301,676 +0.18(+1.83%)
Jun 28, 2017 9.643 9.791 9.628 9.732 11,910,287 +0.17(+1.78%)
Jun 27, 2017 9.554 9.665 9.495 9.561 14,441,525 +0.09(+0.94%)
Jun 26, 2017 9.421 9.613 9.413 9.472 14,191,598 +0.06(+0.63%)
Jun 23, 2017 9.391 9.413 20,963,688 -0.17(-1.78%)
Jun 22, 2017 9.650 9.680 9.472 9.584 10,751,329 -0.09(-0.92%)
Jun 21, 2017 9.828 9.828 9.665 9.672 10,532,561 -0.13(-1.28%)
Jun 20, 2017 9.843 9.872 9.791 9.798 7,492,518 -0.07(-0.68%)
Jun 19, 2017 9.843 9.917 9.806 9.865 6,517,586 +0.07(+0.76%)
Jun 16, 2017 9.680 9.858 9.680 9.791 11,591,981 -0.05(-0.53%)
Jun 15, 2017 9.791 9.961 9.776 9.843 7,966,941 -0.03(-0.30%)
Jun 14, 2017 9.733 9.895 9.629 9.872 11,782,751 +0.04(+0.45%)
Jun 13, 2017 9.902 9.939 9.769 9.828 12,606,654 -0.01(-0.15%)
Jun 12, 2017 9.777 9.917 9.718 9.843 12,411,341 +0.06(+0.60%)
Jun 09, 2017 9.578 9.828 9.541 9.784 13,544,032 +0.27(+2.86%)
Jun 08, 2017 9.320 9.629 9.276 9.512 11,831,230 +0.17(+1.81%)
Jun 07, 2017 9.210 9.350 9.169 9.342 14,707,440 +0.18(+1.93%)
Jun 06, 2017 9.180 9.217 9.070 9.166 12,325,226 -0.09(-0.95%)
Jun 05, 2017 9.254 9.372 9.247 9.254 7,632,643 -0.01(-0.08%)
Jun 02, 2017 9.247 9.335 9.188 9.261 8,057,969 -0.10(-1.10%)
Jun 01, 2017 9.276 9.372 9.118 9.364 12,098,723 +0.13(+1.44%)
May 31, 2017 9.379 9.431 9.099 9.232 20,842,068 -0.15(-1.57%)
May 30, 2017 9.468 9.468 9.313 9.379 11,285,754 -0.09(-0.93%)
May 26, 2017 9.475 9.541 9.423 9.468 9,913,220 -0.01(-0.08%)
May 25, 2017 9.445 9.534 9.387 9.475 6,543,496 +0.04(+0.39%)
May 24, 2017 9.512 9.512 9.379 9.438 5,922,440 -0.05(-0.54%)
May 23, 2017 9.328 9.526 9.276 9.490 7,559,232 +0.18(+1.98%)
May 22, 2017 9.291 9.328 9.195 9.306 7,270,815 +0.05(+0.56%)
May 19, 2017 9.239 9.372 9.210 9.254 10,274,304 +0.05(+0.56%)
May 18, 2017 9.041 9.250 9.033 9.202 14,433,711 +0.15(+1.71%)
May 17, 2017 9.342 9.401 9.000 9.048 17,819,584 -0.55(-5.75%)
May 16, 2017 9.549 9.607 9.482 9.600 9,961,068 +0.07(+0.69%)
May 15, 2017 9.445 9.563 9.423 9.534 10,093,156 +0.14(+1.49%)
May 12, 2017 9.350 9.401 9.261 9.394 9,520,795 -0.02(-0.23%)
May 11, 2017 9.445 9.519 9.350 9.416 11,413,770 -0.08(-0.85%)
May 10, 2017 9.497 9.534 9.438 9.497 10,649,221 -0.02(-0.23%)
May 09, 2017 9.629 9.696 9.493 9.519 10,109,319 -0.09(-0.92%)
May 08, 2017 9.556 9.629 9.526 9.607 8,999,789 +0.04(+0.46%)
