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

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 8.380 8.436 8.241 8.269 283,601 -0.08(-1.00%)
Apr 27, 2007 8.447 8.485 8.341 8.352 149,163 -0.13(-1.57%)
Apr 26, 2007 8.558 8.563 8.447 8.485 167,645 -0.09(-1.04%)
Apr 25, 2007 8.646 8.652 8.563 8.574 192,090 -0.01(-0.06%)
Apr 24, 2007 8.713 8.719 8.508 8.580 221,470 -0.14(-1.65%)
Apr 23, 2007 8.596 8.730 8.596 8.724 245,686 +0.08(+0.96%)
Apr 20, 2007 8.480 8.652 8.424 8.641 265,153 +0.33(+4.01%)
Apr 19, 2007 8.363 8.485 8.308 8.308 184,857 -0.12(-1.38%)
Apr 18, 2007 8.419 8.530 8.419 8.424 134,452 -0.03(-0.33%)
Apr 17, 2007 8.602 8.602 8.441 8.452 121,033 -0.18(-2.06%)
Apr 16, 2007 8.441 8.630 8.419 8.630 149,853 +0.21(+2.50%)
Apr 13, 2007 8.308 8.419 8.230 8.419 115,804 +0.10(+1.20%)
Apr 12, 2007 8.247 8.319 8.214 8.319 91,261 +0.03(+0.40%)
Apr 11, 2007 8.413 8.413 8.186 8.286 208,188 -0.11(-1.26%)
Apr 10, 2007 8.280 8.402 8.280 8.391 114,037 +0.09(+1.14%)
Apr 09, 2007 8.336 8.369 8.280 8.297 107,916 -0.05(-0.60%)
Apr 05, 2007 8.330 8.397 8.291 8.347 94,953 -0.01(-0.07%)
Apr 04, 2007 8.424 8.458 8.330 8.352 96,567 -0.06(-0.66%)
Apr 03, 2007 8.391 8.524 8.391 8.408 154,637 +0.04(+0.53%)
Apr 02, 2007 8.424 8.424 8.275 8.363 180,749 -0.02(-0.26%)
Mar 30, 2007 8.508 8.535 8.325 8.386 266,303 -0.10(-1.18%)
Mar 29, 2007 8.574 8.613 8.402 8.485 182,003 -0.03(-0.33%)
Mar 28, 2007 8.558 8.608 8.491 8.513 92,497 -0.07(-0.84%)
Mar 27, 2007 8.619 8.674 8.580 8.585 142,932 -0.08(-0.90%)
Mar 26, 2007 8.669 8.735 8.574 8.663 105,119 -0.03(-0.38%)
Mar 23, 2007 8.663 8.735 8.663 8.696 114,152 +0.01(+0.13%)
Mar 22, 2007 8.724 8.724 8.669 8.685 146,584 +0.01(+0.13%)
Mar 21, 2007 8.491 8.674 8.424 8.674 127,340 +0.19(+2.22%)
Mar 20, 2007 8.408 8.485 8.391 8.485 130,009 +0.06(+0.66%)
Mar 19, 2007 8.391 8.441 8.363 8.430 216,884 +0.07(+0.86%)
Mar 16, 2007 8.397 8.424 8.280 8.358 498,176 -0.05(-0.59%)
Mar 15, 2007 8.391 8.452 8.336 8.408 164,724 +0.02(+0.26%)
Mar 14, 2007 8.191 8.386 8.169 8.386 147,206 +0.16(+1.89%)
Mar 13, 2007 8.474 8.402 8.175 8.230 302,678 -0.24(-2.88%)
Mar 12, 2007 8.463 8.502 8.419 8.474 145,202 -0.03(-0.33%)
Mar 09, 2007 8.474 8.502 8.424 8.502 176,932 +0.08(+0.92%)
Mar 08, 2007 8.513 8.541 8.247 8.424 182,338 -0.03(-0.33%)
Mar 07, 2007 8.497 8.541 8.374 8.452 307,604 -0.04(-0.46%)
Mar 06, 2007 8.391 8.497 8.291 8.491 242,257 +0.21(+2.55%)
Mar 05, 2007 8.452 8.485 8.280 8.280 269,662 -0.18(-2.10%)
