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

Independent Bk Corp (NQ: INDB )

52.95 +0.25 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 13.89 14.25 13.57 14.21 126,989 +0.26(+1.84%)
Nov 27, 2009 13.94 14.46 13.94 13.95 44,863 -0.55(-3.78%)
Nov 25, 2009 14.85 15.13 14.49 14.50 19,767 -0.31(-2.11%)
Nov 24, 2009 14.72 14.83 14.48 14.81 57,192 +0.07(+0.47%)
Nov 23, 2009 14.73 15.06 14.67 14.74 188,940 +0.28(+1.92%)
Nov 20, 2009 14.06 14.48 14.06 14.47 115,174 +0.34(+2.41%)
Nov 19, 2009 14.50 14.50 13.86 14.12 89,601 -0.47(-3.19%)
Nov 18, 2009 14.65 14.65 14.35 14.59 39,766 -0.03(-0.19%)
Nov 17, 2009 14.50 14.66 14.48 14.62 155,548 +0.03(+0.19%)
Nov 16, 2009 14.00 14.74 13.84 14.59 206,039 +0.56(+3.96%)
Nov 13, 2009 13.92 14.26 13.75 14.03 45,853 +0.10(+0.70%)
Nov 12, 2009 14.52 14.75 13.93 13.94 68,394 -0.65(-4.48%)
Nov 11, 2009 14.65 14.81 14.31 14.59 61,127 +0.14(+0.96%)
Nov 10, 2009 14.59 14.59 14.22 14.45 102,105 -0.14(-0.95%)
Nov 09, 2009 14.50 14.69 14.50 14.59 154,792 +0.28(+1.94%)
Nov 06, 2009 14.14 14.51 14.14 14.31 48,329 -0.02(-0.15%)
Nov 05, 2009 14.15 14.41 13.99 14.33 93,712 +0.28(+2.03%)
Nov 04, 2009 14.46 14.62 14.05 14.05 104,203 -0.33(-2.32%)
Nov 03, 2009 14.33 14.59 14.22 14.38 69,213 -0.11(-0.77%)
Nov 02, 2009 14.84 14.85 14.17 14.49 84,264 -0.28(-1.93%)
Oct 30, 2009 14.96 15.12 14.71 14.78 134,425 -0.35(-2.34%)
Oct 29, 2009 15.17 15.27 14.83 15.13 113,973 +0.11(+0.74%)
Oct 28, 2009 15.17 15.29 14.96 15.02 121,461 -0.21(-1.37%)
Oct 27, 2009 15.60 15.70 15.17 15.23 83,548 -0.27(-1.75%)
Oct 26, 2009 15.54 15.67 15.26 15.50 92,592 -0.07(-0.45%)
Oct 23, 2009 15.52 15.81 15.06 15.57 126,667 -0.12(-0.80%)
Oct 22, 2009 15.42 15.74 15.06 15.69 69,291 +0.49(+3.24%)
Oct 21, 2009 15.44 15.91 15.09 15.20 73,554 -0.24(-1.53%)
Oct 20, 2009 15.75 16.04 15.35 15.44 126,123 -0.40(-2.54%)
Oct 19, 2009 15.85 16.01 15.53 15.84 51,503 +0.10(+0.66%)
Oct 16, 2009 15.64 15.92 15.35 15.74 110,979 -0.08(-0.53%)
Oct 15, 2009 15.68 15.82 15.51 15.82 119,212 +0.06(+0.40%)
Oct 14, 2009 15.69 15.91 15.06 15.76 105,959 +0.25(+1.61%)
Oct 13, 2009 15.62 15.75 15.25 15.51 40,074 -0.17(-1.06%)
Oct 12, 2009 15.82 15.91 15.60 15.67 62,536 +0.00(+0.00%)
Oct 09, 2009 15.17 15.77 15.15 15.67 120,423 +0.38(+2.50%)
Oct 08, 2009 15.12 15.56 15.01 15.29 137,122 +0.25(+1.66%)
Oct 07, 2009 15.10 15.24 14.96 15.04 50,743 -0.27(-1.77%)
Oct 06, 2009 14.98 15.49 14.74 15.31 107,403 +0.39(+2.61%)
Oct 05, 2009 14.62 15.10 14.58 14.92 182,712 +0.34(+2.33%)
