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

Gerdau S.A. ADR (NY: GGB )

3.550 -0.080 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2003 0.5957 0.6127 0.5913 0.5913 4,246,762 +0.00(+0.83%)
Apr 29, 2003 0.5543 0.5923 0.5519 0.5864 2,019,525 +0.05(+9.34%)
Apr 28, 2003 0.5329 0.5422 0.5329 0.5363 3,948,563 +0.00(+0.73%)
Apr 25, 2003 0.5300 0.5543 0.5295 0.5324 2,763,994 -0.01(-1.08%)
Apr 24, 2003 0.5397 0.5470 0.5324 0.5383 2,332,120 +0.00(+0.18%)
Apr 23, 2003 0.5397 0.5422 0.5252 0.5373 3,023,118 +0.00(+0.45%)
Apr 22, 2003 0.5261 0.5383 0.5227 0.5349 2,564,509 -0.01(-1.35%)
Apr 21, 2003 0.5368 0.5431 0.5368 0.5422 123,392 +0.01(+1.36%)
Apr 17, 2003 0.5349 0.5456 0.5349 0.5349 2,463,739 +0.01(+1.66%)
Apr 16, 2003 0.5111 0.5324 0.5111 0.5261 4,892,516 +0.02(+3.15%)
Apr 15, 2003 0.4911 0.5111 0.4911 0.5101 1,408,732 +0.02(+4.69%)
Apr 14, 2003 0.4619 0.4906 0.4619 0.4872 499,740 +0.03(+5.81%)
Apr 11, 2003 0.4624 0.4692 0.4605 0.4605 316,707 +0.00(+0.64%)
Apr 10, 2003 0.4707 0.4707 0.4576 0.4576 943,953 -0.02(-3.49%)
Apr 09, 2003 0.4838 0.4872 0.4741 0.4741 456,552 -0.01(-1.22%)
Apr 08, 2003 0.4916 0.4916 0.4799 0.4799 1,988,677 -0.01(-2.37%)
Apr 07, 2003 0.4863 0.4970 0.4858 0.4916 3,613,346 +0.02(+3.16%)
Apr 04, 2003 0.4644 0.4775 0.4576 0.4765 1,630,838 +0.02(+4.81%)
Apr 03, 2003 0.4376 0.4546 0.4376 0.4546 1,768,627 +0.02(+5.06%)
Apr 02, 2003 0.4449 0.4576 0.4328 0.4328 1,957,829 -0.01(-1.33%)
Apr 01, 2003 0.4444 0.4449 0.4357 0.4386 1,577,368 -0.01(-1.42%)
Mar 31, 2003 0.4357 0.4449 0.4245 0.4449 633,415 +0.00(+0.99%)
Mar 28, 2003 0.4376 0.4464 0.4376 0.4405 1,490,993 +0.00(+1.00%)
Mar 27, 2003 0.4333 0.4401 0.4289 0.4362 1,486,880 -0.00(-0.44%)
Mar 26, 2003 0.4401 0.4439 0.4347 0.4381 1,799,475 -0.00(-0.44%)
Mar 25, 2003 0.4289 0.4420 0.4289 0.4401 2,342,402 +0.01(+2.72%)
Mar 24, 2003 0.4303 0.4303 0.4245 0.4284 943,953 -0.01(-1.56%)
Mar 21, 2003 0.4333 0.4367 0.4245 0.4352 1,984,564 +0.01(+1.59%)
Mar 20, 2003 0.4279 0.4308 0.4245 0.4284 357,838 -0.01(-1.89%)
Mar 19, 2003 0.4391 0.4391 0.4298 0.4367 633,415 -0.00(-0.44%)
Mar 18, 2003 0.4474 0.4498 0.4376 0.4386 1,046,780 -0.00(-0.88%)
Mar 17, 2003 0.4396 0.4469 0.4376 0.4425 78,148 +0.00(+0.66%)
Mar 14, 2003 0.4561 0.4600 0.4396 0.4396 1,100,250 -0.01(-3.11%)
