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

Rocky Brands Inc (NQ: RCKY )

35.58 +0.05 (+0.13%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 10, 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 (%)
Mar 31, 2004 18.66 18.74 17.98 18.40 163,695 +0.01(+0.04%)
Mar 30, 2004 17.73 18.47 17.29 18.40 175,640 +1.00(+5.74%)
Mar 29, 2004 17.25 17.94 17.06 17.40 134,290 +0.37(+2.15%)
Mar 26, 2004 17.20 17.21 17.03 17.03 32,949 +0.00(+0.00%)
Mar 25, 2004 16.30 17.46 16.23 17.03 152,536 +0.93(+5.77%)
Mar 24, 2004 15.97 16.32 15.40 16.10 138,228 +0.14(+0.86%)
Mar 23, 2004 15.92 16.35 15.62 15.97 71,017 +0.05(+0.29%)
Mar 22, 2004 16.72 16.90 15.78 15.92 132,321 -0.83(-4.96%)
Mar 19, 2004 17.09 17.09 16.42 16.75 40,300 -0.27(-1.57%)
Mar 18, 2004 15.91 17.05 15.75 17.02 135,471 +0.56(+3.43%)
Mar 17, 2004 17.70 17.70 16.12 16.45 217,516 -1.20(-6.82%)
Mar 16, 2004 17.67 18.02 17.03 17.66 65,635 +0.30(+1.71%)
Mar 15, 2004 18.05 18.05 17.03 17.36 101,603 -0.34(-1.89%)
Mar 12, 2004 17.67 18.05 17.60 17.70 80,862 +0.12(+0.69%)
Mar 11, 2004 18.79 18.88 17.48 17.57 211,477 -1.01(-5.41%)
Mar 10, 2004 19.43 20.16 18.47 18.58 735,380 +1.21(+6.97%)
Mar 09, 2004 18.16 18.19 17.37 17.37 117,487 -0.30(-1.72%)
Mar 08, 2004 17.34 18.07 17.34 17.67 183,123 +0.18(+1.05%)
Mar 05, 2004 16.68 17.56 15.58 17.49 302,317 +0.66(+3.89%)
Mar 04, 2004 16.60 16.90 16.29 16.84 184,173 +0.50(+3.08%)
Mar 03, 2004 16.20 16.61 15.91 16.33 111,055 +0.06(+0.37%)
Mar 02, 2004 16.44 16.49 16.00 16.27 153,193 -0.18(-1.11%)
Mar 01, 2004 16.38 16.47 15.97 16.45 247,052 +0.49(+3.05%)
Feb 27, 2004 16.22 16.59 15.27 15.97 265,430 -0.02(-0.10%)
Feb 26, 2004 15.69 16.76 15.61 15.98 907,870 +1.67(+11.66%)
Feb 25, 2004 14.38 14.63 13.86 14.31 111,842 +0.22(+1.57%)
Feb 24, 2004 13.71 14.55 13.64 14.09 132,321 +0.46(+3.35%)
Feb 23, 2004 15.43 15.43 13.52 13.64 353,250 -1.40(-9.32%)
Feb 20, 2004 14.88 15.48 14.69 15.04 229,986 +0.02(+0.10%)
Feb 19, 2004 14.44 15.23 14.39 15.02 251,252 +0.63(+4.39%)
Feb 18, 2004 14.32 14.99 13.84 14.39 433,063 +0.11(+0.75%)
Feb 17, 2004 15.46 16.22 13.94 14.28 647,822 -1.18(-7.64%)
Feb 13, 2004 15.30 15.95 15.24 15.46 222,635 -0.63(-3.93%)
Feb 12, 2004 16.88 17.14 15.63 16.10 373,334 -0.96(-5.64%)
Feb 11, 2004 17.08 17.35 16.76 17.06 165,139 -0.46(-2.64%)
Feb 10, 2004 17.89 17.89 17.14 17.52 74,824 +0.07(+0.39%)
Feb 09, 2004 17.67 17.75 17.14 17.45 159,888 +0.38(+2.23%)
Feb 06, 2004 17.71 18.28 16.88 17.07 256,109 -0.93(-5.16%)
