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 )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2016 7.202 7.252 7.137 7.202 23,428,772 -0.04(-0.59%)
Apr 28, 2016 7.309 7.359 7.216 7.245 10,833,762 -0.11(-1.46%)
Apr 27, 2016 7.316 7.402 7.281 7.352 11,206,500 +0.01(+0.10%)
Apr 26, 2016 7.309 7.395 7.231 7.345 12,673,022 +0.07(+0.98%)
Apr 25, 2016 7.316 7.327 7.180 7.274 15,275,733 -0.06(-0.88%)
Apr 22, 2016 7.338 7.395 7.274 7.338 17,814,958 +0.02(+0.29%)
Apr 21, 2016 7.309 7.417 7.266 7.316 10,984,599 -0.04(-0.58%)
Apr 20, 2016 7.216 7.410 7.166 7.359 23,218,094 +0.12(+1.68%)
Apr 19, 2016 7.145 7.259 7.130 7.238 15,335,576 +0.11(+1.51%)
Apr 18, 2016 7.059 7.188 7.037 7.130 11,548,810 +0.02(+0.30%)
Apr 15, 2016 7.166 7.180 7.059 7.109 12,474,273 -0.04(-0.60%)
Apr 14, 2016 7.073 7.238 7.066 7.152 15,737,534 +0.06(+0.91%)
Apr 13, 2016 6.923 7.116 6.887 7.087 17,139,430 +0.24(+3.45%)
Apr 12, 2016 6.744 6.873 6.708 6.851 15,054,282 +0.14(+2.03%)
Apr 11, 2016 6.686 6.815 6.686 6.715 16,374,017 +0.04(+0.54%)
Apr 08, 2016 6.708 6.801 6.644 6.679 11,341,323 +0.02(+0.32%)
Apr 07, 2016 6.787 6.822 6.601 6.658 21,741,160 -0.17(-2.52%)
Apr 06, 2016 6.808 6.838 6.686 6.830 18,657,190 +0.09(+1.38%)
Apr 05, 2016 6.715 6.830 6.694 6.737 20,621,330 -0.07(-1.05%)
Apr 04, 2016 6.873 6.880 6.772 6.808 15,417,022 -0.04(-0.52%)
Apr 01, 2016 6.808 6.844 6.715 6.844 15,863,125 +0.01(+0.21%)
Mar 31, 2016 6.844 6.901 6.758 6.830 17,241,368 -0.04(-0.52%)
Mar 30, 2016 6.858 6.944 6.801 6.865 13,946,249 +0.04(+0.63%)
Mar 29, 2016 6.787 6.830 6.690 6.822 17,706,862 +0.00(+0.00%)
Mar 28, 2016 6.873 6.916 6.787 6.822 12,743,918 -0.04(-0.63%)
Mar 24, 2016 6.822 6.865 6.865 6.865 10,228,148 -0.03(-0.42%)
Mar 23, 2016 6.930 6.959 6.873 6.894 13,890,031 -0.05(-0.72%)
Mar 22, 2016 6.880 7.019 6.837 6.944 13,830,724 +0.01(+0.10%)
Mar 21, 2016 6.908 7.009 6.873 6.937 15,152,255 +0.01(+0.21%)
Mar 18, 2016 6.873 7.030 6.815 6.923 20,676,180 +0.09(+1.26%)
Mar 17, 2016 6.780 6.865 6.665 6.837 17,868,038 +0.05(+0.74%)
Mar 16, 2016 6.865 6.966 6.733 6.787 14,983,137 -0.08(-1.15%)
Mar 15, 2016 6.823 6.901 6.812 6.865 11,445,018 -0.06(-0.82%)
Mar 14, 2016 6.972 7.008 6.865 6.922 12,448,490 -0.06(-0.81%)