Mar 13, 2003 0.4415 0.4537 0.4401 0.4537 215,937 +0.02(+3.90%)
Mar 12, 2003 0.4357 0.4367 0.4226 0.4367 421,591 +0.00(+0.34%)
Mar 11, 2003 0.4367 0.4435 0.4328 0.4352 1,353,205 -0.00(-0.33%)
Mar 10, 2003 0.4566 0.4566 0.4342 0.4367 2,889,443 -0.02(-5.17%)
Mar 07, 2003 0.4741 0.4741 0.4605 0.4605 477,118 -0.01(-1.87%)
Mar 06, 2003 0.4624 0.4717 0.4605 0.4692 366,064 +0.01(+1.47%)
Mar 05, 2003 0.4668 0.4668 0.4561 0.4624 281,746 -0.00(-0.42%)
Mar 04, 2003 0.4522 0.4644 0.4522 0.4644 366,064 +0.02(+3.69%)
Mar 03, 2003 0.4537 0.4566 0.4478 0.4478 279,689 -0.00(-0.22%)
Feb 28, 2003 0.4478 0.4512 0.4459 0.4488 730,072 +0.00(+0.44%)
Feb 27, 2003 0.4435 0.4478 0.4435 0.4469 435,987 +0.00(+0.66%)
Feb 26, 2003 0.4401 0.4439 0.4396 0.4439 547,040 +0.00(+0.88%)
Feb 25, 2003 0.4469 0.4469 0.4303 0.4401 1,042,667 -0.01(-2.79%)
Feb 24, 2003 0.4401 0.4527 0.4401 0.4527 1,328,527 +0.02(+3.56%)
Feb 21, 2003 0.4323 0.4410 0.4274 0.4371 3,415,918 +0.01(+2.16%)
Feb 20, 2003 0.4260 0.4279 0.4182 0.4279 211,823 +0.00(+0.11%)
Feb 19, 2003 0.4328 0.4337 0.4255 0.4274 452,439 -0.00(-0.11%)
Feb 18, 2003 0.4328 0.4425 0.4279 0.4279 2,305,385 +0.01(+1.73%)
Feb 14, 2003 0.4177 0.4211 0.4104 0.4206 1,073,515 +0.00(+0.93%)
Feb 13, 2003 0.4328 0.4328 0.4157 0.4167 1,558,859 -0.01(-2.72%)
Feb 12, 2003 0.4153 0.4342 0.4148 0.4284 1,176,342 +0.02(+4.38%)
Feb 11, 2003 0.4089 0.4133 0.4085 0.4104 713,620 +0.00(+1.08%)
Feb 10, 2003 0.4138 0.4157 0.4036 0.4060 2,087,391 -0.01(-2.11%)
Feb 07, 2003 0.4245 0.4303 0.4133 0.4148 1,240,095 -0.01(-2.18%)
Feb 06, 2003 0.4133 0.4260 0.4133 0.4240 553,210 -0.00(-0.34%)
Feb 05, 2003 0.4230 0.4279 0.4230 0.4255 721,846 +0.00(+0.34%)
Feb 04, 2003 0.4255 0.4367 0.4182 0.4240 1,248,321 -0.02(-4.18%)
Feb 03, 2003 0.4459 0.4459 0.4352 0.4425 2,280,706 -0.00(-0.87%)
Jan 31, 2003 0.4260 0.4474 0.4260 0.4464 816,447 +0.02(+5.88%)
Jan 30, 2003 0.4094 0.4313 0.4094 0.4216 38,046,052 +0.01(+3.21%)
Jan 29, 2003 0.3914 0.4123 0.3890 0.4085 2,469,908 +0.02(+3.83%)
Jan 28, 2003 0.4094 0.4094 0.3929 0.3934 1,746,005 -0.01(-2.76%)
Jan 27, 2003 0.4050 0.4153 0.4026 0.4046 3,004,609 -0.02(-4.70%)
Jan 24, 2003 0.4328 0.4328 0.4031 0.4245 2,134,692 -0.01(-1.80%)
Jan 23, 2003 0.4449 0.4449 0.4279 0.4323 635,471 -0.01(-1.22%)