Oct 02, 2009 14.53 14.90 14.40 14.58 72,571 -0.15(-0.99%)
Oct 01, 2009 15.24 15.44 14.73 14.73 89,036 -0.65(-4.20%)
Sep 30, 2009 15.72 15.87 14.97 15.38 99,292 -0.29(-1.86%)
Sep 29, 2009 15.87 16.08 15.56 15.67 68,085 -0.43(-2.68%)
Sep 28, 2009 15.65 16.31 15.56 16.10 66,575 +0.53(+3.44%)
Sep 25, 2009 15.68 15.81 15.37 15.56 66,990 -0.13(-0.80%)
Sep 24, 2009 15.92 16.09 15.39 15.69 151,657 -0.22(-1.40%)
Sep 23, 2009 16.26 16.32 15.84 15.91 76,918 -0.27(-1.67%)
Sep 22, 2009 16.49 16.64 16.04 16.18 76,683 -0.12(-0.77%)
Sep 21, 2009 16.33 16.68 16.26 16.31 54,229 -0.25(-1.51%)
Sep 18, 2009 16.15 16.57 15.95 16.56 232,651 +0.19(+1.19%)
Sep 17, 2009 16.51 16.63 16.29 16.36 51,272 -0.13(-0.80%)
Sep 16, 2009 16.08 16.49 16.03 16.49 64,724 +0.47(+2.90%)
Sep 15, 2009 15.78 16.06 15.52 16.03 78,937 +0.21(+1.32%)
Sep 14, 2009 15.60 15.95 15.60 15.82 81,034 +0.13(+0.84%)
Sep 11, 2009 15.91 15.93 15.64 15.69 61,768 -0.24(-1.53%)
Sep 10, 2009 16.16 16.24 15.69 15.93 82,041 -0.26(-1.59%)
Sep 09, 2009 15.91 16.42 15.82 16.19 99,202 +0.31(+1.97%)
Sep 08, 2009 15.96 15.97 15.53 15.88 131,110 +0.03(+0.18%)
Sep 04, 2009 15.74 15.92 15.53 15.85 104,979 +0.09(+0.57%)
Sep 03, 2009 15.56 15.76 15.30 15.76 93,395 +0.30(+1.93%)
Sep 02, 2009 15.72 16.04 15.36 15.46 150,552 -0.26(-1.68%)
Sep 01, 2009 16.06 16.82 15.64 15.72 153,806 -0.38(-2.33%)
Aug 31, 2009 16.09 16.26 15.89 16.10 151,689 -0.14(-0.86%)
Aug 28, 2009 16.75 16.92 16.15 16.24 118,830 -0.29(-1.77%)
Aug 27, 2009 16.59 16.78 16.02 16.53 117,294 -0.15(-0.92%)
Aug 26, 2009 16.94 16.96 16.55 16.68 106,647 -0.23(-1.36%)
Aug 25, 2009 17.11 17.23 16.82 16.91 181,925 +0.10(+0.62%)
Aug 24, 2009 16.79 17.12 16.24 16.81 405,285 +0.11(+0.67%)
Aug 21, 2009 16.44 16.83 16.24 16.70 192,192 +0.47(+2.91%)
Aug 20, 2009 15.93 16.31 15.90 16.22 85,731 +0.22(+1.39%)
Aug 19, 2009 15.47 16.06 15.47 16.00 159,005 +0.34(+2.17%)
Aug 18, 2009 15.69 15.90 15.58 15.66 113,700 +0.13(+0.81%)
Aug 17, 2009 15.74 16.02 15.49 15.54 117,479 -0.51(-3.16%)
Aug 14, 2009 16.51 16.51 15.52 16.04 109,111 -0.44(-2.70%)
Aug 13, 2009 16.56 16.94 16.14 16.49 139,829 +0.08(+0.51%)
Aug 12, 2009 16.20 16.67 16.08 16.40 159,807 +0.18(+1.11%)
Aug 11, 2009 16.13 16.34 15.80 16.22 150,810 -0.06(-0.38%)
Aug 10, 2009 15.76 16.39 15.74 16.29 110,873 +0.37(+2.31%)
Aug 07, 2009 15.46 16.33 15.40 15.92 133,420 +0.67(+4.37%)
Aug 06, 2009 15.47 15.58 15.10 15.25 78,815 -0.09(-0.59%)
Aug 05, 2009 15.33 15.49 15.22 15.34 117,793 -0.02(-0.14%)
