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

Hain Celestial Group (NQ: HAIN )

7.450 +0.120 (+1.64%)
Streaming Delayed Price Updated: 4:00 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, 2004 10.04 10.14 9.835 9.850 468,400 -0.24(-2.33%)
Apr 29, 2004 10.09 10.22 9.935 10.09 376,600 +0.01(+0.05%)
Apr 28, 2004 10.38 10.41 10.01 10.08 403,200 -0.36(-3.45%)
Apr 27, 2004 10.22 10.48 10.22 10.44 281,800 +0.19(+1.85%)
Apr 26, 2004 10.42 10.46 10.13 10.25 316,600 -0.15(-1.44%)
Apr 23, 2004 10.48 10.54 10.21 10.40 292,000 -0.08(-0.76%)
Apr 22, 2004 10.29 10.54 10.19 10.48 289,600 +0.21(+2.09%)
Apr 21, 2004 10.18 10.37 10.10 10.27 301,000 +0.14(+1.38%)
Apr 20, 2004 9.735 10.27 9.735 10.12 666,000 +0.32(+3.32%)
Apr 19, 2004 10.21 10.21 9.570 9.800 1,189,400 -0.29(-2.92%)
Apr 16, 2004 10.22 10.30 10.09 10.10 434,800 -0.09(-0.88%)
Apr 15, 2004 10.46 10.50 10.07 10.19 686,400 -0.22(-2.11%)
Apr 14, 2004 10.39 10.46 10.28 10.40 211,200 -0.04(-0.43%)
Apr 13, 2004 10.39 10.49 10.32 10.45 282,800 +0.03(+0.29%)
Apr 12, 2004 10.68 10.68 10.35 10.42 659,600 -0.23(-2.21%)
Apr 08, 2004 11.04 11.05 10.65 10.65 531,800 -0.34(-3.09%)
Apr 07, 2004 10.97 11.09 10.93 10.99 509,600 +0.00(+0.05%)
Apr 06, 2004 10.77 11.03 10.69 10.99 608,600 +0.22(+2.04%)
Apr 05, 2004 11.12 11.23 10.77 10.77 491,000 -0.30(-2.71%)
Apr 02, 2004 11.10 11.24 10.95 11.07 445,400 +0.12(+1.05%)
Apr 01, 2004 11.12 11.12 10.86 10.96 452,400 -0.09(-0.81%)
Mar 31, 2004 11.08 11.10 10.90 11.04 339,200 -0.02(-0.14%)
Mar 30, 2004 10.93 11.12 10.88 11.06 518,600 +0.11(+0.96%)
Mar 29, 2004 10.97 11.05 10.84 10.96 550,200 +0.04(+0.32%)
Mar 26, 2004 10.97 11.09 10.83 10.92 508,800 -0.12(-1.04%)
Mar 25, 2004 10.95 11.09 10.84 11.04 427,600 +0.17(+1.52%)
Mar 24, 2004 11.38 11.38 10.87 10.87 506,600 -0.45(-3.93%)
Mar 23, 2004 11.30 11.46 11.25 11.31 381,000 +0.05(+0.44%)
Mar 22, 2004 11.28 11.46 11.25 11.27 576,600 -0.12(-1.01%)
Mar 19, 2004 11.50 11.50 11.31 11.38 456,600 -0.06(-0.52%)
Mar 18, 2004 11.27 11.54 11.27 11.44 670,400 +0.06(+0.57%)
Mar 17, 2004 11.09 11.39 11.05 11.38 395,200 +0.29(+2.66%)
Mar 16, 2004 11.12 11.23 11.06 11.08 367,600 -0.04(-0.40%)
Mar 15, 2004 11.31 11.38 11.05 11.12 778,200 -0.17(-1.51%)
Mar 12, 2004 10.97 11.29 10.94 11.29 531,600 +0.36(+3.24%)
Mar 11, 2004 10.89 11.23 10.80 10.94 466,600 +0.01(+0.09%)
Mar 10, 2004 10.99 11.12 10.93 10.93 227,400 -0.04(-0.32%)
Mar 09, 2004 11.10 11.10 10.89 10.96 261,000 -0.11(-0.95%)
Mar 08, 2004 11.05 11.30 11.05 11.07 294,400 -0.07(-0.67%)
Mar 05, 2004 11.31 11.50 11.12 11.14 288,400 -0.20(-1.72%)