Mar 11, 2016 6.851 6.986 6.809 6.979 19,664,744 +0.20(+2.93%)
Mar 10, 2016 6.716 6.837 6.610 6.780 19,779,604 +0.14(+2.14%)
Mar 09, 2016 6.709 6.730 6.606 6.638 17,901,222 -0.01(-0.11%)
Mar 08, 2016 6.716 6.794 6.602 6.645 15,335,011 -0.16(-2.40%)
Mar 07, 2016 6.801 6.901 6.787 6.809 12,800,209 -0.06(-0.93%)
Mar 04, 2016 6.844 6.937 6.809 6.873 18,372,938 +0.05(+0.73%)
Mar 03, 2016 6.631 6.844 6.602 6.823 25,389,354 +0.22(+3.34%)
Mar 02, 2016 6.510 6.631 6.510 6.602 22,214,628 +0.08(+1.20%)
Mar 01, 2016 6.290 6.539 6.254 6.524 20,211,014 +0.31(+4.91%)
Feb 29, 2016 6.304 6.340 6.176 6.219 19,933,616 -0.14(-2.23%)
Feb 26, 2016 6.190 6.389 6.190 6.361 20,603,928 +0.22(+3.59%)
Feb 25, 2016 6.105 6.169 6.062 6.141 19,426,580 +0.07(+1.17%)
Feb 24, 2016 6.005 6.119 5.956 6.069 29,453,410 -0.05(-0.81%)
Feb 23, 2016 6.304 6.318 6.077 6.119 11,519,937 -0.16(-2.60%)
Feb 22, 2016 6.226 6.297 6.197 6.283 14,481,225 +0.12(+1.96%)
Feb 19, 2016 6.027 6.169 5.977 6.162 20,131,144 +0.11(+1.76%)
Feb 18, 2016 6.240 6.268 5.977 6.055 33,331,674 -0.18(-2.85%)
Feb 17, 2016 6.318 6.389 6.197 6.233 17,902,634 +0.02(+0.34%)
Feb 16, 2016 6.112 6.311 6.035 6.212 22,094,298 +0.21(+3.55%)
Feb 12, 2016 5.799 5.998 5.998 5.998 18,757,180 +0.31(+5.43%)
Feb 11, 2016 5.814 5.814 5.647 5.689 26,393,210 -0.26(-4.36%)
Feb 10, 2016 6.055 6.112 5.920 5.949 17,732,364 -0.06(-0.95%)
Feb 09, 2016 5.892 6.077 5.878 6.005 23,142,412 +0.03(+0.48%)
Feb 08, 2016 6.041 6.055 5.863 5.977 18,901,882 -0.12(-1.98%)
Feb 05, 2016 6.176 6.254 6.062 6.098 22,492,404 -0.06(-1.04%)
Feb 04, 2016 6.027 6.247 6.027 6.162 28,188,356 +0.11(+1.76%)
Feb 03, 2016 6.013 6.091 5.778 6.055 30,960,378 +0.08(+1.31%)
Feb 02, 2016 6.069 6.069 5.934 5.977 30,557,460 -0.16(-2.66%)
Feb 01, 2016 6.084 6.204 6.020 6.141 26,430,610 +0.04(+0.70%)
Jan 29, 2016 6.041 6.098 5.984 6.098 23,032,266 +0.07(+1.18%)
Jan 28, 2016 5.934 6.069 5.885 6.027 39,369,236 +0.16(+2.66%)
Jan 27, 2016 5.763 6.041 5.714 5.870 52,692,316 +0.15(+2.61%)
Jan 26, 2016 5.849 5.956 5.565 5.721 124,317,464 -0.53(-8.52%)
Jan 25, 2016 6.460 6.496 6.247 6.254 100,308,952 -0.25(-3.83%)
Jan 22, 2016 6.462 6.560 6.439 6.503 18,088,630 +0.11(+1.67%)
Jan 21, 2016 6.212 6.659 6.091 6.396 30,543,372 -0.18(-2.81%)
Jan 20, 2016 6.581 6.624 6.411 6.581 36,524,808 -0.16(-2.32%)