Aug 04, 2009 14.88 15.51 14.69 15.36 84,244 +0.31(+2.08%)
Aug 03, 2009 14.97 15.21 14.78 15.05 95,376 +0.23(+1.55%)
Jul 31, 2009 14.61 15.06 14.61 14.82 119,738 +0.09(+0.61%)
Jul 30, 2009 14.42 15.00 14.42 14.73 261,339 +0.32(+2.22%)
Jul 29, 2009 14.20 14.45 14.17 14.41 113,254 +0.09(+0.63%)
Jul 28, 2009 14.38 14.55 14.15 14.32 142,026 -0.23(-1.58%)
Jul 27, 2009 14.25 14.56 14.15 14.55 434,948 +0.22(+1.55%)
Jul 24, 2009 14.54 14.76 14.25 14.33 377,296 -0.40(-2.74%)
Jul 23, 2009 14.15 14.88 14.07 14.73 267,265 +0.52(+3.67%)
Jul 22, 2009 14.20 14.42 13.99 14.21 120,270 -0.16(-1.11%)
Jul 21, 2009 14.34 14.40 14.01 14.37 256,041 +0.07(+0.49%)
Jul 20, 2009 14.20 14.33 14.01 14.30 188,432 +0.23(+1.63%)
Jul 17, 2009 14.34 14.47 13.99 14.07 150,604 -0.23(-1.60%)
Jul 16, 2009 14.05 14.37 14.01 14.30 101,660 +0.16(+1.13%)
Jul 15, 2009 14.11 14.44 13.86 14.14 197,206 +0.30(+2.16%)
Jul 14, 2009 13.96 13.96 13.56 13.84 127,152 -0.17(-1.24%)
Jul 13, 2009 13.76 14.22 13.47 14.01 211,678 +0.56(+4.18%)
Jul 10, 2009 13.46 13.65 13.26 13.45 174,258 -0.06(-0.46%)
Jul 09, 2009 13.76 13.78 13.40 13.51 113,894 -0.12(-0.92%)
Jul 08, 2009 13.52 13.92 13.33 13.64 210,982 +0.23(+1.71%)
Jul 07, 2009 13.66 13.83 13.33 13.41 169,309 -0.20(-1.48%)
Jul 06, 2009 13.30 13.78 13.30 13.61 134,486 +0.28(+2.08%)
Jul 02, 2009 13.83 13.95 13.19 13.33 209,796 -0.73(-5.19%)
Jul 01, 2009 13.79 14.38 13.79 14.06 198,271 +0.38(+2.74%)
Jun 30, 2009 13.67 14.01 13.49 13.69 365,087 -0.11(-0.81%)
Jun 29, 2009 13.85 13.99 13.33 13.80 149,932 -0.12(-0.85%)
Jun 26, 2009 13.38 13.92 13.22 13.92 891,144 +0.42(+3.09%)
Jun 25, 2009 13.20 13.50 13.12 13.50 163,218 +0.20(+1.52%)
Jun 24, 2009 13.37 13.73 13.24 13.30 143,079 +0.02(+0.16%)
Jun 23, 2009 13.65 13.75 13.18 13.28 125,530 -0.22(-1.60%)
Jun 22, 2009 13.76 13.91 13.49 13.49 207,152 -0.39(-2.80%)
Jun 19, 2009 13.79 13.96 13.70 13.88 413,245 +0.03(+0.20%)
Jun 18, 2009 13.94 13.99 13.71 13.85 348,180 -0.15(-1.09%)
Jun 17, 2009 14.04 14.40 13.77 14.01 159,076 -0.10(-0.69%)
Jun 16, 2009 14.14 14.41 13.86 14.10 150,913 -0.10(-0.69%)
Jun 15, 2009 14.59 14.84 13.94 14.20 132,509 -0.66(-4.44%)
Jun 12, 2009 14.47 15.01 14.28 14.86 125,961 +0.22(+1.47%)
Jun 11, 2009 14.51 15.05 14.51 14.65 121,321 +0.23(+1.59%)
Jun 10, 2009 14.85 14.85 14.09 14.42 115,633 -0.33(-2.26%)
Jun 09, 2009 14.65 15.04 14.60 14.75 66,387 +0.15(+1.00%)
Jun 08, 2009 14.67 14.86 14.24 14.60 122,714 -0.25(-1.68%)
Jun 05, 2009 15.28 15.28 14.47 14.85 161,682 -0.26(-1.70%)
