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

Hecla Mining Company (NY: HL )

5.490 -0.100 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 3.996 4.062 3.901 4.043 4,975,976 +0.01(+0.23%)
Apr 27, 2012 4.062 4.109 3.986 4.034 3,248,089 +0.00(+0.00%)
Apr 26, 2012 3.930 4.034 3.920 4.034 3,388,675 +0.11(+2.89%)
Apr 25, 2012 3.826 3.958 3.807 3.920 4,202,543 +0.12(+3.23%)
Apr 24, 2012 3.816 3.854 3.779 3.798 3,145,827 +0.04(+1.01%)
Apr 23, 2012 3.826 3.826 3.722 3.760 5,302,795 -0.10(-2.69%)
Apr 20, 2012 3.930 3.996 3.854 3.864 3,899,069 -0.02(-0.49%)
Apr 19, 2012 3.920 3.958 3.864 3.883 3,985,035 -0.02(-0.48%)
Apr 18, 2012 3.958 3.986 3.892 3.901 3,502,261 -0.08(-1.90%)
Apr 17, 2012 3.977 4.043 3.930 3.977 3,889,215 +0.05(+1.20%)
Apr 16, 2012 3.977 4.072 3.883 3.930 3,860,402 -0.04(-0.95%)
Apr 13, 2012 4.100 4.128 3.968 3.968 3,824,303 -0.16(-3.89%)
Apr 12, 2012 3.968 4.166 3.958 4.128 7,360,812 +0.18(+4.55%)
Apr 11, 2012 4.100 4.119 3.949 3.949 4,331,945 -0.13(-3.24%)
Apr 10, 2012 3.977 4.090 3.864 4.081 6,916,164 +0.17(+4.35%)
Apr 09, 2012 3.986 4.081 3.911 3.911 5,997,948 -0.13(-3.27%)
Apr 05, 2012 4.147 4.194 4.024 4.043 8,005,994 -0.09(-2.28%)
Apr 04, 2012 4.194 4.242 4.109 4.138 6,883,154 -0.13(-3.10%)
Apr 03, 2012 4.430 4.459 4.223 4.270 6,094,771 -0.20(-4.44%)
Apr 02, 2012 4.364 4.516 4.345 4.468 4,952,604 +0.10(+2.38%)
Mar 30, 2012 4.345 4.379 4.242 4.364 5,197,703 +0.06(+1.32%)
Mar 29, 2012 4.270 4.308 4.175 4.308 5,543,509 +0.02(+0.44%)
Mar 28, 2012 4.336 4.336 4.213 4.289 4,587,479 -0.08(-1.73%)
Mar 27, 2012 4.440 4.459 4.364 4.364 3,934,517 -0.07(-1.49%)
Mar 26, 2012 4.468 4.478 4.355 4.430 5,534,053 +0.08(+1.74%)
Mar 23, 2012 4.223 4.393 4.223 4.355 7,006,845 +0.15(+3.60%)
Mar 22, 2012 4.279 4.298 4.119 4.204 6,705,633 -0.11(-2.63%)
Mar 21, 2012 4.374 4.459 4.298 4.317 5,359,892 -0.03(-0.65%)
Mar 20, 2012 4.336 4.374 4.260 4.345 6,038,211 -0.05(-1.08%)
Mar 19, 2012 4.308 4.440 4.289 4.393 6,362,759 +0.11(+2.65%)
Mar 16, 2012 4.317 4.393 4.279 4.279 14,938,919 -0.02(-0.44%)
Mar 15, 2012 4.393 4.421 4.270 4.298 8,968,035 -0.07(-1.52%)
Mar 14, 2012 4.544 4.568 4.355 4.364 10,093,958 -0.24(-5.13%)
Mar 13, 2012 4.534 4.648 4.506 4.601 4,852,387 +0.11(+2.36%)
Mar 12, 2012 4.702 4.739 4.485 4.494 5,938,738 -0.17(-3.64%)
Mar 09, 2012 4.504 4.702 4.466 4.664 5,531,354 +0.14(+3.13%)
Mar 08, 2012 4.485 4.617 4.438 4.523 7,074,445 +0.08(+1.91%)
Mar 07, 2012 4.475 4.523 4.400 4.438 5,638,966 -0.01(-0.21%)
Mar 06, 2012 4.485 4.523 4.381 4.447 8,506,386 -0.12(-2.68%)