Feb 05, 2004 16.90 18.55 16.89 18.00 479,927 +1.27(+7.60%)
Feb 04, 2004 16.39 17.44 16.23 16.73 512,482 -0.92(-5.22%)
Feb 03, 2004 19.09 19.39 17.00 17.65 796,027 -1.62(-8.42%)
Feb 02, 2004 21.18 21.18 18.87 19.27 493,579 -1.47(-7.09%)
Jan 30, 2004 18.93 21.31 18.93 20.74 366,771 +0.94(+4.73%)
Jan 29, 2004 24.18 24.34 18.30 19.81 1,116,460 -4.27(-17.72%)
Jan 28, 2004 23.23 24.25 23.09 24.07 260,573 +0.69(+2.93%)
Jan 27, 2004 23.24 23.39 22.98 23.39 118,275 +0.27(+1.15%)
Jan 26, 2004 23.23 23.93 22.88 23.12 214,234 +0.06(+0.27%)
Jan 23, 2004 22.73 23.17 21.95 23.06 114,074 +0.57(+2.54%)
Jan 22, 2004 22.85 23.23 21.96 22.49 139,803 -0.42(-1.83%)
Jan 21, 2004 23.08 23.23 21.71 22.91 204,520 -0.33(-1.41%)
Jan 20, 2004 21.26 23.39 21.12 23.23 511,957 +2.31(+11.03%)
Jan 16, 2004 21.41 21.56 20.68 20.93 146,892 -0.36(-1.68%)
Jan 15, 2004 21.10 21.56 20.99 21.28 105,980 -0.27(-1.27%)
Jan 14, 2004 21.57 21.59 20.96 21.56 149,285 +0.15(+0.71%)
Jan 13, 2004 21.54 21.57 20.83 21.41 109,251 -0.16(-0.74%)
Jan 12, 2004 20.93 21.67 20.24 21.57 235,963 +0.52(+2.46%)
Jan 09, 2004 21.52 21.56 19.47 21.05 311,163 -0.24(-1.15%)
Jan 08, 2004 20.64 21.52 20.64 21.29 215,287 +0.72(+3.52%)
Jan 07, 2004 21.53 21.53 19.19 20.57 586,731 -0.30(-1.46%)
Jan 06, 2004 20.67 21.12 20.00 20.87 702,168 +1.45(+7.45%)
Jan 05, 2004 19.23 19.77 18.31 19.43 695,999 +1.83(+10.39%)
Jan 02, 2004 17.18 17.64 17.14 17.60 101,866 +0.54(+3.17%)
Dec 31, 2003 17.45 17.57 16.57 17.06 159,100 -0.48(-2.76%)
Dec 30, 2003 18.16 18.80 17.41 17.54 295,727 -0.17(-0.96%)
Dec 29, 2003 16.37 18.15 16.15 17.71 396,111 +1.73(+10.79%)
Dec 26, 2003 16.01 16.29 15.85 15.99 55,095 -0.26(-1.62%)
Dec 24, 2003 15.99 16.29 15.73 16.25 39,920 +0.02(+0.14%)
Dec 23, 2003 16.77 16.77 15.62 16.23 120,829 -0.34(-2.07%)
Dec 22, 2003 16.61 16.76 16.11 16.57 97,858 +0.06(+0.37%)
Dec 19, 2003 16.30 16.75 16.13 16.51 114,257 +0.04(+0.27%)
Dec 18, 2003 15.54 16.76 15.24 16.46 211,908 -0.01(-0.09%)
Dec 17, 2003 15.69 16.89 15.69 16.48 163,742 -0.55(-3.22%)
Dec 16, 2003 17.16 17.52 15.62 17.03 499,621 -1.39(-7.57%)
Dec 15, 2003 19.66 19.81 18.21 18.42 665,133 +0.21(+1.17%)
Dec 12, 2003 19.27 19.62 17.90 18.21 537,291 +0.68(+3.87%)
Dec 11, 2003 16.56 17.79 16.15 17.53 426,728 +1.40(+8.69%)
Dec 10, 2003 15.72 16.55 15.32 16.13 295,324 +0.88(+5.80%)
Dec 09, 2003 17.43 17.43 14.93 15.24 436,174 -1.44(-8.63%)
Dec 08, 2003 15.23 16.71 14.94 16.68 618,452 +2.20(+15.20%)
Dec 05, 2003 14.54 14.77 14.21 14.48 76,613 -0.06(-0.42%)
Dec 04, 2003 14.47 14.95 14.32 14.54 426,930 +0.45(+3.19%)
