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

Trinity Industries (NY: TRN )

31.04 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 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, 2008 8.009 8.163 7.931 7.939 5,799,347 +0.02(+0.20%)
Apr 29, 2008 8.059 8.189 7.891 7.923 4,917,270 -0.09(-1.11%)
Apr 28, 2008 7.813 8.066 7.745 8.012 8,433,083 +0.29(+3.72%)
Apr 25, 2008 7.677 7.805 7.510 7.724 6,842,211 +0.36(+4.86%)
Apr 24, 2008 7.134 7.416 7.121 7.367 3,950,581 +0.26(+3.60%)
Apr 23, 2008 7.236 7.301 7.051 7.111 3,453,175 -0.09(-1.30%)
Apr 22, 2008 7.158 7.327 7.126 7.205 5,366,291 +0.03(+0.47%)
Apr 21, 2008 7.051 7.176 6.985 7.171 3,855,331 +0.09(+1.33%)
Apr 18, 2008 6.865 7.142 6.837 7.077 5,449,949 +0.30(+4.35%)
Apr 17, 2008 6.962 6.996 6.693 6.782 4,657,944 -0.22(-3.17%)
Apr 16, 2008 6.609 7.045 6.594 7.004 6,311,519 +0.44(+6.72%)
Apr 15, 2008 6.568 6.575 6.361 6.562 3,800,555 +0.02(+0.32%)
Apr 14, 2008 6.630 6.630 6.398 6.541 4,480,112 -0.04(-0.56%)
Apr 11, 2008 6.591 6.763 6.510 6.578 4,384,453 -0.10(-1.45%)
Apr 10, 2008 6.729 6.735 6.523 6.675 4,175,649 -0.07(-1.01%)
Apr 09, 2008 6.944 6.998 6.719 6.742 4,060,624 -0.34(-4.76%)
Apr 08, 2008 7.043 7.179 7.014 7.079 1,756,411 -0.03(-0.40%)
Apr 07, 2008 7.121 7.299 7.048 7.108 3,381,354 +0.04(+0.59%)
Apr 04, 2008 7.111 7.158 7.004 7.066 3,294,521 -0.03(-0.48%)
Apr 03, 2008 7.147 7.194 7.004 7.100 4,896,208 -0.10(-1.41%)
Apr 02, 2008 7.249 7.338 7.173 7.202 2,815,087 -0.03(-0.43%)
Apr 01, 2008 7.053 7.278 7.038 7.233 3,174,843 +0.27(+3.94%)
Mar 31, 2008 6.803 7.006 6.719 6.959 4,884,424 +0.16(+2.30%)
Mar 28, 2008 6.873 6.904 6.779 6.803 2,145,202 -0.07(-1.03%)
Mar 27, 2008 7.019 7.043 6.795 6.873 2,481,240 -0.13(-1.86%)
Mar 26, 2008 7.134 7.134 6.881 7.004 2,512,932 -0.13(-1.83%)
Mar 25, 2008 7.045 7.226 7.005 7.134 4,846,027 +0.10(+1.49%)
Mar 24, 2008 6.756 7.142 6.706 7.030 5,904,346 +0.40(+6.11%)
Mar 21, 2008 6.557 6.633 6.413 6.625 3,445,726 +0.00(+0.00%)
Mar 20, 2008 6.557 6.633 6.413 6.625 3,445,726 +0.06(+0.87%)
Mar 19, 2008 6.813 6.972 6.534 6.568 3,528,718 -0.22(-3.31%)
Mar 18, 2008 6.466 6.816 6.466 6.792 4,337,883 +0.45(+7.04%)
Mar 17, 2008 6.429 6.591 6.244 6.346 4,976,921 -0.24(-3.65%)
Mar 14, 2008 6.837 6.878 6.408 6.586 7,334,753 -0.19(-2.81%)