Mar 02, 2007 8.619 8.724 8.452 8.458 189,178 -0.22(-2.50%)
Mar 01, 2007 8.613 8.785 8.502 8.674 309,140 -0.04(-0.51%)
Feb 28, 2007 8.669 8.824 8.646 8.719 213,534 +0.04(+0.51%)
Feb 27, 2007 8.907 8.929 8.674 8.674 225,879 -0.33(-3.64%)
Feb 26, 2007 9.079 9.079 8.896 9.002 131,760 -0.08(-0.86%)
Feb 23, 2007 9.118 9.140 9.035 9.079 115,157 -0.07(-0.79%)
Feb 22, 2007 9.151 9.174 9.052 9.151 193,953 -0.01(-0.06%)
Feb 21, 2007 9.151 9.196 9.118 9.157 151,891 -0.01(-0.12%)
Feb 20, 2007 9.046 9.185 8.985 9.168 230,622 +0.08(+0.92%)
Feb 16, 2007 9.107 9.107 9.002 9.085 139,734 -0.02(-0.24%)
Feb 15, 2007 9.190 9.207 9.096 9.107 105,616 -0.08(-0.91%)
Feb 14, 2007 9.174 9.268 9.151 9.190 236,586 +0.01(+0.06%)
Feb 13, 2007 9.157 9.196 9.024 9.185 178,570 +0.07(+0.73%)
Feb 12, 2007 9.074 9.129 9.024 9.118 134,186 +0.08(+0.86%)
Feb 09, 2007 9.101 9.190 9.013 9.040 151,466 -0.08(-0.91%)
Feb 08, 2007 9.124 9.196 9.085 9.124 106,679 -0.03(-0.36%)
Feb 07, 2007 9.135 9.163 9.107 9.157 223,126 +0.04(+0.43%)
Feb 06, 2007 9.096 9.157 9.035 9.118 163,310 +0.06(+0.61%)
Feb 05, 2007 9.052 9.179 9.046 9.063 255,616 -0.04(-0.43%)
Feb 02, 2007 9.163 9.190 9.068 9.101 168,052 -0.06(-0.61%)
Feb 01, 2007 9.135 9.185 9.096 9.157 234,991 +0.04(+0.43%)
Jan 31, 2007 9.090 9.157 9.052 9.118 217,080 -0.01(-0.06%)
Jan 30, 2007 9.079 9.157 9.057 9.124 257,117 +0.07(+0.74%)
Jan 29, 2007 8.929 9.079 8.807 9.057 358,980 +0.13(+1.49%)
Jan 26, 2007 8.902 8.974 8.824 8.924 254,439 +0.09(+1.07%)
Jan 25, 2007 8.974 9.013 8.807 8.830 159,888 -0.16(-1.73%)
Jan 24, 2007 8.946 9.002 8.941 8.985 152,421 +0.07(+0.75%)
Jan 23, 2007 8.852 8.990 8.824 8.918 220,926 +0.02(+0.19%)
Jan 22, 2007 8.946 8.996 8.846 8.902 243,884 -0.08(-0.87%)
Jan 19, 2007 8.952 9.013 8.907 8.979 189,863 -0.02(-0.25%)
Jan 18, 2007 9.007 9.090 8.935 9.002 322,528 -0.03(-0.37%)
Jan 17, 2007 9.052 9.168 8.996 9.035 177,518 -0.07(-0.79%)
Jan 16, 2007 9.224 9.318 9.063 9.107 221,879 -0.11(-1.14%)
Jan 12, 2007 9.190 9.312 9.190 9.212 487,303 +0.00(+0.00%)
Jan 11, 2007 9.002 9.346 9.002 9.212 867,879 +0.21(+2.28%)
Jan 10, 2007 8.952 9.046 8.830 9.007 259,367 -0.01(-0.12%)
Jan 09, 2007 9.002 9.068 8.880 9.018 163,405 +0.00(+0.00%)
Jan 08, 2007 9.074 9.085 8.941 9.018 253,142 -0.07(-0.79%)
Jan 05, 2007 9.207 9.262 9.040 9.090 297,726 -0.18(-1.92%)
Jan 04, 2007 9.268 9.312 9.185 9.268 320,048 -0.03(-0.36%)
Jan 03, 2007 9.279 9.351 9.135 9.301 349,913 +0.08(+0.90%)
Dec 29, 2006 9.346 9.407 9.190 9.218 303,822 -0.16(-1.66%)
Dec 28, 2006 9.434 9.457 9.373 9.373 256,234 -0.11(-1.11%)