Dec 03, 2003 14.51 14.55 14.09 14.09 147,476 -0.37(-2.58%)
Dec 02, 2003 14.22 14.78 13.85 14.47 321,790 +0.37(+2.65%)
Dec 01, 2003 13.22 14.09 13.18 14.09 199,872 +0.91(+6.94%)
Nov 28, 2003 12.74 13.26 12.65 13.18 25,238 +0.16(+1.22%)
Nov 26, 2003 13.48 13.50 13.02 13.02 28,866 -0.46(-3.44%)
Nov 25, 2003 13.91 13.94 13.23 13.48 48,842 +0.20(+1.49%)
Nov 24, 2003 12.57 13.36 12.57 13.29 51,337 +0.57(+4.49%)
Nov 21, 2003 12.68 12.99 12.47 12.71 25,227 +0.03(+0.24%)
Nov 20, 2003 12.95 12.95 12.41 12.68 32,627 -0.24(-1.89%)
Nov 19, 2003 13.03 13.26 12.76 12.93 31,507 -0.25(-1.91%)
Nov 18, 2003 13.06 13.32 13.06 13.18 23,043 -0.08(-0.57%)
Nov 17, 2003 14.05 14.09 13.09 13.26 56,555 -0.54(-3.92%)
Nov 14, 2003 13.60 13.80 12.99 13.80 34,177 +0.38(+2.83%)
Nov 13, 2003 13.71 13.71 13.24 13.41 18,707 +0.16(+1.21%)
Nov 12, 2003 12.95 13.71 12.21 13.26 73,280 +0.55(+4.32%)
Nov 11, 2003 14.21 14.51 12.04 12.71 140,334 -1.46(-10.32%)
Nov 10, 2003 14.46 14.85 14.09 14.17 139,875 -0.06(-0.43%)
Nov 07, 2003 14.34 14.40 14.10 14.23 78,647 +0.13(+0.92%)
Nov 06, 2003 13.98 14.66 13.72 14.10 159,454 +0.02(+0.11%)
Nov 05, 2003 13.32 14.23 13.11 14.08 283,842 +1.20(+9.27%)
Nov 04, 2003 12.33 12.90 12.28 12.89 476,000 +0.88(+7.36%)
Nov 03, 2003 12.18 12.18 11.96 12.01 12,726 +0.07(+0.58%)
Oct 31, 2003 12.39 12.50 11.81 11.94 29,535 -0.39(-3.16%)
Oct 30, 2003 12.22 12.46 12.28 12.33 29,503 +0.10(+0.83%)
Oct 29, 2003 11.58 12.58 11.47 12.22 203,535 +1.32(+12.14%)
Oct 28, 2003 10.29 11.08 10.28 10.90 49,620 +0.63(+6.16%)
Oct 27, 2003 10.09 10.27 9.918 10.27 13,783 +0.17(+1.66%)
Oct 24, 2003 10.21 10.21 9.979 10.10 8,270 +0.08(+0.84%)
Oct 23, 2003 9.934 10.02 9.812 10.02 12,864 -0.04(-0.37%)
Oct 22, 2003 10.26 10.27 9.789 10.05 7,613 -0.15(-1.43%)
Oct 21, 2003 10.03 10.38 10.03 10.20 11,814 -0.08(-0.81%)
Oct 20, 2003 10.21 10.63 9.812 10.28 20,609 +0.08(+0.82%)
Oct 17, 2003 9.294 10.24 9.211 10.20 42,269 +0.98(+10.57%)
Oct 16, 2003 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Oct 15, 2003 9.195 9.233 9.111 9.225 2,651 +0.08(+0.92%)
Oct 14, 2003 9.324 9.332 9.103 9.141 16,408 +0.02(+0.25%)
Oct 13, 2003 9.271 9.347 9.119 9.119 20,277 -0.14(-1.48%)
Oct 10, 2003 9.309 9.332 9.256 9.256 5,644 +0.00(+0.00%)
Oct 09, 2003 9.438 9.560 9.256 9.256 15,883 -0.12(-1.30%)
Oct 08, 2003 9.667 9.667 9.378 9.378 19,034 -0.19(-1.99%)
Oct 07, 2003 8.799 9.568 8.791 9.568 33,539 +0.81(+9.22%)
Oct 06, 2003 8.898 8.951 8.684 8.761 7,521 -0.08(-0.95%)