Jun 04, 2009 14.56 15.11 14.26 15.11 186,204 +0.69(+4.82%)
Jun 03, 2009 14.47 14.67 14.11 14.42 150,045 -0.01(-0.10%)
Jun 02, 2009 14.39 14.78 14.17 14.43 131,737 -0.11(-0.76%)
Jun 01, 2009 14.39 14.74 14.12 14.54 150,748 +0.42(+3.00%)
May 29, 2009 13.74 14.24 13.56 14.12 229,481 +0.37(+2.68%)
May 28, 2009 13.76 14.05 13.40 13.75 149,704 +0.10(+0.71%)
May 27, 2009 14.37 14.38 13.52 13.65 169,744 -0.73(-5.07%)
May 26, 2009 13.53 14.56 13.53 14.38 185,326 +0.73(+5.34%)
May 22, 2009 13.68 14.11 13.48 13.65 249,227 +0.03(+0.25%)
May 21, 2009 13.69 13.85 13.22 13.62 258,006 -0.25(-1.80%)
May 20, 2009 14.56 14.79 13.76 13.87 244,034 -0.58(-3.99%)
May 19, 2009 14.33 14.50 13.70 14.44 310,947 +0.05(+0.34%)
May 18, 2009 13.60 14.48 13.54 14.40 308,365 +1.04(+7.75%)
May 15, 2009 13.17 13.60 13.10 13.36 182,419 +0.14(+1.05%)
May 14, 2009 13.30 14.05 13.15 13.22 259,603 +0.03(+0.21%)
May 13, 2009 13.71 13.96 13.11 13.19 325,343 -0.80(-5.71%)
May 12, 2009 14.51 14.74 13.72 13.99 191,211 -0.46(-3.17%)
May 11, 2009 14.72 15.05 14.37 14.45 143,963 -0.65(-4.32%)
May 08, 2009 14.17 15.12 14.17 15.10 252,460 +1.13(+8.11%)
May 07, 2009 14.52 14.59 13.76 13.97 146,706 -0.31(-2.19%)
May 06, 2009 14.04 14.44 13.78 14.28 186,577 +0.38(+2.70%)
May 05, 2009 14.37 14.37 13.45 13.91 200,321 -0.56(-3.89%)
May 04, 2009 14.24 14.52 13.65 14.47 262,652 +0.77(+5.63%)
May 01, 2009 13.87 14.13 13.44 13.70 330,035 -0.17(-1.20%)
Apr 30, 2009 13.37 14.01 13.37 13.87 396,718 +0.71(+5.39%)
Apr 29, 2009 13.04 13.22 12.71 13.16 331,375 +0.28(+2.16%)
Apr 28, 2009 12.87 13.25 12.54 12.88 238,441 -0.17(-1.33%)
Apr 27, 2009 13.50 13.91 12.81 13.05 283,708 -0.82(-5.91%)
Apr 24, 2009 13.24 14.02 12.95 13.87 293,134 +0.74(+5.61%)
Apr 23, 2009 13.24 13.46 12.53 13.14 196,777 -0.12(-0.94%)
Apr 22, 2009 13.33 13.67 12.93 13.26 273,938 -0.27(-2.00%)
Apr 21, 2009 12.83 14.04 12.51 13.53 347,505 +0.69(+5.35%)
Apr 20, 2009 13.03 14.53 12.79 12.85 287,158 -1.77(-12.12%)
Apr 17, 2009 14.18 14.99 13.63 14.62 211,188 +0.51(+3.65%)
Apr 16, 2009 14.06 14.28 13.15 14.10 403,922 +0.24(+1.75%)
Apr 15, 2009 12.64 13.91 12.38 13.86 190,290 +1.08(+8.42%)
Apr 14, 2009 13.32 13.99 12.57 12.78 312,091 -0.81(-5.98%)
Apr 13, 2009 12.58 13.72 12.25 13.60 1,279,312 +0.90(+7.12%)
Apr 09, 2009 11.42 12.69 11.39 12.69 175,716 +1.61(+14.55%)
Apr 08, 2009 10.72 11.14 10.55 11.08 87,912 +0.42(+3.91%)
Apr 07, 2009 10.80 11.16 10.64 10.66 86,019 -0.52(-4.66%)
Apr 06, 2009 11.17 11.30 10.88 11.19 160,505 -0.10(-0.86%)