Dec 27, 2006 9.434 9.534 9.434 9.479 577,996 +0.02(+0.23%)
Dec 26, 2006 9.285 9.462 9.285 9.457 163,594 +0.14(+1.55%)
Dec 22, 2006 9.340 9.357 9.279 9.312 184,979 -0.03(-0.30%)
Dec 21, 2006 9.296 9.434 9.251 9.340 322,416 +0.06(+0.66%)
Dec 20, 2006 9.346 9.362 9.251 9.279 140,236 -0.04(-0.48%)
Dec 19, 2006 9.140 9.335 9.135 9.323 264,687 +0.14(+1.57%)
Dec 18, 2006 9.412 9.434 9.157 9.179 196,928 -0.22(-2.36%)
Dec 15, 2006 9.390 9.518 9.340 9.401 585,173 +0.08(+0.89%)
Dec 14, 2006 9.329 9.396 9.257 9.318 177,613 +0.02(+0.18%)
Dec 13, 2006 9.312 9.379 9.257 9.301 149,305 +0.05(+0.54%)
Dec 12, 2006 9.190 9.312 9.157 9.251 178,152 +0.04(+0.48%)
Dec 11, 2006 9.218 9.251 9.151 9.207 114,529 +0.00(+0.00%)
Dec 08, 2006 9.207 9.268 9.113 9.207 117,057 -0.01(-0.12%)
Dec 07, 2006 9.251 9.282 9.190 9.218 139,447 -0.03(-0.36%)
Dec 06, 2006 9.218 9.285 9.096 9.251 173,914 -0.02(-0.24%)
Dec 05, 2006 9.351 9.401 9.257 9.274 134,926 -0.04(-0.42%)
Dec 04, 2006 9.168 9.340 9.124 9.312 290,962 +0.13(+1.39%)
Dec 01, 2006 9.179 9.190 9.035 9.185 270,683 -0.03(-0.30%)
Nov 30, 2006 9.279 9.329 9.140 9.212 372,453 -0.08(-0.90%)
Nov 29, 2006 9.274 9.329 9.207 9.296 292,016 +0.08(+0.84%)
Nov 28, 2006 9.190 9.240 9.124 9.218 240,350 +0.02(+0.24%)
Nov 27, 2006 9.451 9.468 9.174 9.196 610,032 -0.31(-3.21%)
Nov 24, 2006 9.523 9.545 9.440 9.501 47,959 -0.10(-1.04%)
Nov 22, 2006 9.562 9.612 9.545 9.601 164,895 +0.00(+0.00%)
Nov 21, 2006 9.601 9.623 9.518 9.601 500,046 +0.03(+0.29%)
Nov 20, 2006 9.584 9.618 9.518 9.573 307,257 -0.01(-0.06%)
Nov 17, 2006 9.562 9.618 9.507 9.579 342,942 +0.02(+0.17%)
Nov 16, 2006 9.479 9.590 9.396 9.562 480,101 +0.08(+0.82%)
Nov 15, 2006 9.490 9.862 9.407 9.484 6,068,876 +0.01(+0.12%)
Nov 14, 2006 9.323 9.484 9.229 9.473 357,295 +0.17(+1.79%)
Nov 13, 2006 9.140 9.329 9.129 9.307 368,280 +0.14(+1.51%)
Nov 10, 2006 9.046 9.174 9.024 9.168 275,386 +0.09(+1.04%)
Nov 09, 2006 9.096 9.101 8.996 9.074 307,691 -0.03(-0.30%)
Nov 08, 2006 9.085 9.185 8.990 9.101 252,798 -0.04(-0.49%)
Nov 07, 2006 9.029 9.185 8.846 9.146 895,056 +0.47(+5.44%)
Nov 06, 2006 8.658 8.685 8.547 8.674 125,153 +0.04(+0.51%)
Nov 03, 2006 8.663 8.663 8.547 8.630 141,791 +0.02(+0.19%)
Nov 02, 2006 8.658 8.696 8.574 8.613 260,742 -0.05(-0.58%)
Nov 01, 2006 9.040 9.040 8.629 8.663 274,857 -0.35(-3.88%)
Oct 31, 2006 9.146 9.146 8.935 9.013 324,859 -0.14(-1.52%)
Oct 30, 2006 9.196 9.224 9.096 9.151 206,954 -0.14(-1.49%)
Oct 27, 2006 9.568 9.679 9.190 9.290 262,771 -0.42(-4.34%)