Oct 03, 2003 8.654 8.844 8.654 8.844 7,351 +0.20(+2.30%)
Oct 02, 2003 8.608 8.645 8.517 8.645 4,857 +0.04(+0.43%)
Oct 01, 2003 8.570 8.661 8.471 8.608 15,358 -0.04(-0.44%)
Sep 30, 2003 8.757 8.791 8.441 8.646 12,620 +0.27(+3.18%)
Sep 29, 2003 8.479 8.486 8.372 8.380 14,833 -0.08(-0.99%)
Sep 26, 2003 8.738 8.738 8.463 8.463 4,069 -0.31(-3.56%)
Sep 25, 2003 8.517 8.776 8.486 8.776 3,938 +0.26(+3.03%)
Sep 24, 2003 8.509 8.631 8.509 8.517 8,007 +0.01(+0.10%)
Sep 23, 2003 8.273 8.570 8.273 8.509 8,007 +0.24(+2.96%)
Sep 22, 2003 8.193 8.265 8.193 8.265 10,895 +0.14(+1.76%)
Sep 19, 2003 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Sep 18, 2003 8.364 8.364 7.999 8.121 10,239 -0.30(-3.52%)
Sep 17, 2003 8.303 8.418 8.266 8.418 2,362 +0.02(+0.18%)
Sep 16, 2003 8.418 8.494 8.204 8.402 10,401 -0.10(-1.16%)
Sep 15, 2003 8.532 8.532 8.501 8.501 1,443 -0.02(-0.18%)
Sep 12, 2003 8.410 8.601 8.410 8.517 5,513 +0.07(+0.81%)
Sep 11, 2003 8.524 8.524 8.448 8.448 2,362 -0.01(-0.09%)
Sep 10, 2003 8.441 8.456 8.433 8.456 3,413 +0.02(+0.18%)
Sep 09, 2003 8.532 8.532 8.433 8.441 6,826 -0.17(-1.95%)
Sep 08, 2003 8.677 8.745 8.463 8.608 25,597 -0.08(-0.88%)
Sep 05, 2003 8.486 8.684 8.486 8.684 10,580 +0.20(+2.33%)
Sep 04, 2003 8.585 8.585 8.479 8.486 3,413 -0.05(-0.54%)
Sep 03, 2003 8.477 8.532 8.471 8.532 5,250 +0.00(+0.00%)
Sep 02, 2003 8.494 8.533 8.471 8.532 2,100 -0.06(-0.67%)
Aug 29, 2003 8.647 8.707 8.494 8.590 3,544 -0.06(-0.65%)
Aug 28, 2003 8.722 8.722 8.646 8.646 1,312 -0.04(-0.44%)
Aug 27, 2003 8.722 8.913 8.684 8.684 14,571 -0.03(-0.35%)
Aug 26, 2003 8.479 8.715 8.479 8.715 4,331 +0.22(+2.60%)
Aug 25, 2003 8.585 8.715 8.494 8.494 3,544 -0.15(-1.76%)
Aug 22, 2003 8.761 8.761 8.646 8.646 3,019 -0.05(-0.61%)
Aug 21, 2003 8.677 8.913 8.677 8.700 20,215 -0.13(-1.47%)
Aug 20, 2003 8.761 8.928 8.715 8.829 21,922 +0.08(+0.87%)
Aug 19, 2003 8.494 8.761 8.456 8.753 5,644 +0.33(+3.89%)
Aug 18, 2003 8.311 8.562 8.258 8.425 33,211 +0.16(+1.94%)
Aug 15, 2003 8.265 8.265 8.143 8.265 7,219 +0.08(+0.93%)
Aug 14, 2003 8.166 8.189 8.090 8.189 5,644 +0.06(+0.75%)
Aug 13, 2003 8.265 8.265 8.128 8.128 656 -0.06(-0.74%)
Aug 12, 2003 8.174 8.189 8.166 8.189 1,575 -0.03(-0.37%)
Aug 11, 2003 7.991 8.235 7.991 8.220 11,289 +0.26(+3.25%)
Aug 08, 2003 7.839 7.961 7.839 7.961 15,227 +0.10(+1.26%)
Aug 07, 2003 7.846 7.862 7.846 7.862 656 +0.01(+0.10%)
Aug 06, 2003 7.884 7.884 7.812 7.854 15,227 +0.00(+0.00%)
Aug 05, 2003 7.724 7.862 7.724 7.854 12,995 +0.05(+0.59%)