Mar 04, 2004 11.37 11.38 11.28 11.34 187,400 -0.01(-0.04%)
Mar 03, 2004 11.25 11.41 11.12 11.35 308,800 +0.09(+0.75%)
Mar 02, 2004 11.42 11.49 11.26 11.26 491,800 -0.16(-1.40%)
Mar 01, 2004 10.89 11.46 10.89 11.42 498,200 +0.54(+4.92%)
Feb 27, 2004 10.93 11.05 10.80 10.88 416,600 -0.15(-1.40%)
Feb 26, 2004 10.78 11.04 10.52 11.04 725,000 +0.25(+2.32%)
Feb 25, 2004 10.37 10.82 10.28 10.79 1,187,400 +0.34(+3.25%)
Feb 24, 2004 10.93 10.93 10.45 10.45 896,600 -0.43(-3.91%)
Feb 23, 2004 11.01 11.09 10.86 10.88 631,200 -0.19(-1.67%)
Feb 20, 2004 11.07 11.20 11.05 11.06 311,600 -0.03(-0.23%)
Feb 19, 2004 11.07 11.20 11.04 11.09 654,600 +0.03(+0.23%)
Feb 18, 2004 11.24 11.24 11.05 11.06 670,800 -0.14(-1.25%)
Feb 17, 2004 11.11 11.24 11.11 11.20 563,400 +0.07(+0.67%)
Feb 13, 2004 11.38 11.39 11.12 11.12 416,800 -0.16(-1.46%)
Feb 12, 2004 11.39 11.40 11.25 11.29 414,600 -0.21(-1.83%)
Feb 11, 2004 11.42 11.50 11.21 11.50 519,000 +0.08(+0.70%)
Feb 10, 2004 11.45 11.50 11.32 11.42 372,400 -0.08(-0.70%)
Feb 09, 2004 11.44 11.57 11.43 11.50 753,800 +0.02(+0.13%)
Feb 06, 2004 11.28 11.50 11.12 11.48 1,058,800 +0.05(+0.48%)
Feb 05, 2004 11.38 11.55 11.12 11.43 774,200 +0.15(+1.37%)
Feb 04, 2004 10.18 11.59 10.03 11.28 3,018,000 +0.69(+6.52%)
Feb 03, 2004 11.18 11.20 10.44 10.59 1,758,000 -0.61(-5.49%)
Feb 02, 2004 11.45 11.45 11.10 11.20 808,800 -0.12(-1.10%)
Jan 30, 2004 11.24 11.45 11.16 11.32 344,600 +0.04(+0.40%)
Jan 29, 2004 11.45 11.50 11.12 11.28 377,800 -0.18(-1.57%)
Jan 28, 2004 11.91 11.93 11.40 11.46 293,400 -0.43(-3.66%)
Jan 27, 2004 12.05 12.05 11.68 11.89 342,200 -0.15(-1.25%)
Jan 26, 2004 11.85 12.09 11.72 12.04 474,800 +0.38(+3.26%)
Jan 23, 2004 11.60 11.79 11.47 11.66 208,600 +0.14(+1.21%)
Jan 22, 2004 11.57 11.91 11.53 11.53 573,600 -0.15(-1.28%)
Jan 21, 2004 11.40 11.68 11.38 11.68 408,000 +0.26(+2.23%)
Jan 20, 2004 11.29 11.48 11.20 11.42 286,800 +0.17(+1.51%)
Jan 16, 2004 11.44 11.52 11.25 11.25 174,800 -0.27(-2.30%)
Jan 15, 2004 11.62 11.68 11.32 11.52 181,504 -0.15(-1.33%)
Jan 14, 2004 11.49 11.67 11.40 11.67 229,528 +0.20(+1.70%)
Jan 13, 2004 11.62 11.65 11.33 11.47 295,836 -0.10(-0.82%)
Jan 12, 2004 11.18 11.57 11.13 11.57 409,702 +0.43(+3.86%)
Jan 09, 2004 11.28 11.36 11.14 11.14 378,184 -0.19(-1.68%)
Jan 08, 2004 11.47 11.52 11.28 11.33 583,006 -0.13(-1.18%)
Jan 07, 2004 11.38 11.53 11.20 11.46 505,438 +0.06(+0.53%)
Jan 06, 2004 11.68 11.68 11.40 11.40 396,800 -0.24(-2.06%)
Jan 05, 2004 11.87 11.88 11.62 11.64 320,200 -0.10(-0.81%)