Jan 22, 2003 0.4425 0.4503 0.4371 0.4376 343,442 -0.01(-1.75%)
Jan 21, 2003 0.4595 0.4595 0.4449 0.4454 859,635 -0.03(-6.05%)
Jan 17, 2003 0.4717 0.4765 0.4668 0.4741 812,334 -0.00(-0.71%)
Jan 16, 2003 0.4717 0.4814 0.4717 0.4775 174,806 +0.01(+2.29%)
Jan 15, 2003 0.4809 0.4814 0.4658 0.4668 1,297,678 -0.01(-2.83%)
Jan 14, 2003 0.4717 0.4858 0.4717 0.4804 524,418 +0.01(+2.28%)
Jan 13, 2003 0.4741 0.4765 0.4673 0.4697 1,476,598 +0.00(+0.10%)
Jan 10, 2003 0.4765 0.4867 0.4692 0.4692 2,118,239 -0.00(-0.52%)
Jan 09, 2003 0.4770 0.4814 0.4668 0.4717 707,450 -0.00(-1.02%)
Jan 08, 2003 0.4746 0.4814 0.4726 0.4765 2,015,412 -0.00(-0.51%)
Jan 07, 2003 0.4765 0.4863 0.4722 0.4790 3,580,442 +0.00(+0.41%)
Jan 06, 2003 0.4624 0.4838 0.4624 0.4770 524,418 +0.02(+4.36%)
Jan 03, 2003 0.4571 0.4576 0.4546 0.4571 289,972 +0.00(+0.21%)
Jan 02, 2003 0.4386 0.4571 0.4386 0.4561 758,864 +0.02(+5.39%)
Dec 31, 2002 0.4308 0.4328 0.4308 0.4328 215,937 +0.00(+0.56%)
Dec 30, 2002 0.4619 0.4619 0.4182 0.4303 524,418 -0.01(-2.32%)
Dec 27, 2002 0.4522 0.4522 0.4376 0.4405 189,201 +0.00(+0.67%)
Dec 26, 2002 0.4425 0.4449 0.4376 0.4376 318,764 -0.01(-2.81%)
Dec 24, 2002 0.4556 0.4556 0.4498 0.4503 24,678 -0.00(-0.75%)
Dec 23, 2002 0.4600 0.4678 0.4498 0.4537 345,499 -0.01(-2.41%)
Dec 20, 2002 0.4741 0.4838 0.4619 0.4649 1,861,171 +0.01(+1.16%)
Dec 19, 2002 0.4717 0.4726 0.4595 0.4595 2,194,331 -0.01(-2.17%)
Dec 18, 2002 0.4644 0.4717 0.4595 0.4697 1,157,833 +0.01(+2.22%)
Dec 17, 2002 0.4508 0.4610 0.4508 0.4595 869,917 +0.02(+4.30%)
Dec 16, 2002 0.4362 0.4522 0.4328 0.4405 1,143,438 +0.01(+1.57%)
Dec 13, 2002 0.4347 0.4420 0.4182 0.4337 1,106,420 +0.00(+0.34%)
Dec 12, 2002 0.4182 0.4328 0.4167 0.4323 1,161,947 +0.02(+3.98%)
Dec 11, 2002 0.4036 0.4206 0.4036 0.4157 941,896 +0.01(+2.52%)
Dec 10, 2002 0.4065 0.4099 0.4041 0.4055 388,686 +0.00(+0.36%)
Dec 09, 2002 0.4041 0.4109 0.4041 0.4041 133,675 -0.00(-1.19%)
Dec 06, 2002 0.4133 0.4182 0.4089 0.4089 94,600 -0.00(-0.47%)
Dec 05, 2002 0.4182 0.4182 0.4036 0.4109 845,239 -0.01(-2.31%)
Dec 04, 2002 0.4303 0.4308 0.4133 0.4206 3,158,850 -0.02(-3.89%)
Dec 03, 2002 0.4425 0.4425 0.4323 0.4376 941,896 -0.01(-2.17%)
Dec 02, 2002 0.4323 0.4493 0.4323 0.4474 598,454 +0.02(+4.31%)