Mar 05, 2012 4.702 4.739 4.532 4.570 6,666,013 -0.10(-2.22%)
Mar 02, 2012 4.739 4.786 4.626 4.673 6,424,977 -0.08(-1.78%)
Mar 01, 2012 4.843 4.871 4.758 4.758 6,280,145 -0.03(-0.59%)
Feb 29, 2012 5.135 5.220 4.758 4.786 10,981,442 -0.28(-5.58%)
Feb 28, 2012 5.003 5.078 4.937 5.069 7,388,794 +0.13(+2.67%)
Feb 27, 2012 5.144 5.144 4.909 4.937 8,235,258 -0.18(-3.50%)
Feb 24, 2012 5.144 5.182 5.050 5.116 6,078,127 -0.03(-0.55%)
Feb 23, 2012 5.163 5.220 5.031 5.144 8,607,249 +0.03(+0.55%)
Feb 22, 2012 5.107 5.247 5.041 5.116 9,376,304 -0.05(-0.91%)
Feb 21, 2012 4.928 5.370 4.862 5.163 15,531,883 +0.43(+9.16%)
Feb 17, 2012 4.881 4.909 4.730 4.730 4,841,328 -0.07(-1.38%)
Feb 16, 2012 4.523 4.796 4.523 4.796 4,765,177 +0.20(+4.30%)
Feb 15, 2012 4.711 4.758 4.570 4.598 4,304,965 -0.07(-1.41%)
Feb 14, 2012 4.720 4.777 4.588 4.664 5,172,928 -0.07(-1.39%)
Feb 13, 2012 4.852 4.871 4.720 4.730 3,963,026 -0.07(-1.38%)
Feb 10, 2012 4.796 4.833 4.720 4.796 5,384,271 -0.07(-1.36%)
Feb 09, 2012 5.012 5.050 4.852 4.862 4,493,137 -0.05(-0.96%)
Feb 08, 2012 5.041 5.088 4.899 4.909 4,424,659 -0.07(-1.33%)
Feb 07, 2012 5.003 5.069 4.946 4.975 4,652,899 -0.08(-1.49%)
Feb 06, 2012 4.975 5.116 4.918 5.050 3,926,810 -0.04(-0.74%)
Feb 03, 2012 5.012 5.126 4.875 5.088 7,086,765 +0.06(+1.12%)
Feb 02, 2012 5.097 5.135 4.899 5.031 5,739,673 +0.00(+0.00%)
Feb 01, 2012 5.069 5.088 4.956 5.031 5,169,891 +0.08(+1.52%)
Jan 31, 2012 5.144 5.201 4.871 4.956 6,634,212 -0.04(-0.75%)
Jan 30, 2012 4.852 5.050 4.805 4.994 5,771,581 -0.02(-0.38%)
Jan 27, 2012 4.683 5.012 4.645 5.012 7,884,414 +0.34(+7.26%)
Jan 26, 2012 4.796 4.890 4.636 4.673 8,188,461 -0.07(-1.39%)
Jan 25, 2012 4.466 4.749 4.447 4.739 8,673,722 +0.24(+5.45%)
Jan 24, 2012 4.523 4.532 4.457 4.494 3,815,810 -0.08(-1.65%)
Jan 23, 2012 4.513 4.579 4.494 4.570 4,838,811 +0.07(+1.46%)
Jan 20, 2012 4.466 4.570 4.447 4.504 4,236,780 +0.05(+1.06%)
Jan 19, 2012 4.504 4.570 4.428 4.457 4,709,825 -0.09(-2.07%)
Jan 18, 2012 4.523 4.570 4.409 4.551 5,865,325 +0.05(+1.05%)
Jan 17, 2012 4.598 4.654 4.475 4.504 7,234,829 +0.06(+1.27%)
Jan 13, 2012 4.466 4.466 4.343 4.447 9,081,682 -0.08(-1.67%)
Jan 12, 2012 4.485 4.598 4.381 4.523 17,024,092 +0.18(+4.12%)
Jan 11, 2012 4.749 4.774 4.004 4.343 56,825,052 -1.16(-21.06%)
Jan 10, 2012 5.559 5.644 5.484 5.502 5,782,304 +0.16(+3.00%)
Jan 09, 2012 5.352 5.436 5.295 5.342 3,726,100 +0.02(+0.35%)
Jan 06, 2012 5.484 5.512 5.305 5.323 5,168,603 -0.09(-1.74%)
Jan 05, 2012 5.427 5.540 5.257 5.418 5,208,863 -0.04(-0.69%)