Jan 02, 2004 11.62 11.94 11.59 11.74 209,000 +0.13(+1.16%)
Dec 31, 2003 11.99 12.00 11.60 11.61 315,600 -0.29(-2.44%)
Dec 30, 2003 11.95 12.00 11.65 11.89 463,848 -0.10(-0.79%)
Dec 29, 2003 12.13 12.38 11.94 11.99 575,510 -0.02(-0.17%)
Dec 26, 2003 11.81 12.50 11.81 12.01 709,766 +0.15(+1.26%)
Dec 24, 2003 11.62 11.94 11.57 11.86 337,972 +0.35(+3.09%)
Dec 23, 2003 11.36 11.51 11.30 11.51 287,250 +0.11(+0.92%)
Dec 22, 2003 11.20 11.44 11.20 11.40 258,338 +0.12(+1.11%)
Dec 19, 2003 11.52 11.54 11.20 11.28 292,084 -0.14(-1.23%)
Dec 18, 2003 11.28 11.43 11.06 11.41 239,132 +0.26(+2.33%)
Dec 17, 2003 11.40 11.40 11.09 11.15 147,906 -0.24(-2.11%)
Dec 16, 2003 11.12 11.39 10.96 11.39 306,364 +0.21(+1.88%)
Dec 15, 2003 11.73 11.73 11.12 11.19 565,050 -0.04(-0.31%)
Dec 12, 2003 11.49 11.50 11.05 11.22 278,936 -0.13(-1.15%)
Dec 11, 2003 10.97 11.46 10.97 11.35 304,400 +0.35(+3.18%)
Dec 10, 2003 11.15 11.28 11.00 11.00 411,636 -0.20(-1.79%)
Dec 09, 2003 11.21 11.37 11.12 11.20 427,168 -0.01(-0.04%)
Dec 08, 2003 11.09 11.23 11.09 11.21 436,262 +0.04(+0.36%)
Dec 05, 2003 11.19 11.29 11.12 11.16 204,922 -0.03(-0.26%)
Dec 04, 2003 11.42 11.42 10.82 11.19 1,480,910 -0.23(-2.02%)
Dec 03, 2003 11.62 11.71 11.40 11.43 457,948 -0.16(-1.38%)
Dec 02, 2003 11.90 11.93 11.57 11.59 600,190 -0.31(-2.65%)
Dec 01, 2003 11.65 11.93 11.65 11.90 1,351,568 +0.37(+3.16%)
Nov 28, 2003 11.46 11.74 11.46 11.54 108,178 +0.03(+0.22%)
Nov 26, 2003 11.60 11.65 11.29 11.51 458,038 +0.01(+0.09%)
Nov 25, 2003 11.40 12.05 11.35 11.50 1,828,740 +0.15(+1.37%)
Nov 24, 2003 11.18 11.45 11.09 11.35 669,732 +0.28(+2.51%)
Nov 21, 2003 10.71 11.29 10.78 11.07 1,830,276 +0.35(+3.29%)
Nov 20, 2003 10.79 10.80 10.51 10.71 389,222 -0.19(-1.74%)
Nov 19, 2003 10.62 10.92 10.62 10.90 443,998 +0.28(+2.64%)
Nov 18, 2003 10.76 10.83 10.62 10.62 198,442 -0.12(-1.16%)
Nov 17, 2003 10.80 10.81 10.53 10.75 316,660 -0.13(-1.24%)
Nov 14, 2003 10.80 10.95 10.76 10.88 689,498 +0.08(+0.79%)
Nov 13, 2003 10.80 10.89 10.70 10.80 474,982 +0.01(+0.05%)
Nov 12, 2003 10.29 10.80 10.25 10.79 600,116 +0.52(+5.06%)
Nov 11, 2003 10.28 10.33 10.21 10.28 338,888 +0.06(+0.64%)
Nov 10, 2003 10.54 10.54 10.21 10.21 310,742 -0.29(-2.81%)
Nov 07, 2003 10.55 10.68 10.35 10.51 442,538 -0.01(-0.10%)
Nov 06, 2003 10.47 10.57 10.31 10.52 464,168 +0.04(+0.38%)
Nov 05, 2003 10.46 10.47 10.30 10.47 523,508 +0.07(+0.65%)
Nov 04, 2003 10.65 10.74 10.34 10.41 637,186 -0.26(-2.46%)
Nov 03, 2003 10.60 10.74 10.22 10.67 1,430,236 +0.12(+1.14%)
Oct 31, 2003 11.00 11.03 10.53 10.55 1,826,372 -0.58(-5.25%)