Jan 19, 2016 6.951 6.951 6.695 6.738 14,608,626 -0.07(-1.04%)
Jan 15, 2016 6.787 6.809 6.809 6.809 20,245,976 -0.19(-2.74%)
Jan 14, 2016 6.979 7.050 6.788 7.000 19,167,402 +0.07(+1.03%)
Jan 13, 2016 7.263 7.282 6.908 6.929 21,702,740 -0.31(-4.22%)
Jan 12, 2016 7.235 7.256 7.086 7.235 16,848,898 +0.06(+0.79%)
Jan 11, 2016 7.207 7.242 7.093 7.178 17,948,648 +0.04(+0.50%)
Jan 08, 2016 7.391 7.391 7.121 7.143 16,953,774 -0.13(-1.76%)
Jan 07, 2016 7.335 7.420 7.235 7.271 18,370,354 -0.23(-3.03%)
Jan 06, 2016 7.470 7.569 7.445 7.498 10,639,559 -0.12(-1.59%)
Jan 05, 2016 7.647 7.683 7.569 7.619 13,407,995 +0.01(+0.19%)
Jan 04, 2016 7.647 7.679 7.519 7.605 19,992,566 -0.26(-3.25%)
Dec 31, 2015 7.882 7.860 7.860 7.860 8,115,415 -0.08(-0.98%)
Dec 30, 2015 7.988 8.059 7.924 7.939 6,459,095 -0.09(-1.15%)
Dec 29, 2015 7.903 8.052 7.903 8.031 6,618,057 +0.11(+1.35%)
Dec 28, 2015 7.910 7.946 7.811 7.924 9,161,919 -0.04(-0.54%)
Dec 24, 2015 7.939 7.967 7.967 7.967 5,214,228 +0.04(+0.54%)
Dec 23, 2015 7.839 7.924 7.818 7.924 6,715,784 +0.12(+1.50%)
Dec 22, 2015 7.804 7.832 7.661 7.807 10,243,861 +0.10(+1.24%)
Dec 21, 2015 7.775 7.818 7.644 7.711 10,860,457 +0.02(+0.28%)
Dec 18, 2015 7.875 7.882 7.690 7.690 35,587,012 -0.21(-2.70%)
Dec 17, 2015 8.045 8.074 7.896 7.903 15,387,510 -0.10(-1.24%)
Dec 16, 2015 7.981 8.045 7.812 8.003 17,975,164 +0.07(+0.89%)
Dec 15, 2015 7.777 7.974 7.750 7.932 15,829,255 +0.28(+3.60%)
Dec 14, 2015 7.685 7.741 7.543 7.656 18,844,748 +0.01(+0.18%)
Dec 11, 2015 7.741 7.819 7.600 7.642 14,960,283 -0.19(-2.43%)
Dec 10, 2015 7.727 7.925 7.706 7.833 18,203,534 +0.02(+0.27%)
Dec 09, 2015 7.918 8.003 7.755 7.812 16,488,014 -0.12(-1.51%)
Dec 08, 2015 8.101 8.130 7.911 7.932 20,995,270 -0.23(-2.85%)
Dec 07, 2015 8.257 8.299 8.133 8.165 17,501,736 -0.13(-1.62%)
Dec 04, 2015 8.130 8.320 8.070 8.299 21,660,588 +0.23(+2.80%)
Dec 03, 2015 8.264 8.264 8.041 8.073 15,176,072 -0.17(-2.06%)
Dec 02, 2015 8.370 8.384 8.236 8.243 11,111,919 -0.09(-1.10%)
Dec 01, 2015 8.299 8.370 8.236 8.335 10,546,124 +0.08(+0.94%)
Nov 30, 2015 8.306 8.324 8.207 8.257 12,012,970 -0.05(-0.60%)
Nov 27, 2015 8.236 8.306 8.190 8.306 5,981,762 +0.07(+0.86%)
Nov 25, 2015 8.264 8.236 8.236 8.236 6,233,450 +0.00(+0.00%)