Oct 26, 2006 9.601 9.712 9.429 9.712 122,482 +0.13(+1.33%)
Oct 25, 2006 9.490 9.590 9.440 9.584 125,726 +0.08(+0.82%)
Oct 24, 2006 9.501 9.523 9.412 9.507 94,279 -0.01(-0.06%)
Oct 23, 2006 9.423 9.593 9.407 9.512 109,168 +0.03(+0.35%)
Oct 20, 2006 9.573 9.573 9.418 9.479 146,583 -0.04(-0.47%)
Oct 19, 2006 9.434 9.529 9.385 9.523 182,875 +0.04(+0.41%)
Oct 18, 2006 9.418 9.518 9.390 9.484 250,277 +0.09(+0.95%)
Oct 17, 2006 9.318 9.407 9.246 9.396 108,831 +0.00(+0.00%)
Oct 16, 2006 9.351 9.396 9.285 9.396 96,791 +0.06(+0.59%)
Oct 13, 2006 9.201 9.340 9.174 9.340 139,234 +0.12(+1.26%)
Oct 12, 2006 9.046 9.235 9.007 9.224 128,027 +0.23(+2.59%)
Oct 11, 2006 8.974 9.107 8.952 8.990 140,644 -0.04(-0.49%)
Oct 10, 2006 9.068 9.168 8.985 9.035 119,399 -0.02(-0.25%)
Oct 09, 2006 8.935 9.057 8.880 9.057 83,320 +0.07(+0.80%)
Oct 06, 2006 8.979 9.029 8.907 8.985 104,117 -0.06(-0.67%)
Oct 05, 2006 8.963 9.052 8.885 9.046 131,829 +0.08(+0.93%)
Oct 04, 2006 8.702 8.979 8.702 8.963 92,558 +0.21(+2.34%)
Oct 03, 2006 8.796 8.813 8.696 8.757 165,151 -0.04(-0.44%)
Oct 02, 2006 8.846 8.896 8.763 8.796 200,692 -0.03(-0.38%)
Sep 29, 2006 8.935 8.996 8.824 8.830 270,082 -0.07(-0.81%)
Sep 28, 2006 8.785 8.946 8.785 8.902 203,546 +0.14(+1.65%)
Sep 27, 2006 8.785 8.841 8.674 8.757 88,444 -0.02(-0.25%)
Sep 26, 2006 8.818 8.841 8.719 8.780 54,947 -0.02(-0.25%)
Sep 25, 2006 8.608 8.841 8.569 8.802 162,856 +0.21(+2.45%)
Sep 22, 2006 8.724 8.757 8.541 8.591 134,068 -0.17(-1.96%)
Sep 21, 2006 8.891 8.941 8.680 8.763 152,662 -0.08(-0.94%)
Sep 20, 2006 8.768 8.913 8.746 8.846 190,778 +0.07(+0.82%)
Sep 19, 2006 8.857 8.857 8.619 8.774 133,353 -0.09(-1.06%)
Sep 18, 2006 8.824 8.880 8.774 8.868 110,975 +0.01(+0.13%)
Sep 15, 2006 8.874 8.880 8.791 8.857 362,388 +0.05(+0.57%)
Sep 14, 2006 8.741 8.830 8.691 8.807 139,076 +0.05(+0.57%)
Sep 13, 2006 8.752 8.757 8.685 8.757 135,683 +0.01(+0.13%)
Sep 12, 2006 8.458 8.763 8.436 8.746 123,032 +0.32(+3.75%)
Sep 11, 2006 8.380 8.519 8.380 8.430 64,264 -0.01(-0.13%)
Sep 08, 2006 8.419 8.469 8.386 8.441 101,227 +0.03(+0.40%)
Sep 07, 2006 8.452 8.497 8.373 8.408 138,566 -0.07(-0.85%)
Sep 06, 2006 8.552 8.574 8.480 8.480 147,471 -0.12(-1.42%)
Sep 05, 2006 8.541 8.702 8.541 8.602 79,283 +0.04(+0.45%)
Sep 01, 2006 8.685 8.696 8.535 8.563 119,927 -0.04(-0.45%)
Aug 31, 2006 8.719 8.746 8.602 8.602 180,177 -0.08(-0.96%)
Aug 30, 2006 8.619 8.763 8.580 8.685 118,433 +0.01(+0.06%)
Aug 29, 2006 8.508 8.702 8.491 8.680 269,932 +0.14(+1.69%)