Nov 29, 2002 0.4352 0.4352 0.4211 0.4289 401,025 -0.00(-0.34%)
Nov 27, 2002 0.4279 0.4303 0.4274 0.4303 787,656 +0.01(+1.26%)
Nov 26, 2002 0.4352 0.4352 0.4250 0.4250 499,740 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4405 0.4401 0.4401 34,961 +0.00(+0.89%)
Nov 22, 2002 0.4376 0.4391 0.4352 0.4362 892,539 -0.02(-3.55%)
Nov 21, 2002 0.4435 0.4610 0.4401 0.4522 318,764 +0.01(+2.20%)
Nov 20, 2002 0.4435 0.4444 0.4420 0.4425 115,166 +0.00(+0.00%)
Nov 19, 2002 0.4376 0.4522 0.4323 0.4425 2,352,685 +0.01(+1.56%)
Nov 18, 2002 0.4298 0.4357 0.4279 0.4357 456,552 +0.01(+2.52%)
Nov 15, 2002 0.4206 0.4255 0.4201 0.4250 629,302 +0.00(+1.04%)
Nov 14, 2002 0.4308 0.4308 0.4138 0.4206 376,347 -0.01(-2.37%)
Nov 13, 2002 0.4279 0.4367 0.4235 0.4308 477,118 -0.00(-1.12%)
Nov 12, 2002 0.4546 0.4561 0.4333 0.4357 643,698 -0.02(-4.48%)
Nov 11, 2002 0.4546 0.4615 0.4546 0.4561 104,883 +0.01(+1.52%)
Nov 08, 2002 0.4571 0.4687 0.4483 0.4493 561,436 -0.00(-1.07%)
Nov 07, 2002 0.4512 0.4546 0.4439 0.4542 2,550,113 +0.00(+0.43%)
Nov 06, 2002 0.4653 0.4673 0.4498 0.4522 2,114,126 -0.03(-6.72%)
Nov 05, 2002 0.4790 0.4882 0.4790 0.4848 250,898 +0.00(+0.10%)
Nov 04, 2002 0.4853 0.4984 0.4838 0.4843 228,276 +0.02(+4.18%)
Nov 01, 2002 0.4469 0.4683 0.4469 0.4649 1,048,837 +0.02(+4.48%)
Oct 31, 2002 0.4405 0.4571 0.4405 0.4449 649,867 +0.01(+2.12%)
Oct 30, 2002 0.4094 0.4420 0.4094 0.4357 68,071,584 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4060 0.3929 0.4055 326,990 +0.00(+1.09%)
Oct 28, 2002 0.4133 0.4133 0.3987 0.4012 252,954 -0.01(-2.94%)
Oct 25, 2002 0.3890 0.4157 0.3866 0.4133 1,209,247 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3948 0.3744 0.3890 2,556,283 +0.01(+1.52%)
Oct 23, 2002 0.3720 0.3953 0.3715 0.3832 1,184,569 +0.02(+4.37%)
Oct 22, 2002 0.3472 0.3705 0.3457 0.3671 653,980 +0.01(+2.72%)
Oct 21, 2002 0.3457 0.3574 0.3428 0.3574 1,791,249 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3457 0.3457 927,501 -0.00(-1.25%)
Oct 17, 2002 0.3428 0.3550 0.3404 0.3501 1,719,270 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3379 329,046 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3394 0.3457 1,838,549 -0.01(-2.34%)
Oct 14, 2002 0.3647 0.3647 0.3501 0.3540 1,340,866 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3754 0.3618 0.3725 12,750,568 +0.01(+3.37%)