Nov 24, 2015 8.172 8.260 8.151 8.236 9,378,213 +0.01(+0.09%)
Nov 23, 2015 8.250 8.306 8.200 8.229 8,202,432 -0.01(-0.17%)
Nov 20, 2015 8.313 8.327 8.193 8.243 10,775,730 -0.04(-0.51%)
Nov 19, 2015 8.285 8.297 8.204 8.285 9,642,806 +0.01(+0.17%)
Nov 18, 2015 8.137 8.278 8.101 8.271 13,604,891 +0.17(+2.09%)
Nov 17, 2015 8.101 8.190 8.031 8.101 12,138,847 +0.04(+0.44%)
Nov 16, 2015 7.904 8.066 7.890 8.066 11,029,704 +0.14(+1.78%)
Nov 13, 2015 8.038 8.059 7.911 7.925 11,666,482 -0.07(-0.88%)
Nov 12, 2015 8.116 8.158 7.996 7.996 11,951,972 -0.16(-1.99%)
Nov 11, 2015 8.250 8.257 8.137 8.158 9,321,971 -0.04(-0.52%)
Nov 10, 2015 8.151 8.229 8.101 8.200 6,768,059 +0.03(+0.35%)
Nov 09, 2015 8.257 8.285 8.109 8.172 10,834,900 -0.06(-0.69%)
Nov 06, 2015 8.137 8.299 8.119 8.229 16,053,095 +0.23(+2.82%)
Nov 05, 2015 7.918 8.066 7.918 8.003 12,005,806 +0.09(+1.16%)
Nov 04, 2015 7.883 7.953 7.855 7.911 8,418,229 +0.05(+0.63%)
Nov 03, 2015 7.812 7.939 7.805 7.861 10,491,903 +0.01(+0.18%)
Nov 02, 2015 7.798 7.883 7.769 7.847 12,713,302 +0.10(+1.28%)
Oct 30, 2015 7.988 7.996 7.713 7.748 14,673,913 -0.23(-2.92%)
Oct 29, 2015 7.996 8.080 7.946 7.981 14,323,591 -0.04(-0.44%)
Oct 28, 2015 7.741 8.017 7.706 8.017 15,003,316 +0.32(+4.13%)
Oct 27, 2015 7.706 7.791 7.656 7.699 14,326,642 -0.05(-0.64%)
Oct 26, 2015 7.833 7.861 7.678 7.748 13,655,087 -0.11(-1.44%)
Oct 23, 2015 7.748 7.865 7.713 7.861 17,541,190 +0.18(+2.39%)
Oct 22, 2015 7.416 7.798 7.402 7.678 21,028,924 +0.18(+2.35%)
Oct 21, 2015 7.656 7.720 7.462 7.501 17,682,218 -0.14(-1.85%)
Oct 20, 2015 7.586 7.667 7.536 7.642 11,261,081 +0.08(+1.12%)
Oct 19, 2015 7.522 7.607 7.522 7.558 9,266,706 +0.00(+0.00%)
Oct 16, 2015 7.607 7.628 7.522 7.558 12,074,286 -0.01(-0.19%)
Oct 15, 2015 7.501 7.586 7.441 7.572 15,459,079 +0.13(+1.80%)
Oct 14, 2015 7.529 7.614 7.402 7.438 12,759,094 -0.15(-1.96%)
Oct 13, 2015 7.649 7.674 7.579 7.586 7,703,524 -0.08(-1.10%)
Oct 12, 2015 7.621 7.678 7.579 7.671 5,104,248 +0.05(+0.65%)
Oct 09, 2015 7.678 7.762 7.593 7.621 6,230,269 -0.09(-1.19%)
Oct 08, 2015 7.656 7.738 7.628 7.713 9,923,384 +0.01(+0.18%)
Oct 07, 2015 7.671 7.741 7.596 7.699 10,544,999 +0.09(+1.21%)
Oct 06, 2015 7.579 7.642 7.551 7.607 8,678,925 -0.01(-0.09%)