Apr 03, 2009 10.86 11.39 10.60 11.28 107,004 +0.38(+3.51%)
Apr 02, 2009 10.73 11.03 10.60 10.90 176,078 +0.53(+5.09%)
Apr 01, 2009 10.07 10.84 9.811 10.37 189,058 +0.13(+1.22%)
Mar 31, 2009 9.775 10.85 9.664 10.25 152,004 +0.51(+5.21%)
Mar 30, 2009 9.775 9.949 9.393 9.741 121,233 -0.94(-8.78%)
Mar 26, 2009 10.71 10.78 10.23 10.68 126,937 +0.14(+1.32%)
Mar 25, 2009 11.16 11.16 9.859 10.54 203,844 -0.15(-1.37%)
Mar 24, 2009 11.64 11.74 10.62 10.69 133,349 -1.08(-9.21%)
Mar 23, 2009 11.16 11.80 10.73 11.77 173,688 +1.15(+10.79%)
Mar 20, 2009 10.94 11.32 10.62 10.62 237,818 -0.38(-3.47%)
Mar 19, 2009 11.46 11.61 10.89 11.01 229,647 -0.25(-2.22%)
Mar 18, 2009 9.914 11.34 9.914 11.26 142,534 +0.94(+9.09%)
Mar 17, 2009 10.23 10.37 10.02 10.32 110,830 +0.17(+1.64%)
Mar 16, 2009 10.44 10.85 9.977 10.15 114,003 -0.22(-2.08%)
Mar 13, 2009 10.16 10.62 10.05 10.37 144,749 +0.29(+2.90%)
Mar 12, 2009 8.831 10.12 8.650 10.07 139,569 +1.15(+12.93%)
Mar 11, 2009 8.872 9.373 8.844 8.921 149,576 +0.08(+0.94%)
Mar 10, 2009 7.788 8.900 7.378 8.838 159,768 +1.24(+16.27%)
Mar 09, 2009 7.900 8.126 7.469 7.601 102,738 -0.43(-5.36%)
Mar 06, 2009 8.205 8.233 7.676 8.032 109,091 -0.04(-0.52%)
Mar 05, 2009 8.921 8.976 8.025 8.073 124,849 -1.04(-11.43%)
Mar 04, 2009 9.199 9.386 8.740 9.115 107,652 -0.40(-4.23%)
Mar 02, 2009 10.03 10.10 9.477 9.518 171,704 -0.67(-6.55%)
Feb 27, 2009 10.12 10.41 9.928 10.19 168,148 +0.02(+0.21%)
Feb 26, 2009 10.04 10.74 9.866 10.16 185,149 +0.25(+2.52%)
Feb 25, 2009 9.831 10.30 9.345 9.914 210,576 -0.01(-0.07%)
Feb 24, 2009 9.324 10.05 9.206 9.921 206,467 +0.69(+7.53%)
Feb 23, 2009 9.574 9.984 9.206 9.227 126,100 -0.41(-4.25%)
Feb 20, 2009 9.338 9.734 8.761 9.637 224,008 +0.10(+1.02%)
Feb 19, 2009 10.36 10.58 9.505 9.539 138,121 -0.71(-6.92%)
Feb 18, 2009 10.49 10.71 10.04 10.25 89,066 -0.10(-1.01%)
Feb 17, 2009 10.77 11.01 10.29 10.35 133,990 -0.74(-6.64%)
Feb 13, 2009 11.44 11.61 10.81 11.09 130,328 -0.31(-2.68%)
Feb 12, 2009 10.83 11.80 10.76 11.39 216,800 -0.35(-2.96%)
Feb 11, 2009 11.96 12.17 11.56 11.74 156,217 -0.18(-1.51%)
Feb 10, 2009 12.74 13.03 11.90 11.92 114,976 -0.90(-7.04%)
Feb 09, 2009 12.92 13.24 12.75 12.83 95,887 -0.19(-1.44%)
Feb 06, 2009 12.69 13.12 12.64 13.01 147,363 +0.33(+2.57%)
Feb 05, 2009 12.59 13.20 12.45 12.69 168,598 -0.06(-0.49%)
Feb 04, 2009 12.64 13.43 12.64 12.75 135,013 +0.08(+0.60%)
Feb 03, 2009 13.12 13.26 12.55 12.67 133,944 -0.29(-2.25%)
Feb 02, 2009 12.73 13.15 12.53 12.96 179,472 +0.08(+0.65%)