Aug 04, 2003 7.808 7.831 7.648 7.808 15,489 +0.09(+1.18%)
Aug 01, 2003 7.793 7.793 7.717 7.717 3,413 -0.08(-0.98%)
Jul 31, 2003 7.785 7.793 7.694 7.793 23,103 -0.01(-0.10%)
Jul 30, 2003 7.618 7.953 7.610 7.801 15,358 +0.18(+2.40%)
Jul 29, 2003 7.580 7.679 7.572 7.618 22,316 +0.00(+0.00%)
Jul 28, 2003 7.953 7.991 7.587 7.618 15,227 -0.26(-3.29%)
Jul 25, 2003 7.595 7.923 7.313 7.877 31,505 +0.44(+5.94%)
Jul 24, 2003 7.483 7.686 7.435 7.435 40,300 +0.05(+0.72%)
Jul 23, 2003 7.260 7.382 7.260 7.382 8,401 +0.14(+1.89%)
Jul 22, 2003 7.237 7.290 7.046 7.245 14,308 +0.01(+0.11%)
Jul 21, 2003 7.389 7.412 7.008 7.237 14,833 -0.16(-2.16%)
Jul 18, 2003 7.420 7.420 7.397 7.397 2,494 -0.02(-0.31%)
Jul 17, 2003 7.420 7.427 7.405 7.420 5,513 +0.03(+0.41%)
Jul 16, 2003 7.625 7.656 7.389 7.389 16,408 -0.25(-3.29%)
Jul 15, 2003 7.770 7.961 7.625 7.641 10,370 -0.07(-0.89%)
Jul 14, 2003 7.389 7.770 7.389 7.709 9,714 +0.32(+4.33%)
Jul 11, 2003 7.229 7.389 7.229 7.389 4,988 +0.21(+2.86%)
Jul 10, 2003 7.458 7.458 7.183 7.184 4,331 -0.38(-5.04%)
Jul 09, 2003 7.412 7.564 7.412 7.564 2,231 -0.02(-0.20%)
Jul 08, 2003 7.694 7.694 7.389 7.580 1,969 +0.15(+2.05%)
Jul 07, 2003 7.709 7.709 7.389 7.427 11,683 -0.30(-3.94%)
Jul 03, 2003 7.808 7.808 7.557 7.732 2,756 +0.09(+1.20%)
Jul 02, 2003 6.970 7.641 6.970 7.641 51,326 +0.71(+10.22%)
Jul 01, 2003 7.001 7.001 6.932 6.932 2,625 +0.07(+1.00%)
Jun 30, 2003 6.856 6.864 6.856 6.864 1,575 -0.07(-0.99%)
Jun 27, 2003 6.902 6.932 6.879 6.932 3,544 +0.04(+0.61%)
Jun 26, 2003 6.890 6.890 6.890 6.890 131 -0.05(-0.71%)
Jun 25, 2003 6.940 6.940 6.940 6.940 8,795 +0.01(+0.10%)
Jun 24, 2003 6.970 6.986 6.916 6.933 6,694 +0.00(+0.01%)
Jun 23, 2003 6.970 6.970 6.903 6.932 9,057 +0.04(+0.55%)
Jun 20, 2003 6.635 6.894 6.635 6.894 4,988 -0.03(-0.44%)
Jun 19, 2003 7.001 7.008 6.925 6.925 6,694 -0.04(-0.55%)
Jun 18, 2003 7.024 7.024 6.864 6.963 19,559 -0.06(-0.87%)
Jun 17, 2003 7.031 7.038 6.971 7.024 918 +0.03(+0.44%)
Jun 16, 2003 6.909 6.993 6.879 6.993 12,602 +0.09(+1.32%)
Jun 13, 2003 7.031 7.031 6.780 6.902 29,010 -0.08(-1.09%)
Jun 12, 2003 6.932 6.978 6.932 6.978 3,806 -0.01(-0.11%)
Jun 11, 2003 6.978 7.062 6.963 6.986 2,887 +0.05(+0.77%)
Jun 10, 2003 7.153 7.153 6.757 6.932 16,408 -0.31(-4.31%)
Jun 09, 2003 6.925 7.267 6.925 7.245 10,239 +0.35(+5.08%)
Jun 06, 2003 6.848 6.947 6.848 6.894 20,740 +0.04(+0.64%)
Jun 05, 2003 6.864 6.864 6.742 6.850 19,296 +0.00(+0.03%)
Jun 04, 2003 6.688 6.864 6.688 6.848 6,957 +0.07(+1.01%)
Jun 03, 2003 6.704 6.810 6.704 6.780 6,038 +0.00(+0.00%)
