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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
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, 2009 3.654 4.024 3.654 3.717 783,365 +0.06(+1.73%)
Apr 29, 2009 3.582 3.794 3.423 3.654 387,782 +0.12(+3.45%)
Apr 28, 2009 3.265 3.582 3.184 3.532 445,172 +0.21(+6.25%)
Apr 27, 2009 3.216 3.360 3.162 3.324 331,798 +0.02(+0.55%)
Apr 24, 2009 3.261 3.378 3.229 3.306 512,818 +0.07(+2.09%)
Apr 23, 2009 3.035 3.279 2.868 3.238 190,226 +0.22(+7.17%)
Apr 22, 2009 2.872 3.040 2.859 3.022 1,374,250 +0.08(+2.76%)
Apr 21, 2009 2.737 2.945 2.737 2.940 169,969 +0.18(+6.55%)
Apr 20, 2009 2.773 2.931 2.728 2.760 135,362 -0.09(-3.17%)
Apr 17, 2009 2.931 2.931 2.737 2.850 521,148 -0.06(-2.17%)
Apr 16, 2009 2.832 2.958 2.769 2.913 170,321 +0.09(+3.20%)
Apr 15, 2009 2.714 2.836 2.714 2.823 152,046 +0.08(+2.80%)
Apr 14, 2009 2.773 2.823 2.597 2.746 157,404 -0.09(-3.18%)
Apr 13, 2009 2.818 2.868 2.778 2.836 379,583 -0.07(-2.33%)
Apr 09, 2009 2.778 2.994 2.728 2.904 467,823 +0.22(+8.07%)
Apr 08, 2009 2.606 2.701 2.317 2.687 343,028 +0.08(+3.12%)
Apr 07, 2009 2.881 2.936 2.601 2.606 396,993 -0.34(-11.64%)
Apr 06, 2009 2.981 2.981 2.773 2.949 147,945 -0.07(-2.39%)
Apr 03, 2009 3.022 3.094 2.954 3.022 146,829 -0.02(-0.59%)
Apr 02, 2009 2.832 3.198 2.832 3.040 205,798 +0.31(+11.24%)
Apr 01, 2009 2.601 2.769 2.534 2.732 133,175 +0.08(+3.07%)
Mar 31, 2009 2.642 2.791 2.498 2.651 185,417 +0.06(+2.27%)
Mar 30, 2009 2.787 2.845 2.534 2.592 173,211 -0.60(-18.70%)
Mar 26, 2009 3.116 3.247 3.085 3.189 158,341 +0.13(+4.28%)
Mar 25, 2009 2.931 3.125 2.773 3.058 169,648 +0.15(+5.29%)
Mar 24, 2009 3.125 3.162 2.886 2.904 156,104 -0.29(-9.05%)
Mar 23, 2009 3.044 3.207 2.480 3.193 287,597 +0.46(+16.86%)
Mar 20, 2009 2.732 2.845 2.656 2.732 326,431 +0.11(+4.13%)
Mar 19, 2009 2.714 2.787 2.493 2.624 231,177 -0.31(-10.48%)
Mar 18, 2009 2.931 2.985 2.728 2.931 180,816 -0.01(-0.31%)
Mar 17, 2009 2.755 2.940 2.660 2.940 149,165 +0.17(+6.03%)
Mar 16, 2009 2.769 2.854 2.692 2.773 223,088 +0.03(+0.99%)
Mar 13, 2009 2.886 3.022 2.674 2.746 212,467 -0.08(-2.72%)
Mar 12, 2009 2.190 2.872 2.190 2.823 248,839 +0.63(+28.60%)
Mar 11, 2009 2.213 2.236 2.150 2.195 78,234 -0.00(-0.21%)
Mar 10, 2009 2.087 2.317 2.087 2.200 226,199 +0.18(+8.95%)