Jan 30, 2009 13.28 13.53 12.76 12.88 205,200 -0.29(-2.22%)
Jan 29, 2009 13.95 13.95 13.17 13.17 153,019 -0.92(-6.51%)
Jan 28, 2009 13.83 14.34 13.53 14.09 335,998 +0.54(+4.00%)
Jan 27, 2009 14.06 14.44 13.37 13.55 360,843 -1.20(-8.15%)
Jan 26, 2009 15.29 15.53 14.06 14.75 244,859 -0.51(-3.32%)
Jan 23, 2009 14.90 15.34 14.72 15.26 319,973 -0.05(-0.32%)
Jan 22, 2009 15.48 16.26 14.83 15.31 157,433 -0.57(-3.59%)
Jan 21, 2009 14.63 16.11 14.19 15.88 217,595 +1.42(+9.86%)
Jan 20, 2009 16.08 16.24 14.40 14.45 200,826 -1.83(-11.26%)
Jan 16, 2009 16.51 16.57 15.35 16.29 175,606 -0.11(-0.68%)
Jan 15, 2009 16.54 16.76 15.72 16.40 151,824 -0.15(-0.88%)
Jan 14, 2009 17.04 17.60 16.51 16.54 81,391 -0.83(-4.76%)
Jan 13, 2009 17.17 17.53 17.13 17.37 102,906 +0.06(+0.32%)
Jan 12, 2009 17.54 17.61 17.20 17.31 98,940 -0.26(-1.46%)
Jan 09, 2009 18.09 18.10 17.44 17.57 140,222 -0.46(-2.54%)
Jan 08, 2009 17.89 18.53 17.75 18.03 97,012 +0.05(+0.27%)
Jan 07, 2009 17.86 18.22 17.73 17.98 213,940 -0.26(-1.45%)
Jan 06, 2009 18.13 18.51 17.65 18.24 183,546 +0.40(+2.22%)
Jan 05, 2009 18.23 18.23 17.43 17.85 206,206 -0.32(-1.76%)
Jan 02, 2009 18.24 18.61 17.72 18.17 312,943 -0.01(-0.04%)
Dec 31, 2008 18.55 19.61 17.76 18.18 0 -0.39(-2.10%)
Dec 30, 2008 17.72 18.68 17.19 18.56 285,334 +0.83(+4.70%)
Dec 29, 2008 17.22 17.75 17.03 17.73 190,070 +0.53(+3.07%)
Dec 26, 2008 16.88 17.33 16.86 17.20 62,546 +0.36(+2.15%)
Dec 24, 2008 16.65 17.47 16.32 16.84 360,867 +1.01(+6.41%)
Dec 23, 2008 16.04 16.04 15.49 15.83 61,088 -0.04(-0.26%)
Dec 22, 2008 16.02 16.29 15.42 15.87 83,159 -0.10(-0.65%)
Dec 19, 2008 16.50 16.61 15.79 15.97 236,497 -0.88(-5.23%)
Dec 18, 2008 17.01 17.72 16.58 16.86 110,066 -0.09(-0.53%)
Dec 17, 2008 16.99 17.52 16.80 16.95 123,945 -0.36(-2.09%)
Dec 16, 2008 16.42 17.42 15.73 17.31 159,840 +1.28(+7.98%)
Dec 15, 2008 16.92 17.20 15.61 16.03 79,729 -0.81(-4.83%)
Dec 12, 2008 15.89 17.14 15.61 16.84 125,183 +0.78(+4.84%)
Dec 11, 2008 16.87 17.29 15.99 16.06 135,818 -1.13(-6.55%)
Dec 10, 2008 17.11 17.63 16.58 17.19 83,964 +0.31(+1.85%)
Dec 09, 2008 17.12 17.97 16.58 16.88 206,652 -0.51(-2.92%)
Dec 08, 2008 17.32 17.71 16.49 17.38 231,160 +0.38(+2.25%)
Dec 05, 2008 15.61 17.06 15.42 17.00 203,689 +1.10(+6.95%)
Dec 04, 2008 15.72 16.82 15.47 15.90 244,624 -0.19(-1.21%)
Dec 03, 2008 15.23 16.54 15.03 16.09 323,829 +0.35(+2.21%)
Dec 02, 2008 15.15 15.84 14.90 15.74 200,468 +1.01(+6.89%)
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.