Jun 02, 2003 6.856 6.925 6.719 6.780 6,169 -0.07(-1.00%)
May 30, 2003 6.841 6.932 6.841 6.848 15,883 +0.08(+1.24%)
May 29, 2003 6.772 6.772 6.765 6.765 1,837 -0.07(-1.00%)
May 28, 2003 6.742 6.856 6.742 6.833 2,887 +0.05(+0.79%)
May 27, 2003 6.742 6.780 6.727 6.780 1,312 +0.08(+1.14%)
May 23, 2003 6.780 6.780 6.688 6.704 3,938 -0.05(-0.68%)
May 22, 2003 6.780 6.879 6.719 6.749 9,845 -0.03(-0.45%)
May 21, 2003 6.818 6.818 6.666 6.780 2,887 +0.08(+1.14%)
May 20, 2003 6.734 6.742 6.650 6.704 7,876 -0.04(-0.56%)
May 19, 2003 6.704 6.848 6.666 6.742 3,675 +0.04(+0.57%)
May 16, 2003 6.628 6.856 6.628 6.704 20,347 -0.16(-2.33%)
May 15, 2003 6.848 7.199 6.673 6.864 45,288 -0.03(-0.44%)
May 14, 2003 6.544 6.970 6.544 6.894 6,826 +0.34(+5.11%)
May 13, 2003 6.551 6.582 6.506 6.559 1,575 -0.04(-0.58%)
May 12, 2003 6.544 6.688 6.506 6.597 4,725 -0.22(-3.24%)
May 09, 2003 6.521 6.940 6.506 6.818 12,733 +0.27(+4.07%)
May 08, 2003 6.475 6.757 6.262 6.551 16,540 -0.12(-1.83%)
May 07, 2003 6.475 6.673 6.384 6.673 43,188 +0.27(+4.21%)
May 06, 2003 6.308 6.452 6.308 6.403 61,041 +0.07(+1.15%)
May 05, 2003 6.277 6.407 6.262 6.330 14,046 +0.04(+0.61%)
May 02, 2003 6.163 6.292 6.064 6.292 58,021 +0.13(+2.10%)
May 01, 2003 6.079 6.163 6.079 6.163 2,231 +0.09(+1.51%)
Apr 30, 2003 6.155 6.163 5.866 6.071 7,088 -0.03(-0.50%)
Apr 29, 2003 5.942 6.155 5.942 6.102 22,316 +0.01(+0.13%)
Apr 28, 2003 6.079 6.094 5.904 6.094 24,022 +0.09(+1.52%)
Apr 25, 2003 5.995 6.056 5.950 6.003 5,775 -0.03(-0.51%)
Apr 24, 2003 5.226 6.384 5.188 6.033 86,113 -0.08(-1.25%)
Apr 23, 2003 5.279 6.186 5.272 6.109 106,329 +0.83(+15.73%)
Apr 22, 2003 5.180 5.279 5.180 5.279 2,887 +0.07(+1.32%)
Apr 21, 2003 5.233 5.279 5.211 5.211 2,887 -0.01(-0.15%)
Apr 17, 2003 5.180 5.218 5.119 5.218 3,150 +0.05(+0.96%)
Apr 16, 2003 5.211 5.211 5.169 5.169 1,181 -0.01(-0.22%)
Apr 15, 2003 5.180 5.180 5.180 5.180 1,706 +0.00(+0.00%)
Apr 14, 2003 5.180 5.180 5.112 5.180 10,764 +0.00(+0.01%)
Apr 11, 2003 5.142 5.219 5.142 5.179 2,100 +0.11(+2.09%)
Apr 10, 2003 4.982 5.227 4.982 5.073 16,277 +0.11(+2.30%)
Apr 09, 2003 4.990 5.013 4.959 4.959 2,231 -0.05(-1.06%)
Apr 08, 2003 5.028 5.051 4.952 5.013 8,007 -0.08(-1.50%)
Apr 07, 2003 5.561 5.561 5.089 5.089 16,015 -0.35(-6.44%)
Apr 04, 2003 5.462 5.546 5.439 5.439 4,857 +0.01(+0.14%)
Apr 03, 2003 5.409 5.462 5.409 5.432 3,281 +0.10(+1.86%)
Apr 02, 2003 5.462 5.500 5.302 5.332 4,200 -0.11(-1.96%)
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.