Oct 05, 2015 7.515 7.635 7.515 7.614 9,553,579 +0.14(+1.89%)
Oct 02, 2015 7.360 7.473 7.212 7.473 16,546,101 -0.08(-1.03%)
Oct 01, 2015 7.501 7.558 7.438 7.551 15,222,278 +0.06(+0.85%)
Sep 30, 2015 7.416 7.494 7.374 7.487 14,539,715 +0.11(+1.53%)
Sep 29, 2015 7.261 7.381 7.208 7.374 20,996,550 +0.11(+1.46%)
Sep 28, 2015 7.395 7.409 7.247 7.268 10,426,290 -0.14(-1.91%)
Sep 25, 2015 7.381 7.452 7.353 7.409 11,300,264 +0.12(+1.65%)
Sep 24, 2015 7.254 7.303 7.176 7.289 11,054,926 -0.03(-0.39%)
Sep 23, 2015 7.289 7.388 7.261 7.317 11,983,346 +0.02(+0.29%)
Sep 22, 2015 7.303 7.360 7.240 7.296 9,718,872 -0.13(-1.81%)
Sep 21, 2015 7.360 7.455 7.346 7.430 13,899,376 +0.11(+1.54%)
Sep 18, 2015 7.452 7.480 7.303 7.317 21,011,970 -0.23(-3.09%)
Sep 17, 2015 7.784 7.801 7.522 7.551 22,127,700 -0.25(-3.17%)
Sep 16, 2015 7.699 7.798 7.642 7.798 12,828,514 +0.07(+0.91%)
Sep 15, 2015 7.649 7.741 7.635 7.727 8,062,432 +0.10(+1.30%)
Sep 14, 2015 7.579 7.656 7.544 7.628 9,652,119 +0.04(+0.46%)
Sep 11, 2015 7.544 7.593 7.495 7.593 9,372,853 -0.01(-0.09%)
Sep 10, 2015 7.516 7.649 7.481 7.600 10,076,519 +0.08(+1.03%)
Sep 09, 2015 7.720 7.720 7.495 7.523 11,977,082 -0.09(-1.20%)
Sep 08, 2015 7.572 7.621 7.481 7.614 9,605,615 +0.21(+2.80%)
Sep 04, 2015 7.446 7.407 7.407 7.407 9,440,275 -0.11(-1.49%)
Sep 03, 2015 7.453 7.597 7.432 7.519 9,038,365 +0.08(+1.13%)
Sep 02, 2015 7.446 7.488 7.319 7.435 11,224,227 +0.09(+1.29%)
Sep 01, 2015 7.516 7.537 7.312 7.340 14,010,911 -0.32(-4.22%)
Aug 31, 2015 7.614 7.691 7.565 7.663 8,981,205 +0.00(+0.00%)
Aug 28, 2015 7.621 7.688 7.568 7.663 13,679,896 +0.04(+0.46%)
Aug 27, 2015 7.509 7.633 7.460 7.628 18,763,502 +0.20(+2.65%)
Aug 26, 2015 7.340 7.439 7.200 7.432 17,679,866 +0.26(+3.62%)
Aug 25, 2015 7.537 7.554 7.172 7.172 20,268,288 -0.16(-2.20%)
Aug 24, 2015 7.333 7.579 7.024 7.333 24,587,868 -0.39(-5.09%)
Aug 21, 2015 7.867 7.902 7.727 7.727 17,674,966 -0.22(-2.83%)
Aug 20, 2015 8.085 8.106 7.951 7.951 11,119,378 -0.22(-2.75%)
Aug 19, 2015 8.310 8.317 8.176 8.176 15,500,276 -0.14(-1.69%)
Aug 18, 2015 8.260 8.331 8.260 8.317 10,300,040 +0.04(+0.42%)
Aug 17, 2015 8.211 8.345 8.155 8.281 12,249,103 -0.01(-0.08%)
Aug 14, 2015 8.190 8.303 8.155 8.289 9,097,674 +0.13(+1.55%)