Oct 10, 2002 0.3613 0.3618 0.3589 0.3603 2,868,878 -0.00(-0.94%)
Oct 09, 2002 0.3632 0.3652 0.3511 0.3637 1,141,381 -0.00(-1.19%)
Oct 08, 2002 0.3647 0.3730 0.3647 0.3681 2,755,768 +0.01(+1.61%)
Oct 07, 2002 0.3900 0.3900 0.3579 0.3623 1,900,246 -0.04(-9.37%)
Oct 04, 2002 0.3895 0.3997 0.3885 0.3997 734,185 +0.01(+3.40%)
Oct 03, 2002 0.3744 0.3875 0.3744 0.3866 94,600 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3900 0.3705 0.3705 3,936,224 -0.01(-2.18%)
Oct 01, 2002 0.3360 0.3788 0.3331 0.3788 1,785,079 +0.04(+12.90%)
Sep 30, 2002 0.3360 0.3360 0.3248 0.3355 3,062,193 -0.01(-1.71%)
Sep 27, 2002 0.3720 0.3720 0.3409 0.3413 563,492 -0.04(-10.12%)
Sep 26, 2002 0.3744 0.3807 0.3725 0.3798 917,218 +0.01(+2.09%)
Sep 25, 2002 0.3866 0.3890 0.3720 0.3720 2,241,632 -0.02(-4.14%)
Sep 24, 2002 0.4065 0.4075 0.3866 0.3880 326,990 -0.02(-5.67%)
Sep 23, 2002 0.4352 0.4352 0.4050 0.4114 1,332,640 -0.03(-6.62%)
Sep 20, 2002 0.4376 0.4435 0.4318 0.4405 1,711,044 -0.00(-0.33%)
Sep 19, 2002 0.4546 0.4566 0.4420 0.4420 717,733 -0.02(-3.81%)
Sep 18, 2002 0.4824 0.4824 0.4517 0.4595 1,334,696 -0.03(-5.50%)
Sep 17, 2002 0.4863 0.4863 0.4644 0.4863 2,128,522 +0.01(+1.94%)
Sep 16, 2002 0.4887 0.4887 0.4770 0.4770 1,305,905 -0.02(-3.35%)
Sep 13, 2002 0.4984 0.4984 0.4935 0.4935 867,861 -0.01(-1.36%)
Sep 12, 2002 0.5086 0.5086 0.4911 0.5004 411,308 -0.01(-1.81%)
Sep 11, 2002 0.5091 0.5130 0.5047 0.5096 285,859 +0.02(+3.15%)
Sep 10, 2002 0.5106 0.5106 0.4940 0.4940 1,318,244 -0.01(-2.87%)
Sep 09, 2002 0.5057 0.5193 0.5013 0.5086 2,052,430 +0.00(+0.19%)
Sep 06, 2002 0.5106 0.5106 0.4935 0.5076 79,382,568 -0.00(-0.85%)
Sep 05, 2002 0.4989 0.5120 0.4887 0.5120 1,361,431 +0.01(+2.63%)
Sep 04, 2002 0.5033 0.5033 0.4960 0.4989 279,689 -0.01(-1.25%)
Sep 03, 2002 0.5252 0.5252 0.4984 0.5052 577,888 -0.02(-3.80%)
Aug 30, 2002 0.5329 0.5329 0.5227 0.5252 598,454 -0.00(-0.55%)
Aug 29, 2002 0.5106 0.5290 0.5106 0.5281 433,930 +0.02(+3.33%)
Aug 28, 2002 0.5057 0.5111 0.5008 0.5111 133,675 +0.01(+1.94%)
Aug 27, 2002 0.5140 0.5140 0.4960 0.5013 806,165 -0.01(-1.53%)
Aug 26, 2002 0.5111 0.5140 0.5033 0.5091 69,922 +0.01(+1.16%)
Aug 23, 2002 0.4989 0.5130 0.4989 0.5033 283,802 +0.00(+0.98%)