May 05, 2017 9.629 9.629 9.530 9.563 7,690,074 -0.04(-0.46%)
May 04, 2017 9.740 9.814 9.585 9.607 14,172,254 -0.07(-0.68%)
May 03, 2017 9.490 9.703 9.460 9.674 17,345,326 +0.14(+1.47%)
May 02, 2017 9.637 9.655 9.468 9.534 13,801,055 -0.10(-1.07%)
May 01, 2017 9.526 9.652 9.431 9.637 12,490,342 +0.17(+1.79%)
Apr 28, 2017 9.578 9.644 9.460 9.468 16,368,068 -0.10(-1.00%)
Apr 27, 2017 9.681 9.681 9.504 9.563 8,868,278 -0.10(-0.99%)
Apr 26, 2017 9.571 9.733 9.563 9.659 10,463,502 +0.06(+0.61%)
Apr 25, 2017 9.703 9.585 9.600 13,471,494 +0.04(+0.38%)
Apr 24, 2017 9.512 9.600 9.468 9.563 16,084,345 +0.29(+3.10%)
Apr 21, 2017 9.379 9.431 9.247 9.276 12,155,372 -0.09(-0.94%)
Apr 20, 2017 9.306 9.431 9.217 9.364 27,620,712 +0.10(+1.03%)
Apr 19, 2017 9.239 9.409 9.217 9.269 29,843,530 -0.15(-1.64%)
Apr 18, 2017 9.431 9.512 9.320 9.423 19,649,642 -0.08(-0.85%)
Apr 17, 2017 9.291 9.519 9.247 9.504 12,382,875 +0.24(+2.54%)
Apr 13, 2017 9.416 9.497 9.269 9.269 13,157,022 -0.20(-2.10%)
Apr 12, 2017 9.571 9.394 9.468 20,595,770 -0.10(-1.08%)
Apr 11, 2017 9.504 9.571 9.379 9.571 11,204,127 +0.00(+0.00%)
Apr 10, 2017 9.629 9.733 9.519 9.571 8,599,726 -0.09(-0.91%)
Apr 07, 2017 9.644 9.740 9.571 9.659 10,788,583 -0.06(-0.61%)
Apr 06, 2017 9.600 9.769 9.519 9.718 10,438,302 +0.10(+0.99%)
Apr 05, 2017 9.895 9.953 9.615 9.622 10,956,460 -0.18(-1.80%)
Apr 04, 2017 9.769 9.839 9.718 9.799 10,745,555 -0.03(-0.30%)
Apr 03, 2017 9.953 9.953 9.674 9.828 21,230,600 -0.03(-0.30%)
Mar 31, 2017 9.946 10.00 9.836 9.858 14,697,400 -0.15(-1.47%)
Mar 30, 2017 9.718 10.03 9.696 10.00 13,207,115 +0.27(+2.80%)
Mar 29, 2017 9.733 9.810 9.666 9.733 17,718,052 +0.00(+0.00%)
Mar 28, 2017 9.534 9.789 9.534 9.733 14,443,353 +0.15(+1.54%)
Mar 27, 2017 9.350 9.585 9.247 9.585 22,478,588 -0.07(-0.69%)
Mar 24, 2017 9.666 9.696 9.556 9.652 17,935,044 +0.07(+0.69%)
Mar 23, 2017 9.379 9.688 9.372 9.585 32,845,862 +0.18(+1.88%)
Mar 22, 2017 9.276 9.563 9.107 9.409 25,617,356 +0.06(+0.63%)
Mar 21, 2017 9.953 10.04 9.328 9.350 29,148,930 -0.60(-6.07%)
Mar 20, 2017 10.09 10.12 9.939 9.953 12,644,410 -0.15(-1.53%)
Mar 17, 2017 10.25 10.28 10.04 10.11 35,409,132 -0.14(-1.37%)
Mar 16, 2017 10.30 10.31 10.18 10.25 13,671,195 +0.05(+0.51%)
Mar 15, 2017 10.35 10.39 10.13 10.20 17,891,862 -0.11(-1.07%)