Jan 04, 2012 5.389 5.625 5.370 5.455 10,412,002 +0.53(+10.71%)
Dec 30, 2011 4.928 4.994 4.862 4.928 5,094,334 +0.00(+0.00%)
Dec 29, 2011 4.702 4.937 4.607 4.928 7,081,003 +0.19(+3.98%)
Dec 28, 2011 5.078 5.078 4.739 4.739 7,607,237 -0.35(-6.85%)
Dec 27, 2011 5.116 5.154 5.088 5.088 2,686,403 -0.07(-1.28%)
Dec 23, 2011 5.210 5.240 5.135 5.154 3,523,978 -0.16(-3.01%)
Dec 21, 2011 5.210 5.408 5.191 5.314 4,334,932 -0.01(-0.18%)
Dec 20, 2011 5.078 5.342 5.060 5.323 7,662,574 +0.40(+8.03%)
Dec 19, 2011 5.182 5.191 4.918 4.928 6,300,944 -0.26(-5.08%)
Dec 16, 2011 5.191 5.286 5.069 5.191 10,874,596 +0.09(+1.85%)
Dec 15, 2011 5.276 5.314 5.041 5.097 11,947,061 -0.30(-5.58%)
Dec 14, 2011 5.597 5.606 5.220 5.399 12,293,661 -0.34(-5.91%)
Dec 13, 2011 5.908 6.124 5.681 5.738 9,991,142 -0.17(-2.87%)
Dec 12, 2011 5.823 5.955 5.710 5.908 9,058,998 -0.17(-2.79%)
Dec 09, 2011 6.143 6.152 5.992 6.077 8,733,311 +0.08(+1.42%)
Dec 08, 2011 6.124 6.171 5.936 5.992 8,927,932 -0.20(-3.20%)
Dec 07, 2011 6.209 6.218 6.049 6.190 7,416,023 +0.04(+0.61%)
Dec 06, 2011 5.606 6.228 5.587 6.152 16,996,412 +0.52(+9.20%)
Dec 05, 2011 5.700 5.823 5.540 5.634 7,587,719 +0.01(+0.17%)
Dec 02, 2011 5.955 6.021 5.606 5.625 7,936,455 -0.24(-4.17%)
Dec 01, 2011 5.823 5.908 5.700 5.870 6,796,455 +0.04(+0.65%)
Nov 30, 2011 5.502 5.832 5.474 5.832 9,428,960 +0.57(+10.73%)
Nov 29, 2011 5.257 5.361 5.210 5.267 4,792,200 +0.02(+0.36%)
Nov 28, 2011 5.257 5.370 5.163 5.248 6,933,486 +0.25(+5.09%)
Nov 25, 2011 5.031 5.201 4.994 4.994 3,307,108 -0.07(-1.30%)
Nov 23, 2011 5.314 5.314 5.012 5.060 7,293,196 -0.31(-5.79%)
Nov 22, 2011 5.408 5.521 5.248 5.370 5,699,269 +0.03(+0.53%)
Nov 21, 2011 5.484 5.493 5.191 5.342 8,091,750 -0.28(-5.03%)
Nov 18, 2011 5.766 5.804 5.587 5.625 5,900,726 -0.05(-0.83%)
Nov 17, 2011 5.964 6.049 5.634 5.672 8,417,936 -0.33(-5.49%)
Nov 16, 2011 6.105 6.211 5.992 6.002 5,229,052 -0.17(-2.75%)
Nov 15, 2011 6.124 6.228 6.012 6.171 5,951,925 +0.02(+0.31%)
Nov 14, 2011 6.265 6.312 6.087 6.153 4,475,837 -0.14(-2.24%)
Nov 11, 2011 6.012 6.303 5.983 6.293 6,565,371 +0.36(+6.01%)
Nov 10, 2011 6.059 6.106 5.777 5.937 7,459,794 -0.04(-0.63%)
Nov 09, 2011 6.275 6.364 5.955 5.974 10,150,276 -0.49(-7.56%)
Nov 08, 2011 6.481 6.575 6.340 6.463 10,690,417 +0.13(+2.08%)
Nov 07, 2011 6.256 6.416 6.237 6.331 9,494,199 +0.20(+3.22%)
Nov 04, 2011 6.153 6.190 5.937 6.134 6,554,768 -0.05(-0.76%)
Nov 03, 2011 6.059 6.190 5.871 6.181 12,064,867 +0.39(+6.82%)
Nov 02, 2011 5.796 5.955 5.655 5.786 8,539,269 +0.09(+1.65%)