Mar 13, 2008 6.756 6.844 6.560 6.776 7,991,334 -0.08(-1.14%)
Mar 12, 2008 7.009 7.132 6.800 6.855 4,907,428 -0.15(-2.20%)
Mar 11, 2008 6.967 7.040 6.758 7.009 5,757,353 +0.19(+2.76%)
Mar 10, 2008 7.129 7.145 6.784 6.821 5,437,518 -0.28(-3.94%)
Mar 07, 2008 7.030 7.262 6.951 7.100 3,857,587 -0.02(-0.26%)
Mar 06, 2008 7.351 7.374 7.090 7.119 3,373,404 -0.26(-3.54%)
Mar 05, 2008 7.367 7.515 7.257 7.380 3,304,795 +0.02(+0.21%)
Mar 04, 2008 7.351 7.395 7.158 7.364 6,942,871 -0.08(-1.05%)
Mar 03, 2008 7.312 7.510 7.260 7.442 4,075,091 +0.09(+1.17%)
Feb 29, 2008 7.701 7.774 7.299 7.356 4,146,813 -0.44(-5.63%)
Feb 28, 2008 7.818 7.905 7.680 7.795 4,502,507 -0.08(-1.06%)
Feb 27, 2008 8.001 8.142 7.703 7.878 6,775,115 -0.13(-1.66%)
Feb 26, 2008 7.910 8.343 7.910 8.012 7,340,509 +0.06(+0.76%)
Feb 25, 2008 7.894 8.019 7.737 7.952 6,255,965 +0.04(+0.46%)
Feb 22, 2008 8.171 8.171 7.724 7.915 6,445,944 -0.20(-2.51%)
Feb 21, 2008 8.158 8.435 7.978 8.119 10,321,771 +0.27(+3.50%)
Feb 20, 2008 7.865 7.910 7.703 7.844 5,553,857 -0.02(-0.30%)
Feb 19, 2008 7.724 8.082 7.724 7.868 6,561,903 +0.24(+3.11%)
Feb 18, 2008 7.557 7.714 7.542 7.630 0 +0.00(+0.00%)
Feb 15, 2008 7.557 7.714 7.542 7.630 4,287,495 +0.03(+0.34%)
Feb 14, 2008 7.842 7.842 7.505 7.604 3,666,306 -0.24(-3.06%)
Feb 13, 2008 7.607 7.860 7.583 7.844 4,820,166 +0.32(+4.20%)
Feb 12, 2008 7.753 7.787 7.432 7.529 4,808,870 -0.17(-2.20%)
Feb 11, 2008 7.818 7.818 7.536 7.698 3,458,119 -0.02(-0.20%)
Feb 08, 2008 7.701 8.111 7.612 7.714 3,609,600 -0.02(-0.27%)
Feb 07, 2008 7.442 7.795 7.340 7.735 5,922,241 +0.27(+3.60%)
Feb 06, 2008 7.367 7.581 7.231 7.466 6,086,176 +0.26(+3.55%)
Feb 05, 2008 7.309 7.461 7.194 7.210 4,221,977 -0.22(-2.95%)
Feb 04, 2008 7.782 7.782 7.401 7.429 6,842,268 -0.36(-4.56%)
Feb 01, 2008 7.445 7.784 7.414 7.784 8,042,511 +0.39(+5.26%)
Jan 31, 2008 6.988 7.416 6.904 7.395 5,891,008 +0.29(+4.04%)
Jan 30, 2008 7.098 7.283 6.967 7.108 4,795,313 +0.03(+0.41%)
Jan 29, 2008 7.087 7.226 6.962 7.079 3,809,317 -0.04(-0.55%)
Jan 28, 2008 6.586 7.119 6.586 7.119 9,406,887 +0.49(+7.45%)
Jan 25, 2008 6.380 6.884 6.340 6.625 10,804,774 +0.43(+7.00%)
Jan 24, 2008 6.262 6.351 6.139 6.191 4,817,896 -0.03(-0.50%)
Jan 23, 2008 6.006 6.257 5.815 6.223 7,337,369 +0.15(+2.45%)