Mar 09, 2009 1.983 2.062 1.906 2.019 223,321 +0.00(+0.22%)
Mar 06, 2009 2.055 2.123 1.951 2.014 126,143 -0.02(-1.11%)
Mar 05, 2009 2.087 2.154 2.032 2.037 104,606 -0.12(-5.45%)
Mar 04, 2009 2.082 2.177 2.032 2.154 127,989 -0.02(-1.04%)
Mar 02, 2009 2.317 2.349 2.163 2.177 254,195 -0.19(-8.02%)
Feb 27, 2009 2.398 2.543 2.163 2.367 352,788 -0.09(-3.50%)
Feb 26, 2009 2.728 2.769 2.448 2.452 228,681 -0.25(-9.35%)
Feb 25, 2009 2.714 2.891 2.498 2.705 321,770 -0.02(-0.83%)
Feb 24, 2009 2.543 2.927 2.543 2.728 305,310 +0.22(+8.83%)
Feb 23, 2009 2.683 2.683 2.425 2.507 216,366 -0.15(-5.77%)
Feb 20, 2009 2.601 2.714 2.519 2.660 149,898 -0.01(-0.34%)
Feb 19, 2009 2.778 2.805 2.615 2.669 87,309 -0.08(-2.80%)
Feb 18, 2009 2.891 2.891 2.611 2.746 98,803 -0.10(-3.65%)
Feb 17, 2009 2.931 3.031 2.818 2.850 159,713 -0.22(-7.21%)
Feb 13, 2009 2.922 3.171 2.922 3.071 91,625 +0.14(+4.94%)
Feb 12, 2009 2.769 2.954 2.769 2.927 64,464 -0.03(-1.07%)
Feb 11, 2009 2.823 2.994 2.796 2.958 191,714 +0.17(+5.99%)
Feb 10, 2009 3.085 3.166 2.751 2.791 120,030 -0.31(-9.91%)
Feb 09, 2009 3.184 3.184 2.976 3.098 102,945 -0.12(-3.65%)
Feb 06, 2009 2.990 3.288 2.949 3.216 393,052 +0.21(+7.07%)
Feb 05, 2009 2.565 3.098 2.565 3.003 357,630 +0.42(+16.46%)
Feb 04, 2009 2.737 2.823 2.579 2.579 106,216 -0.15(-5.46%)
Feb 03, 2009 2.651 2.809 2.615 2.728 125,184 +0.10(+3.78%)
Feb 02, 2009 2.367 2.665 2.335 2.629 244,694 +0.25(+10.65%)
Jan 30, 2009 2.723 2.723 2.376 2.376 160,099 -0.27(-10.24%)
Jan 29, 2009 2.787 2.800 2.624 2.647 134,920 -0.17(-6.09%)
Jan 28, 2009 2.678 2.936 2.606 2.818 143,632 +0.19(+7.03%)
Jan 27, 2009 2.800 2.881 2.502 2.633 242,577 -0.16(-5.82%)
Jan 26, 2009 2.823 2.868 2.601 2.796 196,065 +0.14(+5.45%)
Jan 23, 2009 2.611 2.814 2.534 2.651 188,192 -0.01(-0.51%)
Jan 22, 2009 2.678 2.832 2.552 2.665 116,602 -0.07(-2.64%)
Jan 21, 2009 2.728 2.818 2.647 2.737 146,646 +0.05(+1.68%)
Jan 20, 2009 3.017 3.040 2.692 2.692 229,180 -0.38(-12.48%)
Jan 16, 2009 3.049 3.098 2.764 3.076 358,170 +0.05(+1.64%)
Jan 15, 2009 2.823 3.049 2.723 3.026 343,061 +0.21(+7.37%)
Jan 14, 2009 3.058 3.076 2.737 2.818 350,412 -0.35(-11.11%)
Jan 13, 2009 3.198 3.446 3.080 3.171 266,111 -0.03(-0.85%)
Jan 12, 2009 3.107 3.283 3.107 3.198 268,226 +0.08(+2.46%)
Jan 09, 2009 3.324 3.383 3.098 3.121 458,670 -0.23(-6.87%)