Nov 01, 2011 5.504 5.843 5.354 5.692 11,519,620 -0.20(-3.35%)
Oct 31, 2011 5.946 6.030 5.833 5.890 7,848,079 -0.24(-3.98%)
Oct 28, 2011 5.946 6.237 5.890 6.134 10,337,796 +0.19(+3.16%)
Oct 27, 2011 5.627 6.049 5.617 5.946 14,047,602 +0.44(+8.02%)
Oct 26, 2011 5.457 5.589 5.288 5.504 10,136,559 +0.16(+2.99%)
Oct 25, 2011 5.410 5.486 5.185 5.345 9,204,933 -0.07(-1.22%)
Oct 24, 2011 5.232 5.420 5.213 5.410 6,401,390 +0.22(+4.16%)
Oct 21, 2011 5.166 5.213 5.082 5.194 5,992,429 +0.17(+3.36%)
Oct 20, 2011 4.950 5.119 4.838 5.025 7,362,062 +0.04(+0.75%)
Oct 19, 2011 5.345 5.373 4.978 4.988 8,077,646 -0.43(-7.97%)
Oct 18, 2011 5.176 5.439 4.988 5.420 8,934,610 +0.16(+3.04%)
Oct 17, 2011 5.579 5.589 5.260 5.260 6,830,972 -0.37(-6.51%)
Oct 14, 2011 5.542 5.627 5.420 5.627 5,841,596 +0.21(+3.81%)
Oct 13, 2011 5.504 5.533 5.251 5.420 6,882,347 -0.16(-2.86%)
Oct 12, 2011 5.486 5.673 5.476 5.580 7,490,518 +0.13(+2.41%)
Oct 11, 2011 5.279 5.486 5.213 5.448 5,750,113 +0.13(+2.47%)
Oct 10, 2011 5.288 5.345 5.194 5.317 4,863,294 +0.23(+4.43%)
Oct 07, 2011 5.392 5.439 5.007 5.091 8,468,998 -0.26(-4.91%)
Oct 06, 2011 5.335 5.373 5.251 5.354 10,041,031 +0.23(+4.40%)
Oct 05, 2011 4.828 5.147 4.762 5.129 8,844,943 +0.24(+5.00%)
Oct 04, 2011 4.753 4.913 4.528 4.884 14,292,810 +0.04(+0.78%)
Oct 03, 2011 5.166 5.204 4.847 4.847 10,945,669 -0.19(-3.73%)
Sep 30, 2011 5.054 5.288 4.997 5.035 9,425,111 -0.11(-2.19%)
Sep 29, 2011 5.241 5.335 5.007 5.147 12,224,203 +0.05(+0.92%)
Sep 28, 2011 5.655 5.692 5.082 5.101 11,721,229 -0.41(-7.50%)
Sep 27, 2011 5.777 5.861 5.467 5.514 14,418,137 -0.03(-0.51%)
Sep 26, 2011 5.223 5.542 5.166 5.542 16,456,500 +0.20(+3.69%)
Sep 23, 2011 5.467 5.570 5.232 5.345 14,542,222 -0.38(-6.57%)
Sep 22, 2011 6.284 6.303 5.692 5.720 17,424,316 -0.87(-13.25%)
Sep 21, 2011 6.679 6.937 6.585 6.594 10,407,810 -0.05(-0.71%)
Sep 20, 2011 6.594 6.913 6.594 6.641 9,702,612 +0.05(+0.71%)
Sep 19, 2011 6.697 6.754 6.528 6.594 8,115,451 -0.19(-2.77%)
Sep 16, 2011 6.819 6.866 6.716 6.782 9,776,594 -0.01(-0.14%)
Sep 15, 2011 6.989 7.007 6.622 6.791 8,217,851 -0.21(-2.95%)
Sep 14, 2011 7.129 7.129 6.866 6.998 7,165,946 -0.10(-1.46%)
Sep 13, 2011 7.299 7.299 7.036 7.101 7,431,484 -0.08(-1.18%)
Sep 12, 2011 7.205 7.438 6.970 7.186 8,181,743 -0.11(-1.54%)
Sep 09, 2011 7.458 7.599 7.186 7.299 8,313,828 -0.19(-2.51%)
Sep 08, 2011 7.524 7.609 7.449 7.486 7,083,277 +0.11(+1.53%)
Sep 07, 2011 7.252 7.402 7.139 7.374 8,060,555 -0.10(-1.38%)
Sep 06, 2011 7.327 7.580 7.270 7.477 11,000,623 +0.09(+1.27%)