Jan 22, 2008 5.732 6.155 5.721 6.074 6,655,292 +0.04(+0.65%)
Jan 21, 2008 5.923 6.058 5.789 6.035 0 +0.00(+0.00%)
Jan 18, 2008 5.923 6.058 5.789 6.035 5,777,668 +0.20(+3.45%)
Jan 17, 2008 6.165 6.223 5.797 5.834 7,528,201 -0.30(-4.94%)
Jan 16, 2008 6.228 6.348 6.066 6.137 5,559,325 -0.13(-2.04%)
Jan 15, 2008 6.416 6.440 6.184 6.265 6,746,390 -0.20(-3.07%)
Jan 14, 2008 6.510 6.545 6.427 6.463 4,185,739 +0.01(+0.16%)
Jan 11, 2008 6.588 6.643 6.429 6.453 4,271,974 -0.20(-3.06%)
Jan 10, 2008 6.552 6.782 6.523 6.656 5,265,615 +0.04(+0.67%)
Jan 09, 2008 6.489 6.633 6.400 6.612 8,238,949 +0.13(+1.97%)
Jan 08, 2008 6.818 6.850 6.466 6.484 7,279,740 -0.30(-4.39%)
Jan 07, 2008 6.902 6.933 6.554 6.782 9,382,938 -0.10(-1.48%)
Jan 04, 2008 7.147 7.147 6.821 6.884 6,246,078 -0.38(-5.18%)
Jan 03, 2008 7.233 7.340 7.207 7.260 4,798,071 +0.05(+0.72%)
Jan 02, 2008 7.296 7.427 7.158 7.207 3,812,598 -0.04(-0.58%)
Jan 01, 2008 7.495 7.495 7.249 7.249 0 +0.00(+0.00%)
Dec 31, 2007 7.495 7.495 7.249 7.249 5,220,044 -0.24(-3.21%)
Dec 28, 2007 7.312 7.510 7.223 7.489 5,804,107 +0.24(+3.28%)
Dec 27, 2007 7.429 7.429 7.181 7.252 4,849,224 +0.02(+0.33%)
Dec 26, 2007 7.254 7.338 7.137 7.228 4,887,618 -0.11(-1.46%)
Dec 24, 2007 7.184 7.338 7.163 7.335 1,795,406 +0.11(+1.59%)
Dec 21, 2007 7.145 7.369 7.145 7.220 6,608,056 +0.19(+2.71%)
Dec 20, 2007 6.758 7.113 6.638 7.030 6,472,137 +0.37(+5.57%)
Dec 19, 2007 6.790 6.881 6.659 6.659 4,928,942 -0.16(-2.30%)
Dec 18, 2007 6.842 6.945 6.656 6.816 5,402,958 +0.01(+0.12%)
Dec 17, 2007 7.095 7.121 6.800 6.808 5,534,709 -0.34(-4.78%)
Dec 14, 2007 7.158 7.356 7.048 7.150 6,009,307 +0.09(+1.29%)
Dec 13, 2007 7.205 7.205 6.907 7.058 2,746,092 -0.10(-1.35%)
Dec 12, 2007 7.262 7.492 7.048 7.155 5,355,698 +0.08(+1.14%)
Dec 11, 2007 7.327 7.536 7.066 7.074 6,202,238 -0.22(-3.04%)
Dec 10, 2007 7.129 7.497 7.069 7.296 6,663,012 +0.17(+2.46%)
Dec 07, 2007 7.061 7.207 7.027 7.121 3,266,130 +0.09(+1.26%)
Dec 06, 2007 6.703 7.077 6.659 7.032 5,197,397 +0.33(+4.99%)
Dec 05, 2007 6.557 6.865 6.557 6.698 6,106,012 +0.17(+2.56%)
Dec 04, 2007 6.463 6.549 6.385 6.531 3,668,830 +0.03(+0.48%)
Dec 03, 2007 6.633 6.654 6.481 6.500 2,912,634 -0.11(-1.66%)
Nov 30, 2007 6.889 6.894 6.510 6.609 9,552,386 -0.10(-1.48%)
Nov 29, 2007 6.860 6.923 6.706 6.709 7,263,533 -0.17(-2.43%)