Mar 14, 2017 10.35 10.35 10.17 10.31 10,388,193 -0.10(-0.91%)
Mar 13, 2017 10.38 10.42 10.31 10.40 8,611,900 +0.01(+0.14%)
Mar 10, 2017 10.50 10.51 10.25 10.39 14,134,104 -0.01(-0.14%)
Mar 09, 2017 10.42 10.49 10.35 10.40 13,468,779 +0.02(+0.21%)
Mar 08, 2017 10.53 10.55 10.34 10.38 12,186,225 -0.04(-0.42%)
Mar 07, 2017 10.66 10.66 10.39 10.42 8,899,125 -0.05(-0.49%)
Mar 06, 2017 10.42 10.53 10.38 10.47 9,552,112 -0.07(-0.63%)
Mar 03, 2017 10.47 10.59 10.45 10.54 8,109,906 +0.08(+0.77%)
Mar 02, 2017 10.79 10.79 10.45 10.46 10,884,648 -0.27(-2.52%)
Mar 01, 2017 10.60 10.79 10.59 10.73 14,197,924 +0.38(+3.68%)
Feb 28, 2017 10.38 10.40 10.24 10.35 13,283,926 -0.05(-0.49%)
Feb 27, 2017 10.36 10.42 10.32 10.40 6,616,632 +0.02(+0.21%)
Feb 24, 2017 10.25 10.38 10.21 10.38 11,940,413 +0.00(+0.00%)
Feb 23, 2017 10.41 10.43 10.28 10.38 8,215,192 -0.01(-0.07%)
Feb 22, 2017 10.31 10.44 10.31 10.39 7,633,173 +0.00(+0.00%)
Feb 21, 2017 10.40 10.50 10.31 10.39 10,817,540 +0.04(+0.43%)
Feb 17, 2017 10.34 10.34 10.34 0 -0.03(-0.28%)
Feb 16, 2017 10.37 10.42 10.26 10.37 8,676,994 -0.04(-0.35%)
Feb 15, 2017 10.43 10.45 10.32 10.41 11,657,986 +0.07(+0.71%)
Feb 14, 2017 10.12 10.35 10.05 10.34 13,805,768 +0.23(+2.24%)
Feb 13, 2017 10.04 10.20 10.03 10.11 16,362,672 +0.14(+1.39%)
Feb 10, 2017 9.947 9.999 9.882 9.969 9,375,556 +0.05(+0.52%)
Feb 09, 2017 9.860 9.962 9.786 9.918 10,697,368 +0.11(+1.12%)
Feb 08, 2017 9.801 9.816 9.662 9.808 13,990,828 -0.06(-0.59%)
Feb 07, 2017 9.933 9.947 9.816 9.867 17,914,690 -0.04(-0.37%)
Feb 06, 2017 9.860 9.969 9.808 9.904 9,974,137 -0.06(-0.59%)
Feb 03, 2017 9.816 10.01 9.750 9.962 22,630,222 +0.27(+2.79%)
Feb 02, 2017 9.794 9.834 9.633 9.691 16,680,306 -0.19(-1.93%)
Feb 01, 2017 10.03 10.17 9.845 9.882 13,306,692 -0.02(-0.22%)
Jan 31, 2017 9.896 10.01 9.794 9.904 16,366,719 -0.07(-0.66%)
Jan 30, 2017 10.02 10.03 9.812 9.969 11,683,414 -0.12(-1.16%)
Jan 27, 2017 10.23 10.25 10.02 10.09 13,886,421 -0.17(-1.64%)
Jan 26, 2017 10.33 10.37 10.22 10.25 22,986,920 -0.01(-0.07%)
Jan 25, 2017 9.955 10.28 9.845 10.26 24,954,298 +0.56(+5.81%)
Jan 24, 2017 9.596 9.735 9.552 9.699 19,392,914 +0.14(+1.45%)
Jan 23, 2017 9.574 9.647 9.483 9.560 13,795,841 -0.04(-0.46%)
Jan 20, 2017 9.567 9.691 9.523 9.603 10,680,866 +0.08(+0.85%)