Sep 02, 2011 7.252 7.533 7.242 7.383 8,175,507 +0.27(+3.83%)
Sep 01, 2011 7.158 7.280 7.054 7.111 6,100,564 -0.09(-1.30%)
Aug 31, 2011 7.364 7.411 7.082 7.205 7,913,135 -0.11(-1.54%)
Aug 30, 2011 7.317 7.486 7.223 7.317 8,755,835 +0.06(+0.78%)
Aug 29, 2011 7.233 7.280 7.007 7.261 6,031,947 +0.05(+0.65%)
Aug 26, 2011 6.876 7.233 6.744 7.214 7,475,894 +0.31(+4.49%)
Aug 25, 2011 6.829 6.998 6.772 6.904 7,437,283 +0.01(+0.14%)
Aug 24, 2011 6.857 6.904 6.650 6.895 7,357,634 -0.03(-0.41%)
Aug 23, 2011 7.092 7.101 6.772 6.923 10,656,591 -0.20(-2.77%)
Aug 22, 2011 6.782 7.158 6.782 7.120 11,537,489 +0.45(+6.76%)
Aug 19, 2011 6.726 6.978 6.641 6.669 8,437,053 +0.07(+1.00%)
Aug 18, 2011 6.782 6.876 6.547 6.603 9,703,776 -0.08(-1.13%)
Aug 17, 2011 6.726 6.885 6.650 6.679 7,196,787 -0.01(-0.14%)
Aug 16, 2011 6.998 7.054 6.641 6.688 12,656,238 -0.35(-4.94%)
Aug 15, 2011 6.866 7.111 6.772 7.036 8,025,017 +0.24(+3.60%)
Aug 12, 2011 6.904 6.932 6.622 6.791 9,901,102 -0.17(-2.43%)
Aug 11, 2011 6.697 7.017 6.491 6.960 11,568,514 +0.25(+3.78%)
Aug 10, 2011 6.688 7.017 6.463 6.707 15,541,178 -0.12(-1.79%)
Aug 09, 2011 6.641 6.829 6.106 6.829 16,642,268 +0.57(+9.16%)
Aug 08, 2011 6.641 6.801 6.218 6.256 17,861,866 -0.47(-6.98%)
Aug 05, 2011 7.082 7.205 6.491 6.726 10,461,711 -0.24(-3.50%)
Aug 04, 2011 7.815 7.872 6.829 6.970 15,114,226 -0.80(-10.28%)
Aug 03, 2011 7.655 7.872 7.637 7.768 9,651,950 +0.20(+2.61%)
Aug 02, 2011 7.552 7.787 7.486 7.571 7,654,529 +0.15(+2.03%)
Aug 01, 2011 7.345 7.515 7.299 7.421 7,032,973 +0.12(+1.67%)
Jul 29, 2011 7.402 7.439 7.186 7.299 6,198,956 -0.12(-1.65%)
Jul 28, 2011 7.477 7.505 7.317 7.421 6,773,364 -0.16(-2.11%)
Jul 27, 2011 7.843 7.937 7.562 7.580 7,916,775 -0.23(-2.89%)
Jul 26, 2011 7.994 8.050 7.778 7.806 5,403,550 -0.09(-1.19%)
Jul 25, 2011 7.918 8.125 7.862 7.900 8,710,824 +0.07(+0.84%)
Jul 22, 2011 7.810 7.947 7.759 7.834 5,583,117 +0.15(+1.96%)
Jul 21, 2011 7.806 7.843 7.618 7.684 6,179,899 -0.12(-1.56%)
Jul 20, 2011 7.721 7.853 7.590 7.806 8,638,062 -0.03(-0.36%)
Jul 19, 2011 7.937 7.984 7.759 7.834 9,379,508 -0.10(-1.30%)
Jul 18, 2011 7.890 7.956 7.815 7.937 8,847,007 +0.24(+3.17%)
Jul 15, 2011 7.702 7.778 7.533 7.693 7,858,424 +0.02(+0.24%)
Jul 14, 2011 7.984 8.031 7.571 7.674 9,847,311 -0.17(-2.16%)
Jul 13, 2011 7.468 7.975 7.430 7.843 14,693,455 +0.54(+7.33%)
Jul 12, 2011 7.167 7.458 7.120 7.308 7,671,955 +0.06(+0.78%)
Jul 11, 2011 7.524 7.552 7.026 7.252 9,350,492 -0.26(-3.50%)
Jul 08, 2011 7.580 7.674 7.449 7.515 5,457,773 -0.06(-0.74%)