Nov 28, 2007 6.617 6.891 6.596 6.876 8,126,628 +0.32(+4.90%)
Nov 27, 2007 6.408 6.573 6.408 6.554 5,690,357 +0.19(+2.95%)
Nov 26, 2007 6.706 6.706 6.366 6.366 5,280,404 -0.25(-3.75%)
Nov 23, 2007 6.377 6.677 6.377 6.615 2,754,826 +0.26(+4.15%)
Nov 21, 2007 6.502 6.547 6.340 6.351 9,855,376 -0.25(-3.76%)
Nov 20, 2007 6.711 6.803 6.497 6.599 7,666,234 -0.13(-1.90%)
Nov 19, 2007 7.011 7.066 6.669 6.727 8,456,757 -0.32(-4.56%)
Nov 16, 2007 7.087 7.111 6.902 7.048 5,832,517 -0.00(-0.04%)
Nov 15, 2007 7.351 7.377 7.011 7.051 8,014,544 -0.24(-3.33%)
Nov 14, 2007 7.233 7.526 6.983 7.293 16,976,990 +0.21(+2.95%)
Nov 13, 2007 7.022 7.116 6.857 7.085 8,524,163 +0.10(+1.38%)
Nov 12, 2007 7.129 7.304 6.923 6.988 6,756,305 -0.17(-2.44%)
Nov 09, 2007 7.395 7.448 7.025 7.163 22,511,692 -0.40(-5.25%)
Nov 08, 2007 7.790 7.792 7.312 7.560 8,769,320 -0.19(-2.49%)
Nov 07, 2007 7.834 7.912 7.748 7.753 6,451,079 -0.23(-2.91%)
Nov 06, 2007 8.066 8.095 7.912 7.986 4,683,126 -0.01(-0.13%)
Nov 05, 2007 8.145 8.147 7.839 7.996 5,063,106 -0.14(-1.70%)
Nov 02, 2007 8.458 8.534 7.873 8.134 17,009,226 -0.32(-3.80%)
Nov 01, 2007 8.965 9.158 8.356 8.456 18,401,228 -0.98(-10.40%)
Oct 31, 2007 9.218 9.448 9.187 9.437 5,156,725 +0.23(+2.50%)
Oct 30, 2007 9.309 9.401 9.176 9.208 3,640,266 -0.11(-1.18%)
Oct 29, 2007 9.315 9.432 9.247 9.317 3,639,883 +0.06(+0.65%)
Oct 26, 2007 9.372 9.380 9.181 9.257 2,430,163 -0.03(-0.34%)
Oct 25, 2007 9.333 9.503 9.140 9.289 6,148,550 -0.02(-0.20%)
Oct 24, 2007 9.414 9.448 9.106 9.307 4,381,263 -0.14(-1.47%)
Oct 23, 2007 9.304 9.458 9.226 9.445 4,274,038 +0.22(+2.38%)
Oct 22, 2007 9.163 9.281 8.873 9.226 3,418,541 -0.02(-0.23%)
Oct 19, 2007 9.474 9.505 9.213 9.247 4,053,080 -0.23(-2.40%)
Oct 18, 2007 9.349 9.505 9.309 9.474 5,351,643 +0.14(+1.48%)
Oct 17, 2007 9.766 9.866 9.226 9.336 9,366,812 -0.36(-3.72%)
Oct 16, 2007 10.05 10.06 9.644 9.696 4,491,934 -0.39(-3.86%)
Oct 15, 2007 10.17 10.18 9.871 10.09 2,791,279 +0.00(+0.00%)
Oct 12, 2007 9.923 10.14 9.910 10.09 2,360,850 +0.19(+1.95%)
Oct 11, 2007 10.30 10.34 9.774 9.892 5,797,390 -0.32(-3.10%)
Oct 10, 2007 10.33 10.36 10.05 10.21 6,498,943 -0.12(-1.19%)
Oct 09, 2007 10.31 10.39 10.05 10.33 5,316,029 +0.09(+0.89%)
Oct 08, 2007 10.45 10.45 10.10 10.24 3,695,793 -0.21(-2.00%)