Oct 30, 2003 9.940 11.21 10.26 11.13 3,477,846 +1.20(+12.02%)
Oct 29, 2003 9.795 9.940 9.490 9.940 461,886 +0.15(+1.53%)
Oct 28, 2003 9.500 9.835 9.450 9.790 365,946 +0.29(+3.11%)
Oct 27, 2003 9.385 9.634 9.385 9.495 235,000 +0.11(+1.23%)
Oct 24, 2003 9.410 9.705 9.295 9.380 234,600 +0.00(+0.00%)
Oct 23, 2003 9.350 9.591 9.300 9.380 325,400 -0.11(-1.16%)
Oct 22, 2003 9.625 9.725 9.490 9.490 503,400 -0.19(-1.91%)
Oct 21, 2003 9.650 9.795 9.500 9.675 430,354 +0.15(+1.57%)
Oct 20, 2003 9.550 9.700 9.490 9.525 302,134 +0.04(+0.37%)
Oct 17, 2003 9.830 9.855 9.400 9.490 863,670 -0.26(-2.67%)
Oct 16, 2003 9.050 9.795 9.115 9.750 778,600 +0.70(+7.73%)
Oct 15, 2003 9.615 9.625 9.025 9.050 830,222 -0.51(-5.33%)
Oct 14, 2003 9.300 9.640 9.265 9.560 370,516 +0.34(+3.63%)
Oct 13, 2003 9.300 9.325 9.160 9.225 580,482 +0.01(+0.11%)
Oct 10, 2003 9.515 9.530 9.125 9.215 519,336 -0.31(-3.25%)
Oct 09, 2003 9.525 9.525 9.425 9.525 235,448 +0.00(+0.00%)
Oct 08, 2003 9.425 9.560 9.400 9.525 333,448 -0.00(-0.05%)
Oct 07, 2003 9.175 9.540 9.060 9.530 374,326 +0.21(+2.31%)
Oct 06, 2003 9.235 9.315 9.015 9.315 761,078 -0.11(-1.17%)
Oct 03, 2003 9.220 9.540 9.215 9.425 626,176 +0.25(+2.72%)
Oct 02, 2003 9.095 9.250 9.000 9.175 395,798 +0.06(+0.66%)
Oct 01, 2003 9.140 9.155 8.970 9.115 368,254 +0.05(+0.55%)
Sep 30, 2003 9.000 9.155 8.795 9.065 1,277,930 +0.14(+1.63%)
Sep 29, 2003 8.745 8.940 8.625 8.920 426,186 +0.29(+3.42%)
Sep 26, 2003 8.675 8.825 8.515 8.625 392,248 -0.08(-0.92%)
Sep 25, 2003 8.980 9.010 8.625 8.705 475,394 -0.30(-3.39%)
Sep 24, 2003 9.225 9.270 9.000 9.010 773,960 -0.21(-2.28%)
Sep 23, 2003 8.780 9.220 8.725 9.220 798,866 +0.48(+5.49%)
Sep 22, 2003 8.800 8.840 8.730 8.740 293,596 -0.06(-0.68%)
Sep 19, 2003 8.690 8.870 8.690 8.800 600,038 +0.07(+0.74%)
Sep 18, 2003 8.745 8.835 8.700 8.735 468,740 -0.02(-0.17%)
Sep 17, 2003 8.700 8.865 8.700 8.750 1,241,234 +0.05(+0.57%)
Sep 16, 2003 8.805 8.885 8.685 8.700 343,114 -0.04(-0.40%)
Sep 15, 2003 8.855 8.890 8.715 8.735 1,404,800 -0.04(-0.46%)
Sep 12, 2003 9.015 9.025 8.635 8.775 961,600 -0.30(-3.36%)
Sep 11, 2003 8.950 9.220 8.940 9.080 420,000 +0.06(+0.72%)
Sep 10, 2003 9.140 9.189 9.005 9.015 555,600 -0.12(-1.26%)
Sep 09, 2003 9.225 9.240 8.980 9.130 661,400 +0.10(+1.11%)
Sep 08, 2003 8.960 9.050 8.900 9.030 458,200 +0.17(+1.98%)
Sep 05, 2003 8.520 9.000 8.500 8.855 1,068,800 +0.21(+2.37%)
Sep 04, 2003 8.900 8.950 8.590 8.650 1,996,800 -0.17(-1.98%)
Sep 03, 2003 9.850 9.850 8.750 8.825 5,418,800 -1.32(-13.01%)