Aug 13, 2015 8.071 8.183 8.043 8.162 11,199,624 +0.08(+0.96%)
Aug 12, 2015 8.148 8.197 7.958 8.085 14,046,199 -0.09(-1.12%)
Aug 11, 2015 8.289 8.317 8.141 8.176 14,930,261 -0.13(-1.61%)
Aug 10, 2015 8.162 8.310 8.162 8.310 10,176,145 +0.16(+1.98%)
Aug 07, 2015 8.225 8.274 8.099 8.148 13,680,716 -0.09(-1.11%)
Aug 06, 2015 8.303 8.313 8.201 8.239 8,002,666 -0.03(-0.34%)
Aug 05, 2015 8.218 8.317 8.204 8.267 12,433,693 +0.07(+0.86%)
Aug 04, 2015 8.239 8.310 8.190 8.197 11,072,927 -0.02(-0.26%)
Aug 03, 2015 8.218 8.225 8.135 8.218 11,702,088 +0.02(+0.26%)
Jul 31, 2015 8.274 8.274 8.183 8.197 12,651,272 -0.07(-0.85%)
Jul 30, 2015 8.204 8.267 8.183 8.267 11,714,967 +0.03(+0.34%)
Jul 29, 2015 8.218 8.267 8.169 8.239 14,046,283 +0.03(+0.34%)
Jul 28, 2015 8.218 8.239 8.141 8.211 10,345,497 +0.06(+0.78%)
Jul 27, 2015 8.218 8.239 8.134 8.148 10,231,095 -0.11(-1.36%)
Jul 24, 2015 8.281 8.317 8.211 8.260 13,033,603 +0.02(+0.26%)
Jul 23, 2015 8.274 8.359 8.183 8.239 18,311,346 +0.09(+1.12%)
Jul 22, 2015 8.155 8.211 8.116 8.148 18,838,288 +0.01(+0.17%)
Jul 21, 2015 8.197 8.232 8.106 8.134 11,214,055 -0.03(-0.34%)
Jul 20, 2015 8.113 8.183 8.099 8.162 11,593,064 +0.06(+0.69%)
Jul 17, 2015 8.106 8.113 8.015 8.106 9,896,913 -0.03(-0.35%)
Jul 16, 2015 8.141 8.183 8.113 8.134 8,455,979 +0.04(+0.43%)
Jul 15, 2015 8.078 8.152 8.022 8.099 12,779,155 +0.06(+0.79%)
Jul 14, 2015 7.958 8.050 7.909 8.036 9,176,818 +0.06(+0.70%)
Jul 13, 2015 7.944 7.986 7.909 7.979 8,227,775 +0.11(+1.34%)
Jul 10, 2015 7.888 7.923 7.811 7.874 9,610,215 +0.06(+0.81%)
Jul 09, 2015 7.860 7.881 7.771 7.811 11,064,023 +0.05(+0.63%)
Jul 08, 2015 7.755 7.839 7.734 7.762 13,627,691 -0.12(-1.52%)
Jul 07, 2015 7.944 7.972 7.783 7.881 12,344,445 -0.08(-1.06%)
Jul 06, 2015 7.874 8.001 7.825 7.965 10,088,677 -0.01(-0.09%)
Jul 02, 2015 8.057 7.972 7.972 7.972 9,233,132 -0.08(-1.05%)
Jul 01, 2015 8.036 8.064 7.990 8.057 11,943,643 +0.11(+1.41%)
Jun 30, 2015 7.951 8.015 7.867 7.944 14,512,184 +0.08(+0.98%)
Jun 29, 2015 7.930 8.015 7.853 7.867 11,959,292 -0.18(-2.27%)
Jun 26, 2015 8.071 8.088 8.029 8.050 15,895,642 +0.02(+0.26%)
Jun 25, 2015 8.169 8.204 8.022 8.029 19,769,298 -0.11(-1.30%)
Jun 24, 2015 8.197 8.232 8.113 8.134 8,352,946 -0.07(-0.86%)
Jun 23, 2015 8.148 8.225 8.145 8.204 7,657,801 +0.08(+0.95%)