Aug 22, 2002 0.5101 0.5101 0.4984 0.4984 1,297,678 -0.01(-2.38%)
Aug 21, 2002 0.5130 0.5154 0.5076 0.5106 956,292 +0.01(+1.55%)
Aug 20, 2002 0.5047 0.5047 0.4974 0.5028 855,522 +0.01(+1.77%)
Aug 16, 2002 0.4760 0.4940 0.4760 0.4940 534,701 +0.02(+3.89%)
Aug 15, 2002 0.4649 0.4780 0.4649 0.4756 2,570,679 +0.01(+1.24%)
Aug 14, 2002 0.4717 0.4717 0.4619 0.4697 1,525,955 -0.00(-0.41%)
Aug 13, 2002 0.4430 0.4717 0.4430 0.4717 473,004 +0.02(+4.30%)
Aug 12, 2002 0.4741 0.4741 0.4498 0.4522 1,334,696 -0.01(-1.90%)
Aug 07, 2002 0.4756 0.4775 0.4522 0.4610 728,016 -0.01(-1.86%)
Aug 06, 2002 0.4571 0.4746 0.4498 0.4697 1,922,868 +0.01(+2.77%)
Aug 05, 2002 0.4853 0.4853 0.4546 0.4571 431,874 -0.02(-5.05%)
Aug 02, 2002 0.4381 0.4814 0.4381 0.4814 855,522 +0.06(+14.45%)
Aug 01, 2002 0.4114 0.4352 0.4109 0.4206 15,380,887 +0.01(+2.00%)
Jul 31, 2002 0.4085 0.4157 0.4060 0.4123 1,719,270 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4123 2,897,669 -0.01(-2.64%)
Jul 29, 2002 0.4255 0.4294 0.4182 0.4235 2,210,784 +0.00(+0.23%)
Jul 26, 2002 0.4522 0.4537 0.4157 0.4226 1,421,071 -0.03(-7.06%)
Jul 25, 2002 0.4600 0.4717 0.4546 0.4546 6,138,782 -0.00(-1.06%)
Jul 24, 2002 0.4376 0.4605 0.4352 0.4595 808,221 +0.00(+1.07%)
Jul 23, 2002 0.4668 0.4683 0.4546 0.4546 1,147,551 -0.00(-0.95%)
Jul 22, 2002 0.4950 0.4970 0.4590 0.4590 261,181 -0.04(-8.17%)
Jul 19, 2002 0.5149 0.5203 0.4999 0.4999 748,581 +0.01(+2.80%)
Jul 17, 2002 0.4911 0.5008 0.4863 0.4863 814,391 -0.02(-3.85%)
Jul 12, 2002 0.5305 0.5305 0.5033 0.5057 847,295 -0.02(-4.67%)
Jul 11, 2002 0.5237 0.5305 0.5057 0.5305 849,352 +0.01(+1.77%)
Jul 10, 2002 0.5227 0.5266 0.5198 0.5213 403,082 +0.01(+1.23%)
Jul 09, 2002 0.5252 0.5252 0.5149 0.5149 187,145 -0.01(-1.94%)
Jul 08, 2002 0.5183 0.5252 0.5183 0.5252 1,100,250 -0.00(-0.55%)
Jul 05, 2002 0.5183 0.5324 0.5183 0.5281 1,332,640 +0.01(+2.16%)
Jul 04, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.00(+0.00%)
Jul 03, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.01(+1.24%)
Jul 02, 2002 0.4911 0.5106 0.4867 0.5106 388,686 +0.01(+1.94%)
Jul 01, 2002 0.5106 0.5106 0.5008 0.5008 98,714 -0.01(-1.44%)
Jun 28, 2002 0.4935 0.5096 0.4887 0.5081 1,608,216 +0.01(+2.45%)
Jun 27, 2002 0.4498 0.4960 0.4498 0.4960 855,522 +0.05(+10.27%)