Oct 05, 2007 10.12 10.51 10.09 10.45 4,669,620 +0.42(+4.19%)
Oct 04, 2007 9.923 10.06 9.793 10.03 3,892,243 +0.18(+1.80%)
Oct 03, 2007 10.07 10.10 9.746 9.850 4,349,861 -0.26(-2.53%)
Oct 02, 2007 10.28 10.28 10.03 10.11 3,164,649 -0.18(-1.75%)
Oct 01, 2007 9.847 10.29 9.829 10.29 5,818,452 +0.48(+4.93%)
Sep 28, 2007 9.615 9.926 9.612 9.803 5,707,398 +0.16(+1.68%)
Sep 27, 2007 9.714 9.714 9.539 9.641 4,012,488 -0.01(-0.14%)
Sep 26, 2007 9.497 9.662 9.466 9.654 5,301,094 +0.22(+2.32%)
Sep 25, 2007 9.270 9.461 9.210 9.435 5,221,442 +0.07(+0.72%)
Sep 24, 2007 9.497 9.529 9.294 9.367 3,116,781 -0.12(-1.24%)
Sep 21, 2007 9.542 9.555 9.411 9.484 4,934,234 +0.08(+0.80%)
Sep 20, 2007 9.623 9.717 9.383 9.409 5,280,798 -0.25(-2.54%)
Sep 19, 2007 9.834 9.981 9.568 9.654 5,996,138 -0.18(-1.83%)
Sep 18, 2007 9.565 9.915 9.492 9.834 5,870,911 +0.41(+4.35%)
Sep 17, 2007 9.247 9.445 9.239 9.424 3,616,523 +0.19(+2.01%)
Sep 14, 2007 9.153 9.309 9.134 9.239 3,001,898 +0.03(+0.37%)
Sep 13, 2007 9.362 9.380 9.074 9.205 5,170,511 -0.10(-1.04%)
Sep 12, 2007 9.330 9.424 9.247 9.302 2,917,650 -0.03(-0.31%)
Sep 11, 2007 9.116 9.430 9.192 9.330 5,182,765 +0.21(+2.35%)
Sep 10, 2007 9.531 9.646 9.098 9.116 5,147,534 -0.39(-4.07%)
Sep 07, 2007 9.492 9.563 9.390 9.503 3,224,006 -0.26(-2.65%)
Sep 06, 2007 9.704 9.894 9.625 9.761 3,246,982 +0.06(+0.59%)
Sep 05, 2007 9.826 9.923 9.665 9.704 3,148,949 -0.14(-1.41%)
Sep 04, 2007 9.816 9.939 9.699 9.842 4,447,895 +0.03(+0.32%)
Aug 31, 2007 9.688 9.847 9.657 9.811 4,501,890 +0.28(+2.99%)
Aug 30, 2007 9.628 9.780 9.445 9.526 4,682,640 -0.10(-1.06%)
Aug 29, 2007 9.161 9.652 9.304 9.628 4,533,292 +0.47(+5.10%)
Aug 28, 2007 9.403 9.403 9.116 9.161 4,130,051 -0.18(-1.93%)
Aug 27, 2007 9.440 9.495 9.309 9.341 3,307,870 -0.10(-1.05%)
Aug 24, 2007 9.223 9.440 9.187 9.440 3,776,192 +0.27(+2.90%)
Aug 23, 2007 9.249 9.558 9.116 9.174 7,656,966 -0.08(-0.82%)
Aug 22, 2007 8.905 9.262 8.905 9.249 5,093,539 +0.45(+5.10%)
Aug 21, 2007 8.774 8.915 8.487 8.800 4,652,004 +0.03(+0.30%)
Aug 20, 2007 8.730 8.884 8.630 8.774 5,222,974 +0.09(+0.99%)
Aug 17, 2007 8.899 9.038 8.513 8.688 10,382,379 +0.04(+0.51%)
Aug 16, 2007 8.957 8.983 8.226 8.644 15,014,854 -0.46(-5.05%)
Aug 15, 2007 9.370 9.432 9.067 9.103 8,146,373 -0.30(-3.22%)