Jun 22, 2015 8.043 8.134 8.029 8.127 12,195,337 +0.15(+1.85%)
Jun 19, 2015 8.057 8.092 7.979 7.979 16,187,584 -0.11(-1.30%)
Jun 18, 2015 7.972 8.106 7.951 8.085 19,474,490 +0.11(+1.32%)
Jun 17, 2015 8.099 8.106 7.979 7.979 10,959,339 -0.09(-1.13%)
Jun 16, 2015 7.986 8.078 7.979 8.071 7,730,416 +0.06(+0.70%)
Jun 15, 2015 8.001 8.078 7.951 8.015 10,829,041 -0.04(-0.44%)
Jun 12, 2015 8.022 8.064 8.001 8.050 10,766,703 +0.03(+0.35%)
Jun 11, 2015 7.994 8.060 7.966 8.022 9,402,609 +0.03(+0.35%)
Jun 10, 2015 7.987 8.071 7.973 7.994 17,299,252 +0.03(+0.44%)
Jun 09, 2015 7.889 8.001 7.854 7.959 16,856,102 +0.09(+1.11%)
Jun 08, 2015 7.910 7.966 7.868 7.872 19,560,620 -0.05(-0.66%)
Jun 05, 2015 7.875 7.924 7.812 7.924 13,344,478 +0.13(+1.61%)
Jun 04, 2015 7.854 7.885 7.784 7.798 12,802,690 -0.08(-0.98%)
Jun 03, 2015 7.812 7.875 7.791 7.875 13,745,589 +0.07(+0.90%)
Jun 02, 2015 7.714 7.826 7.700 7.805 10,656,230 +0.09(+1.18%)
Jun 01, 2015 7.791 7.823 7.644 7.714 17,214,556 -0.06(-0.81%)
May 29, 2015 7.896 7.903 7.770 7.777 17,551,292 -0.10(-1.33%)
May 28, 2015 7.854 7.910 7.833 7.882 14,041,197 +0.01(+0.09%)
May 27, 2015 7.784 7.896 7.770 7.875 15,729,903 +0.10(+1.26%)
May 26, 2015 7.805 7.844 7.777 7.777 20,168,970 -0.09(-1.15%)
May 22, 2015 7.924 7.868 7.868 7.868 7,104,325 -0.06(-0.71%)
May 21, 2015 7.903 7.973 7.889 7.924 9,499,405 -0.01(-0.09%)
May 20, 2015 7.994 8.001 7.917 7.931 7,789,810 -0.07(-0.87%)
May 19, 2015 7.882 8.029 7.882 8.001 15,101,290 +0.13(+1.69%)
May 18, 2015 7.742 7.896 7.735 7.868 9,774,680 +0.13(+1.62%)
May 15, 2015 7.868 7.875 7.686 7.742 7,732,952 -0.10(-1.34%)
May 14, 2015 7.861 7.861 7.777 7.847 8,603,572 +0.02(+0.27%)
May 13, 2015 7.735 7.854 7.707 7.826 11,899,107 +0.07(+0.90%)
May 12, 2015 7.714 7.777 7.651 7.756 9,631,835 +0.01(+0.09%)
May 11, 2015 7.686 7.791 7.651 7.749 10,376,688 +0.06(+0.82%)
May 08, 2015 7.623 7.686 7.602 7.686 7,103,816 +0.06(+0.82%)
May 07, 2015 7.595 7.651 7.568 7.623 10,594,527 +0.02(+0.28%)
May 06, 2015 7.693 7.714 7.550 7.602 11,510,227 -0.07(-0.91%)
May 05, 2015 7.665 7.732 7.651 7.672 15,524,565 -0.05(-0.63%)
May 04, 2015 7.630 7.728 7.609 7.721 10,825,208 +0.11(+1.47%)
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.