Sep 02, 2003 9.785 10.23 9.750 10.14 627,000 +0.34(+3.52%)
Aug 29, 2003 9.705 9.965 9.615 9.800 358,800 +0.04(+0.41%)
Aug 28, 2003 9.515 9.900 9.305 9.760 424,200 +0.26(+2.74%)
Aug 27, 2003 9.725 9.825 9.450 9.500 471,200 -0.26(-2.66%)
Aug 26, 2003 10.04 10.12 9.700 9.760 881,000 -0.34(-3.37%)
Aug 25, 2003 10.03 10.16 10.00 10.10 1,110,400 +0.07(+0.70%)
Aug 22, 2003 9.850 10.07 9.850 10.03 761,800 +0.09(+0.91%)
Aug 21, 2003 9.445 9.940 9.430 9.940 875,400 +0.51(+5.41%)
Aug 20, 2003 9.390 9.510 9.270 9.430 838,600 -0.03(-0.32%)
Aug 19, 2003 9.290 9.525 9.225 9.460 422,200 +0.14(+1.55%)
Aug 18, 2003 9.210 9.325 9.000 9.316 909,800 +0.06(+0.65%)
Aug 15, 2003 8.890 9.290 8.800 9.255 451,200 +0.40(+4.52%)
Aug 14, 2003 8.515 8.910 8.515 8.855 551,600 +0.28(+3.21%)
Aug 13, 2003 8.275 8.595 8.250 8.580 1,401,200 +0.33(+4.00%)
Aug 12, 2003 8.210 8.265 8.210 8.250 158,400 +0.04(+0.43%)
Aug 11, 2003 8.200 8.250 8.175 8.215 299,200 +0.04(+0.49%)
Aug 08, 2003 8.110 8.250 8.075 8.175 202,400 +0.02(+0.25%)
Aug 07, 2003 8.170 8.250 8.090 8.155 291,600 -0.02(-0.18%)
Aug 06, 2003 8.225 8.250 8.140 8.170 315,400 +0.02(+0.25%)
Aug 05, 2003 8.270 8.290 8.100 8.150 298,400 -0.10(-1.21%)
Aug 04, 2003 8.200 8.325 8.200 8.250 242,400 +0.06(+0.79%)
Aug 01, 2003 8.315 8.315 8.140 8.185 327,200 -0.01(-0.18%)
Jul 31, 2003 8.410 8.425 8.180 8.200 648,000 -0.15(-1.80%)
Jul 30, 2003 8.525 8.525 8.350 8.350 595,000 -0.11(-1.24%)
Jul 29, 2003 8.670 8.690 8.405 8.455 1,089,400 -0.19(-2.14%)
Jul 28, 2003 8.345 8.655 8.320 8.640 1,140,600 +0.32(+3.85%)
Jul 25, 2003 8.440 8.440 8.207 8.319 368,800 -0.07(-0.78%)
Jul 24, 2003 8.385 8.475 8.265 8.385 674,600 +0.01(+0.07%)
Jul 23, 2003 8.482 8.525 8.300 8.380 246,800 -0.13(-1.48%)
Jul 22, 2003 8.445 8.525 8.320 8.505 399,400 +0.10(+1.13%)
Jul 21, 2003 8.555 8.620 8.320 8.410 541,200 -0.19(-2.15%)
Jul 18, 2003 8.575 8.650 8.500 8.595 313,000 +0.07(+0.82%)
Jul 17, 2003 8.470 8.610 8.470 8.525 410,800 +0.02(+0.18%)
Jul 16, 2003 8.360 8.585 8.315 8.510 699,600 +0.15(+1.79%)
Jul 15, 2003 8.330 8.490 8.300 8.360 247,000 +0.03(+0.36%)
Jul 14, 2003 8.275 8.565 8.210 8.330 463,600 +0.06(+0.79%)
Jul 11, 2003 8.025 8.275 8.025 8.265 473,200 +0.30(+3.70%)
Jul 10, 2003 8.215 8.245 7.900 7.970 277,400 -0.08(-0.99%)
Jul 09, 2003 7.920 8.050 7.750 8.050 455,000 +0.13(+1.58%)
Jul 08, 2003 7.925 7.975 7.880 7.925 465,400 -0.03(-0.31%)
Jul 07, 2003 8.005 8.010 7.925 7.950 439,600 -0.05(-0.62%)
Jul 03, 2003 8.300 8.325 7.890 8.000 320,600 -0.25(-3.03%)
Jul 02, 2003 8.200 8.270 8.095 8.250 552,200 +0.10(+1.16%)