Aug 14, 2007 9.672 9.738 9.205 9.406 6,580,128 -0.27(-2.83%)
Aug 13, 2007 9.623 9.910 9.599 9.680 6,211,735 +0.06(+0.60%)
Aug 10, 2007 9.174 9.693 8.698 9.623 11,939,430 +0.45(+4.90%)
Aug 09, 2007 9.505 9.518 9.161 9.174 11,631,620 -0.33(-3.49%)
Aug 08, 2007 9.427 9.699 9.205 9.505 10,502,877 +0.13(+1.36%)
Aug 07, 2007 9.140 9.430 9.017 9.377 11,868,256 +0.16(+1.76%)
Aug 06, 2007 8.782 9.215 8.683 9.215 11,453,091 +0.39(+4.38%)
Aug 03, 2007 8.931 9.437 8.782 8.829 15,140,842 -0.61(-6.45%)
Aug 02, 2007 10.26 10.47 9.095 9.437 25,620,728 -0.42(-4.24%)
Aug 01, 2007 9.983 10.01 9.471 9.855 10,844,719 -0.13(-1.28%)
Jul 31, 2007 10.11 10.49 9.954 9.983 8,269,294 -0.13(-1.27%)
Jul 30, 2007 10.13 10.35 9.960 10.11 12,914,065 -0.02(-0.21%)
Jul 27, 2007 10.66 10.79 10.13 10.13 13,264,654 -0.53(-4.99%)
Jul 26, 2007 11.02 11.02 10.49 10.66 7,835,418 -0.52(-4.65%)
Jul 25, 2007 11.87 11.92 11.02 11.18 6,143,748 -0.24(-2.13%)
Jul 24, 2007 11.70 11.75 11.36 11.43 4,662,711 -0.37(-3.10%)
Jul 23, 2007 11.95 11.99 11.78 11.79 3,863,139 -0.15(-1.27%)
Jul 20, 2007 12.24 12.30 11.93 11.94 6,765,855 -0.30(-2.45%)
Jul 19, 2007 12.27 12.39 12.14 12.24 5,651,105 +0.14(+1.16%)
Jul 18, 2007 12.01 12.13 11.81 12.10 5,171,276 +0.14(+1.18%)
Jul 17, 2007 12.00 12.12 11.93 11.96 2,710,478 -0.04(-0.33%)
Jul 16, 2007 12.09 12.15 11.96 12.00 2,917,650 -0.10(-0.84%)
Jul 13, 2007 12.09 12.17 11.94 12.10 2,933,734 -0.01(-0.06%)
Jul 12, 2007 12.06 12.18 12.04 12.11 3,657,338 +0.09(+0.76%)
Jul 11, 2007 11.95 12.06 11.85 12.02 5,371,939 +0.02(+0.20%)
Jul 10, 2007 12.27 12.32 11.89 12.00 7,061,967 -0.02(-0.17%)
Jul 09, 2007 11.59 12.05 11.59 12.02 4,280,166 +0.42(+3.65%)
Jul 06, 2007 11.75 11.75 11.58 11.59 2,535,174 -0.13(-1.11%)
Jul 05, 2007 11.63 11.81 11.54 11.72 4,628,262 +0.16(+1.35%)
Jul 03, 2007 11.67 11.72 11.56 11.57 1,212,400 -0.12(-1.01%)
Jul 02, 2007 11.41 11.69 11.39 11.69 4,203,960 +0.32(+2.78%)
Jun 29, 2007 11.50 11.65 11.28 11.37 7,447,879 -0.12(-1.05%)
Jun 28, 2007 11.15 11.69 11.01 11.49 7,478,514 +0.53(+4.86%)
Jun 27, 2007 10.77 11.07 10.71 10.96 7,501,108 +0.19(+1.75%)
Jun 26, 2007 11.24 11.23 10.75 10.77 8,603,175 -0.47(-4.16%)
Jun 25, 2007 11.55 11.57 11.18 11.24 5,410,233 -0.32(-2.80%)
Jun 22, 2007 11.70 11.71 11.46 11.56 5,257,056 -0.20(-1.69%)