Aug 28, 2006 8.491 8.574 8.452 8.535 128,724 +0.04(+0.52%)
Aug 25, 2006 8.508 8.652 8.474 8.491 109,135 -0.06(-0.71%)
Aug 24, 2006 8.485 8.563 8.480 8.552 107,842 +0.09(+1.05%)
Aug 23, 2006 8.608 8.658 8.436 8.463 182,704 -0.09(-1.04%)
Aug 22, 2006 8.602 8.669 8.502 8.552 166,155 -0.06(-0.64%)
Aug 21, 2006 8.719 8.768 8.596 8.608 188,567 -0.17(-1.96%)
Aug 18, 2006 8.824 8.824 8.658 8.780 94,769 +0.02(+0.19%)
Aug 17, 2006 8.735 8.841 8.724 8.763 80,986 -0.03(-0.32%)
Aug 16, 2006 8.752 8.813 8.730 8.791 101,279 +0.07(+0.83%)
Aug 15, 2006 8.591 8.741 8.591 8.719 160,237 +0.23(+2.68%)
Aug 14, 2006 8.552 8.663 8.485 8.491 83,880 +0.00(+0.00%)
Aug 11, 2006 8.547 8.547 8.463 8.491 102,074 -0.09(-1.10%)
Aug 10, 2006 8.347 8.613 8.347 8.585 135,146 +0.18(+2.11%)
Aug 09, 2006 8.524 8.574 8.380 8.408 137,443 -0.03(-0.39%)
Aug 08, 2006 8.574 8.619 8.430 8.441 499,841 -0.09(-1.11%)
Aug 07, 2006 8.430 8.563 8.430 8.535 192,749 +0.07(+0.85%)
Aug 04, 2006 8.535 8.591 8.374 8.463 313,206 +0.01(+0.13%)
Aug 03, 2006 8.347 8.508 8.325 8.452 269,631 +0.02(+0.20%)
Aug 02, 2006 8.291 8.436 8.280 8.436 133,382 +0.20(+2.43%)
Aug 01, 2006 8.258 8.291 8.152 8.236 134,474 -0.05(-0.60%)
Jul 31, 2006 8.347 8.347 8.219 8.286 193,068 -0.06(-0.67%)
Jul 28, 2006 8.108 8.358 8.069 8.341 237,296 +0.31(+3.87%)
Jul 27, 2006 8.241 8.291 8.019 8.030 91,605 -0.15(-1.83%)
Jul 26, 2006 8.236 8.302 8.091 8.180 90,792 -0.11(-1.27%)
Jul 25, 2006 8.241 8.319 8.158 8.286 154,617 +0.05(+0.61%)
Jul 24, 2006 7.958 8.236 7.997 8.236 345,949 +0.28(+3.49%)
Jul 21, 2006 8.030 8.030 7.897 7.958 92,241 -0.12(-1.51%)
Jul 20, 2006 8.369 8.369 8.036 8.080 107,818 -0.27(-3.19%)
Jul 19, 2006 8.080 8.352 8.041 8.347 221,037 +0.27(+3.30%)
Jul 18, 2006 7.958 8.080 7.820 8.080 150,678 +0.17(+2.18%)
Jul 17, 2006 7.825 7.992 7.825 7.908 110,572 +0.03(+0.35%)
Jul 14, 2006 7.897 7.942 7.825 7.881 133,012 -0.02(-0.28%)
Jul 13, 2006 8.030 8.053 7.903 7.903 121,997 -0.16(-2.00%)
Jul 12, 2006 8.230 8.280 8.025 8.064 99,484 -0.20(-2.42%)
Jul 11, 2006 8.269 8.269 8.141 8.263 129,976 -0.04(-0.47%)
Jul 10, 2006 8.219 8.369 8.208 8.302 81,386 +0.10(+1.22%)
Jul 07, 2006 8.247 8.358 8.186 8.202 134,804 -0.07(-0.87%)
Jul 06, 2006 8.369 8.402 8.230 8.275 130,585 -0.06(-0.73%)
Jul 05, 2006 8.286 8.352 8.286 8.336 211,561 -0.04(-0.46%)
Jul 03, 2006 8.208 8.397 8.208 8.374 94,942 +0.10(+1.21%)
Jun 30, 2006 8.485 8.485 8.236 8.275 1,165,433 -0.18(-2.10%)
Jun 29, 2006 8.330 8.452 8.175 8.452 498,046 +0.18(+2.21%)