Jul 01, 2003 8.050 8.300 7.875 8.155 520,000 +0.17(+2.13%)
Jun 30, 2003 7.980 8.020 7.870 7.985 388,000 +0.02(+0.25%)
Jun 27, 2003 8.130 8.150 7.925 7.965 170,448 -0.15(-1.91%)
Jun 26, 2003 7.950 8.160 7.830 8.120 287,400 +0.22(+2.85%)
Jun 25, 2003 8.050 8.050 7.825 7.895 479,800 -0.01(-0.13%)
Jun 24, 2003 8.145 8.230 7.900 7.905 389,000 -0.22(-2.71%)
Jun 23, 2003 8.375 8.435 8.015 8.125 446,400 -0.18(-2.17%)
Jun 20, 2003 8.335 8.495 8.260 8.305 250,000 -0.06(-0.72%)
Jun 19, 2003 8.450 8.615 8.345 8.365 699,400 -0.02(-0.24%)
Jun 18, 2003 8.170 8.420 8.100 8.385 975,600 +0.21(+2.63%)
Jun 17, 2003 8.315 8.350 8.080 8.170 229,000 -0.10(-1.15%)
Jun 16, 2003 7.875 8.300 7.875 8.265 795,800 +0.42(+5.29%)
Jun 13, 2003 8.000 8.055 7.825 7.850 911,000 -0.17(-2.06%)
Jun 12, 2003 8.150 8.150 7.995 8.015 526,600 -0.06(-0.74%)
Jun 11, 2003 8.100 8.155 7.995 8.075 272,600 +0.05(+0.62%)
Jun 10, 2003 8.265 8.265 7.950 8.025 632,200 -0.19(-2.25%)
Jun 09, 2003 8.330 8.390 8.145 8.210 311,600 -0.16(-1.91%)
Jun 06, 2003 8.545 8.550 8.155 8.370 274,400 -0.13(-1.53%)
Jun 05, 2003 8.395 8.575 8.395 8.500 317,800 +0.03(+0.29%)
Jun 04, 2003 8.540 8.625 8.430 8.475 521,000 -0.07(-0.82%)
Jun 03, 2003 8.545 8.745 8.510 8.545 356,800 -0.05(-0.58%)
Jun 02, 2003 8.695 8.705 8.575 8.595 819,000 -0.04(-0.52%)
May 30, 2003 8.560 8.725 8.500 8.640 470,200 +0.10(+1.11%)
May 29, 2003 8.630 8.630 8.425 8.545 326,000 -0.06(-0.75%)
May 28, 2003 8.530 8.640 8.460 8.610 374,200 +0.12(+1.47%)
May 27, 2003 8.350 8.515 8.350 8.485 219,800 +0.10(+1.25%)
May 23, 2003 8.360 8.475 8.315 8.380 229,400 +0.00(+0.00%)
May 22, 2003 8.550 8.550 8.335 8.380 373,200 -0.16(-1.93%)
May 21, 2003 8.525 8.575 8.470 8.545 278,200 +0.04(+0.53%)
May 20, 2003 8.550 8.805 8.425 8.500 670,600 -0.22(-2.52%)
May 19, 2003 8.595 8.875 8.585 8.720 762,200 -0.02(-0.29%)
May 16, 2003 8.490 8.795 8.490 8.745 1,241,600 +0.06(+0.69%)
May 15, 2003 8.200 8.705 8.150 8.685 1,062,600 +0.46(+5.66%)
May 14, 2003 8.105 8.220 7.975 8.220 668,800 +0.10(+1.23%)
May 13, 2003 8.090 8.155 8.050 8.120 195,000 -0.01(-0.06%)
May 12, 2003 8.170 8.175 8.005 8.125 481,400 +0.01(+0.06%)
May 09, 2003 8.070 8.150 7.970 8.120 391,000 +0.11(+1.44%)
May 08, 2003 8.260 8.300 7.970 8.005 830,400 -0.34(-4.07%)
May 07, 2003 8.555 8.575 8.270 8.345 1,166,200 -0.27(-3.13%)
May 06, 2003 8.835 9.135 8.530 8.615 2,032,600 -0.19(-2.16%)
May 05, 2003 8.425 8.815 8.415 8.805 784,000 +0.19(+2.21%)
May 02, 2003 8.520 8.690 8.450 8.615 320,400 +0.10(+1.12%)
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.