Jan 19, 2017 9.669 9.728 9.479 9.523 13,859,211 -0.10(-1.06%)
Jan 18, 2017 9.523 9.633 9.413 9.625 16,749,357 +0.15(+1.54%)
Jan 17, 2017 9.764 9.779 9.464 9.479 17,161,740 -0.38(-3.86%)
Jan 13, 2017 9.860 9.860 9.860 0 +0.11(+1.13%)
Jan 12, 2017 9.743 9.838 9.618 9.750 11,681,366 -0.09(-0.89%)
Jan 11, 2017 9.757 9.911 9.695 9.838 15,380,386 +0.08(+0.83%)
Jan 10, 2017 9.772 9.852 9.728 9.757 17,906,962 +0.01(+0.08%)
Jan 09, 2017 9.669 9.794 9.603 9.750 25,680,510 +0.02(+0.23%)
Jan 06, 2017 9.779 9.867 9.677 9.728 16,445,091 +0.02(+0.23%)
Jan 05, 2017 9.838 9.940 9.633 9.706 16,989,874 -0.16(-1.63%)
Jan 04, 2017 9.750 9.918 9.750 9.867 16,396,676 +0.12(+1.20%)
Jan 03, 2017 9.852 9.900 9.673 9.750 14,927,043 +0.07(+0.76%)
Dec 30, 2016 9.677 9.677 9.677 0 +0.10(+1.07%)
Dec 29, 2016 9.728 9.735 9.530 9.574 11,377,785 -0.12(-1.28%)
Dec 28, 2016 9.926 9.926 9.669 9.699 8,941,811 -0.14(-1.41%)
Dec 27, 2016 9.911 9.911 9.779 9.838 7,170,926 +0.01(+0.15%)
Dec 23, 2016 9.823 9.823 9.823 0 +0.07(+0.68%)
Dec 22, 2016 9.779 9.830 9.713 9.757 17,162,014 +0.00(+0.00%)
Dec 21, 2016 9.757 9.794 9.662 9.757 9,185,905 -0.02(-0.22%)
Dec 20, 2016 9.706 9.786 9.684 9.779 22,990,104 +0.20(+2.06%)
Dec 19, 2016 9.538 9.611 9.468 9.582 17,287,000 +0.05(+0.54%)
Dec 16, 2016 9.691 9.786 9.523 9.530 35,817,896 -0.18(-1.81%)
Dec 15, 2016 9.611 9.764 9.517 9.706 29,191,512 +0.17(+1.83%)
Dec 14, 2016 9.531 9.779 9.379 9.531 24,894,696 -0.11(-1.13%)
Dec 13, 2016 9.750 9.779 9.564 9.640 19,009,540 -0.04(-0.38%)
Dec 12, 2016 9.801 9.910 9.640 9.677 21,874,798 -0.15(-1.55%)
Dec 09, 2016 9.793 9.844 9.655 9.830 23,531,970 +0.04(+0.37%)
Dec 08, 2016 9.735 9.921 9.648 9.793 32,745,494 +0.18(+1.89%)
Dec 07, 2016 9.582 9.633 9.531 9.611 25,646,960 -0.01(-0.08%)
Dec 06, 2016 9.517 9.648 9.379 9.619 21,673,012 +0.14(+1.46%)
Dec 05, 2016 9.488 9.582 9.422 9.480 20,150,674 +0.07(+0.70%)
Dec 02, 2016 9.466 9.539 9.313 9.415 33,061,620 -0.07(-0.69%)
Dec 01, 2016 9.168 9.560 9.128 9.480 33,575,928 +0.41(+4.57%)
Nov 30, 2016 9.087 9.160 9.044 9.066 23,493,522 +0.13(+1.47%)
Nov 29, 2016 8.898 9.007 8.869 8.935 16,627,593 +0.01(+0.16%)
Nov 28, 2016 9.051 9.153 8.884 8.920 15,633,724 -0.22(-2.39%)
Nov 25, 2016 9.218 9.222 9.117 9.138 5,862,909 -0.04(-0.40%)
Nov 23, 2016 9.175 9.175 9.175 0 +0.07(+0.72%)