Jun 26, 2002 0.4717 0.4717 0.4498 0.4498 341,386 -0.03(-7.13%)
Jun 25, 2002 0.4867 0.4931 0.4809 0.4843 1,599,990 +0.02(+3.64%)
Jun 21, 2002 0.4887 0.4955 0.4887 0.4673 187,145 -0.03(-5.78%)
Jun 20, 2002 0.5378 0.5378 0.4960 0.4960 180,975 -0.04(-7.78%)
Jun 19, 2002 0.5495 0.5568 0.5373 0.5378 2,755,768 -0.01(-2.47%)
Jun 18, 2002 0.5577 0.5665 0.5495 0.5514 477,118 -0.01(-1.99%)
Jun 17, 2002 0.5310 0.5626 0.5310 0.5626 433,930 +0.03(+4.99%)
Jun 14, 2002 0.5339 0.5397 0.5339 0.5359 656,037 -0.01(-2.04%)
Jun 12, 2002 0.5665 0.5679 0.5446 0.5470 477,118 -0.02(-2.93%)
Jun 11, 2002 0.5908 0.5908 0.5636 0.5636 183,032 -0.02(-3.90%)
Jun 10, 2002 0.5835 0.5927 0.5713 0.5864 950,123 +0.01(+1.34%)
Jun 07, 2002 0.5344 0.5835 0.5344 0.5786 1,159,890 +0.04(+7.30%)
Jun 06, 2002 0.5665 0.5665 0.5349 0.5393 859,635 -0.03(-5.54%)
Jun 05, 2002 0.5752 0.5786 0.5641 0.5709 701,281 -0.03(-5.32%)
May 31, 2002 0.6224 0.6224 0.6030 0.6030 78,148 -0.00(-0.48%)
May 28, 2002 0.6132 0.6195 0.6059 0.6059 839,069 -0.01(-1.19%)
May 27, 2002 0.6064 0.6161 0.6044 0.6132 989,197 +0.00(+0.00%)
May 24, 2002 0.6064 0.6161 0.6044 0.6132 989,197 +0.01(+0.96%)
May 23, 2002 0.6137 0.6175 0.5971 0.6073 366,064 -0.01(-1.73%)
May 22, 2002 0.6190 0.6229 0.6161 0.6180 678,659 -0.01(-0.94%)
May 21, 2002 0.6545 0.6545 0.6234 0.6239 269,407 -0.03(-3.97%)
May 20, 2002 0.6530 0.6662 0.6443 0.6496 1,628,782 +0.00(+0.23%)
May 17, 2002 0.6487 0.6584 0.6414 0.6482 730,072 +0.00(+0.60%)
May 16, 2002 0.6229 0.6491 0.6229 0.6443 1,589,708 +0.03(+4.25%)
May 15, 2002 0.5981 0.6209 0.5811 0.6180 1,575,312 +0.02(+3.08%)
May 14, 2002 0.5801 0.6049 0.5786 0.5996 804,108 +0.02(+4.23%)
May 13, 2002 0.5738 0.5786 0.5641 0.5752 314,651 -0.00(-0.59%)
May 10, 2002 0.5470 0.5859 0.5422 0.5786 372,234 +0.03(+4.85%)
May 09, 2002 0.5932 0.5932 0.5495 0.5519 876,087 -0.04(-7.27%)
May 08, 2002 0.5786 0.5952 0.5660 0.5952 1,096,137 +0.02(+3.73%)
May 07, 2002 0.5806 0.5913 0.5689 0.5738 863,748 -0.00(-0.34%)
May 06, 2002 0.5874 0.5874 0.5611 0.5757 2,264,254 -0.02(-2.79%)
May 03, 2002 0.6200 0.6200 0.5811 0.5923 1,198,964 -0.03(-4.47%)
May 02, 2002 0.6448 0.6453 0.6200 0.6200 1,803,588 -0.03(-3.92%)
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.