Jul 07, 2011 7.571 7.778 7.552 7.571 9,040,447 +0.09(+1.26%)
Jul 06, 2011 7.355 7.609 7.308 7.477 7,384,475 +0.11(+1.53%)
Jul 05, 2011 7.383 7.515 7.355 7.364 6,383,840 +0.14(+1.95%)
Jul 01, 2011 7.139 7.252 7.045 7.223 5,451,413 +0.00(+0.00%)
Jun 30, 2011 7.186 7.317 7.092 7.223 5,151,265 +0.08(+1.05%)
Jun 29, 2011 7.036 7.270 6.974 7.148 5,862,255 +0.16(+2.28%)
Jun 28, 2011 6.857 7.017 6.819 6.989 5,361,381 +0.18(+2.62%)
Jun 27, 2011 6.810 6.865 6.669 6.810 4,772,840 -0.04(-0.55%)
Jun 24, 2011 7.026 7.092 6.829 6.848 11,666,630 -0.19(-2.67%)
Jun 23, 2011 6.801 7.036 6.613 7.036 9,819,777 +0.09(+1.35%)
Jun 22, 2011 6.970 7.186 6.942 6.942 8,188,344 -0.03(-0.40%)
Jun 21, 2011 6.707 6.979 6.697 6.970 7,194,464 +0.34(+5.10%)
Jun 20, 2011 6.641 6.669 6.603 6.632 5,687,841 +0.07(+1.00%)
Jun 17, 2011 6.622 6.796 6.538 6.566 12,361,975 -0.02(-0.29%)
Jun 16, 2011 6.679 6.801 6.453 6.585 10,126,967 -0.13(-1.96%)
Jun 15, 2011 6.904 6.970 6.641 6.716 9,490,771 -0.25(-3.64%)
Jun 14, 2011 6.791 7.026 6.716 6.970 7,372,713 +0.20(+2.91%)
Jun 13, 2011 6.857 6.970 6.697 6.772 8,393,948 -0.16(-2.30%)
Jun 10, 2011 6.960 7.036 6.819 6.932 7,628,490 -0.14(-1.99%)
Jun 09, 2011 6.979 7.176 6.838 7.073 6,463,267 +0.15(+2.17%)
Jun 08, 2011 7.214 7.308 6.829 6.923 12,951,753 -0.34(-4.66%)
Jun 07, 2011 7.233 7.392 7.148 7.261 7,601,875 +0.06(+0.78%)
Jun 06, 2011 7.486 7.505 7.205 7.205 11,307,431 -0.22(-2.91%)
Jun 03, 2011 7.486 7.562 7.402 7.421 9,865,930 -0.26(-3.42%)
May 24, 2011 7.609 7.787 7.552 7.684 9,205,002 +0.19(+2.51%)
May 23, 2011 7.486 7.637 7.411 7.496 7,303,050 -0.05(-0.62%)
May 20, 2011 7.543 7.665 7.411 7.543 14,201,393 -0.02(-0.25%)
May 19, 2011 7.684 7.693 7.515 7.562 10,415,616 -0.08(-1.11%)
May 18, 2011 7.693 7.787 7.599 7.646 10,990,045 +0.06(+0.74%)
May 17, 2011 7.496 7.609 7.345 7.590 12,276,194 +0.07(+0.87%)
May 16, 2011 7.562 7.843 7.477 7.524 9,842,569 -0.11(-1.48%)
May 13, 2011 7.712 7.825 7.449 7.637 10,343,057 -0.01(-0.12%)
May 12, 2011 7.543 7.834 7.402 7.646 16,653,313 -0.09(-1.21%)
May 11, 2011 7.984 8.012 7.571 7.740 11,727,430 -0.34(-4.19%)
May 10, 2011 8.153 8.285 8.059 8.078 11,987,176 -0.05(-0.58%)
May 09, 2011 7.937 8.125 7.731 8.125 12,040,505 +0.53(+6.92%)
May 06, 2011 7.693 7.890 7.515 7.599 12,591,181 +0.10(+1.38%)
May 05, 2011 7.712 7.778 7.374 7.496 18,635,294 -0.31(-3.97%)
May 04, 2011 7.834 7.994 7.571 7.806 17,247,424 -0.10(-1.31%)
May 03, 2011 8.266 8.313 7.674 7.909 22,612,760 -0.42(-5.07%)
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.