Nov 22, 2016 9.160 9.160 9.022 9.109 19,725,358 +0.06(+0.64%)
Nov 21, 2016 9.160 9.168 9.037 9.051 20,579,938 -0.04(-0.48%)
Nov 18, 2016 8.949 9.124 8.927 9.095 26,842,652 +0.20(+2.21%)
Nov 17, 2016 8.716 8.927 8.658 8.898 23,643,180 +0.22(+2.51%)
Nov 16, 2016 8.607 8.716 8.568 8.680 22,827,192 -0.02(-0.25%)
Nov 15, 2016 8.680 8.702 8.469 8.702 33,919,496 +0.00(+0.00%)
Nov 14, 2016 8.615 8.876 8.593 8.702 33,814,808 +0.19(+2.22%)
Nov 11, 2016 8.425 8.549 8.364 8.513 23,022,846 +0.07(+0.86%)
Nov 10, 2016 8.025 8.484 8.018 8.440 35,724,268 +0.50(+6.32%)
Nov 09, 2016 7.603 7.982 7.538 7.938 36,173,488 +0.48(+6.44%)
Nov 08, 2016 7.669 7.669 7.370 7.458 22,035,048 -0.15(-1.91%)
Nov 07, 2016 7.560 7.676 7.560 7.603 16,502,969 +0.21(+2.85%)
Nov 04, 2016 7.465 7.530 7.327 7.392 16,799,742 -0.07(-0.88%)
Nov 03, 2016 7.516 7.560 7.414 7.458 23,612,418 -0.06(-0.77%)
Nov 02, 2016 7.661 7.676 7.450 7.516 25,367,188 -0.17(-2.18%)
Nov 01, 2016 7.749 7.792 7.596 7.683 22,360,090 -0.03(-0.38%)
Oct 31, 2016 7.647 7.745 7.647 7.712 20,138,428 +0.03(+0.38%)
Oct 28, 2016 7.829 7.843 7.618 7.683 16,283,462 -0.14(-1.77%)
Oct 27, 2016 7.843 7.902 7.756 7.822 22,261,860 +0.04(+0.47%)
Oct 26, 2016 7.450 7.843 7.443 7.785 39,433,416 +0.37(+5.00%)
Oct 25, 2016 7.349 7.447 7.305 7.414 15,579,399 +0.07(+0.89%)
Oct 24, 2016 7.385 7.399 7.327 7.349 9,462,164 +0.03(+0.40%)
Oct 21, 2016 7.261 7.356 7.239 7.319 16,313,106 -0.06(-0.79%)
Oct 20, 2016 7.283 7.399 7.269 7.378 12,348,697 +0.08(+1.10%)
Oct 19, 2016 7.159 7.323 7.130 7.298 18,439,432 +0.17(+2.35%)
Oct 18, 2016 7.094 7.138 7.021 7.130 10,209,489 +0.10(+1.45%)
Oct 17, 2016 7.159 7.174 7.021 7.028 10,795,002 -0.12(-1.63%)
Oct 14, 2016 7.152 7.232 7.108 7.145 10,240,188 +0.07(+1.03%)
Oct 13, 2016 7.167 7.218 6.963 7.072 20,832,020 -0.18(-2.51%)
Oct 12, 2016 7.312 7.341 7.239 7.254 8,338,497 -0.04(-0.50%)
Oct 11, 2016 7.312 7.407 7.218 7.290 14,321,855 -0.10(-1.38%)
Oct 10, 2016 7.429 7.480 7.392 7.392 8,075,172 -0.01(-0.10%)
Oct 07, 2016 7.399 7.458 7.298 7.399 12,227,512 +0.01(+0.10%)
Oct 06, 2016 7.370 7.436 7.345 7.392 13,375,619 +0.01(+0.20%)
Oct 05, 2016 7.225 7.421 7.196 7.378 14,768,247 +0.19(+2.63%)
Oct 04, 2016 7.174 7.254 7.116 7.189 11,132,584 +0.06(+0.82%)
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.