Jun 21, 2007 11.66 11.78 11.51 11.76 4,174,856 +0.08(+0.65%)
Jun 20, 2007 11.80 12.00 11.65 11.68 5,418,275 -0.10(-0.82%)
Jun 19, 2007 11.92 11.93 11.76 11.78 3,057,808 -0.16(-1.33%)
Jun 18, 2007 11.95 12.07 11.89 11.94 2,173,207 -0.01(-0.04%)
Jun 15, 2007 11.92 12.04 11.88 11.94 3,095,719 +0.17(+1.42%)
Jun 14, 2007 11.59 11.84 11.59 11.78 2,496,412 +0.23(+1.97%)
Jun 13, 2007 11.42 11.60 11.30 11.55 5,933,718 +0.15(+1.31%)
Jun 12, 2007 11.62 11.66 11.40 11.40 3,469,473 -0.26(-2.24%)
Jun 11, 2007 11.70 11.79 11.60 11.66 2,261,859 -0.04(-0.31%)
Jun 08, 2007 11.57 11.76 11.50 11.70 2,770,776 +0.10(+0.88%)
Jun 07, 2007 11.88 11.95 11.58 11.60 3,344,633 -0.25(-2.14%)
Jun 06, 2007 12.15 12.17 11.80 11.85 3,849,353 -0.42(-3.41%)
Jun 05, 2007 12.23 12.36 12.15 12.27 3,438,837 +0.07(+0.60%)
Jun 04, 2007 12.24 12.24 12.08 12.20 2,738,050 +0.05(+0.43%)
Jun 01, 2007 12.10 12.21 12.04 12.14 3,379,481 +0.09(+0.71%)
May 31, 2007 12.12 12.18 12.02 12.06 4,582,703 -0.05(-0.41%)
May 30, 2007 12.02 12.14 11.98 12.11 3,863,568 +0.05(+0.41%)
May 29, 2007 12.08 12.13 12.01 12.06 2,947,903 -0.03(-0.26%)
May 25, 2007 12.14 12.22 12.01 12.09 2,645,760 +0.09(+0.78%)
May 24, 2007 12.33 12.41 11.89 11.99 5,685,069 -0.28(-2.32%)
May 23, 2007 12.56 12.58 12.27 12.28 5,567,815 -0.19(-1.53%)
May 22, 2007 12.33 12.58 12.29 12.47 6,334,660 +0.19(+1.55%)
May 21, 2007 12.14 12.34 12.11 12.28 3,066,845 +0.18(+1.49%)
May 18, 2007 12.23 12.32 12.05 12.10 3,799,188 -0.04(-0.32%)
May 17, 2007 12.20 12.20 12.00 12.14 5,055,244 -0.04(-0.34%)
May 16, 2007 12.28 12.35 12.14 12.18 4,875,261 -0.01(-0.09%)
May 15, 2007 12.29 12.38 12.15 12.19 8,298,555 -0.10(-0.81%)
May 14, 2007 12.27 12.42 12.19 12.29 14,396,016 +0.02(+0.13%)
May 11, 2007 11.96 12.28 11.92 12.27 10,474,887 +0.47(+4.00%)
May 10, 2007 11.73 11.80 11.59 11.80 6,434,226 +0.05(+0.42%)
May 09, 2007 11.50 11.85 11.50 11.75 4,751,570 +0.04(+0.33%)
May 08, 2007 11.40 11.86 11.25 11.71 8,590,584 +0.25(+2.16%)
May 07, 2007 11.60 11.64 11.41 11.46 5,395,283 -0.14(-1.19%)
May 04, 2007 12.01 12.04 11.54 11.60 10,490,082 -0.41(-3.41%)
May 03, 2007 12.59 12.98 11.38 12.01 25,953,792 -0.18(-1.50%)
May 02, 2007 12.06 12.31 12.03 12.20 4,630,111 +0.21(+1.79%)
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.