Jun 28, 2006 8.258 8.280 8.130 8.269 934,469 +0.09(+1.15%)
Jun 27, 2006 8.325 8.374 8.175 8.175 279,653 -0.14(-1.67%)
Jun 26, 2006 8.269 8.325 8.230 8.313 245,419 +0.12(+1.42%)
Jun 23, 2006 8.119 8.275 8.030 8.197 324,636 +0.08(+0.96%)
Jun 22, 2006 8.291 8.302 8.069 8.119 132,901 -0.22(-2.60%)
Jun 21, 2006 8.225 8.352 8.214 8.336 177,667 +0.11(+1.35%)
Jun 20, 2006 8.452 8.458 8.219 8.225 229,023 -0.23(-2.69%)
Jun 19, 2006 8.707 8.707 8.452 8.452 146,035 -0.24(-2.75%)
Jun 16, 2006 8.946 8.952 8.658 8.691 833,510 -0.30(-3.33%)
Jun 15, 2006 8.846 9.044 8.824 8.990 157,430 +0.17(+1.95%)
Jun 14, 2006 8.813 8.863 8.696 8.818 130,758 +0.00(+0.00%)
Jun 13, 2006 8.813 9.040 8.802 8.818 219,419 -0.04(-0.44%)
Jun 12, 2006 8.957 8.963 8.785 8.857 201,483 -0.09(-1.05%)
Jun 09, 2006 9.040 9.090 8.913 8.952 150,516 -0.08(-0.92%)
Jun 08, 2006 8.935 9.085 8.768 9.035 271,240 -0.02(-0.18%)
Jun 07, 2006 8.918 9.113 8.813 9.052 188,093 +0.18(+2.00%)
Jun 06, 2006 8.896 8.946 8.685 8.874 183,884 -0.01(-0.12%)
Jun 05, 2006 9.196 9.218 8.874 8.885 269,343 -0.37(-4.02%)
Jun 02, 2006 9.218 9.279 9.090 9.257 165,256 +0.06(+0.60%)
Jun 01, 2006 9.024 9.232 8.868 9.201 184,387 +0.19(+2.16%)
May 31, 2006 8.902 9.179 8.830 9.007 306,329 +0.12(+1.37%)
May 30, 2006 9.129 9.135 8.880 8.885 139,135 -0.30(-3.26%)
May 26, 2006 9.168 9.201 8.896 9.185 66,382 +0.08(+0.91%)
May 25, 2006 9.113 9.174 9.029 9.101 96,493 +0.07(+0.74%)
May 24, 2006 8.785 9.101 8.730 9.035 181,028 +0.24(+2.71%)
May 23, 2006 9.074 9.129 8.796 8.796 178,415 -0.21(-2.34%)
May 22, 2006 8.852 9.018 8.763 9.007 196,894 +0.09(+1.06%)
May 19, 2006 8.646 8.979 8.630 8.913 124,653 +0.22(+2.49%)
May 18, 2006 8.602 8.880 8.564 8.696 262,326 +0.14(+1.69%)
May 17, 2006 8.574 8.658 8.463 8.552 183,053 -0.10(-1.15%)
May 16, 2006 8.641 8.691 8.602 8.652 104,867 +0.05(+0.58%)
May 15, 2006 8.591 8.868 8.474 8.602 112,339 -0.03(-0.32%)
May 12, 2006 8.658 8.707 8.619 8.630 129,944 -0.08(-0.96%)
May 11, 2006 8.896 8.896 8.646 8.713 197,793 -0.21(-2.30%)
May 10, 2006 8.907 8.957 8.713 8.918 281,257 -0.03(-0.37%)
May 09, 2006 8.990 9.101 8.929 8.952 100,011 -0.07(-0.80%)
May 08, 2006 8.996 9.096 8.996 9.024 117,413 -0.04(-0.49%)
May 05, 2006 8.813 9.090 8.813 9.068 184,713 +0.31(+3.55%)
May 04, 2006 8.713 8.841 8.713 8.757 202,898 +0.07(+0.77%)
May 03, 2006 8.802 8.835 8.619 8.691 186,464 -0.14(-1.57%)
May 02, 2006 8.741 8.896 8.741 8.830 106,773 +0.10(+1.14%)
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.