Jan 08, 2009 3.112 3.378 2.900 3.351 481,528 +0.54(+19.29%)
Jan 07, 2009 3.049 3.143 2.787 2.809 321,143 -0.29(-9.46%)
Jan 06, 2009 2.787 3.166 2.732 3.103 290,588 +0.31(+11.16%)
Jan 05, 2009 2.615 2.796 2.407 2.791 214,580 +0.19(+7.48%)
Jan 02, 2009 2.353 2.683 2.353 2.597 183,015 +0.24(+10.36%)
Dec 31, 2008 2.222 2.407 2.222 2.353 239,484 +0.14(+6.33%)
Dec 30, 2008 2.272 2.349 2.073 2.213 493,996 -0.04(-1.61%)
Dec 29, 2008 2.403 2.480 2.227 2.249 169,653 -0.16(-6.57%)
Dec 26, 2008 2.416 2.493 2.362 2.407 232,755 +0.00(+0.00%)
Dec 24, 2008 2.254 2.493 2.254 2.407 163,934 +0.16(+7.03%)
Dec 23, 2008 2.452 2.461 2.240 2.249 149,455 -0.18(-7.44%)
Dec 22, 2008 2.696 2.696 2.308 2.430 220,835 -0.27(-9.88%)
Dec 19, 2008 2.376 2.701 2.276 2.696 1,036,119 +0.39(+17.06%)
Dec 18, 2008 2.285 2.475 2.285 2.303 226,084 +0.05(+2.20%)
Dec 17, 2008 2.127 2.263 2.109 2.254 279,659 +0.09(+4.18%)
Dec 16, 2008 2.100 2.222 2.005 2.163 478,103 +0.11(+5.51%)
Dec 15, 2008 2.154 2.190 1.951 2.050 288,689 -0.09(-4.42%)
Dec 12, 2008 1.847 2.150 1.838 2.145 446,645 +0.23(+12.03%)
Dec 11, 2008 2.014 2.118 1.834 1.915 484,307 -0.13(-6.20%)
Dec 10, 2008 2.028 2.177 1.888 2.041 273,090 +0.04(+2.03%)
Dec 09, 2008 2.163 2.285 1.942 2.001 331,955 -0.20(-9.22%)
Dec 08, 2008 2.032 2.299 2.032 2.204 212,587 +0.19(+9.66%)
Dec 05, 2008 1.883 2.010 1.807 2.010 416,229 +0.10(+5.20%)
Dec 04, 2008 1.829 2.019 1.775 1.910 370,959 +0.08(+4.19%)
Dec 03, 2008 1.856 1.992 1.621 1.834 425,610 +0.12(+7.12%)
Dec 02, 2008 1.536 1.716 1.513 1.712 1,337,225 +0.22(+14.50%)
Dec 01, 2008 1.667 1.748 1.486 1.495 299,108 -0.22(-12.66%)
Nov 28, 2008 1.802 1.802 1.635 1.712 347,748 +0.03(+1.61%)
Nov 26, 2008 1.599 1.743 1.495 1.685 1,030,951 +0.11(+7.18%)
Nov 25, 2008 1.540 1.576 1.481 1.572 251,321 +0.06(+4.19%)
Nov 24, 2008 1.567 1.576 1.450 1.508 573,215 +0.02(+1.21%)
Nov 21, 2008 1.527 1.527 1.364 1.490 677,895 +0.00(+0.00%)
Nov 20, 2008 1.685 1.694 1.472 1.490 719,784 -0.18(-10.81%)
Nov 19, 2008 1.770 1.847 1.671 1.671 513,553 -0.09(-5.37%)
Nov 18, 2008 1.752 1.789 1.703 1.766 345,559 +0.04(+2.09%)
Nov 17, 2008 1.734 1.791 1.699 1.730 823,702 -0.02(-1.03%)
Nov 14, 2008 1.757 1.818 1.703 1.748 706,873 -0.01(-0.77%)
Nov 13, 2008 1.752 1.807 1.698 1.761 1,480,065 -0.02(-1.01%)
Nov 12, 2008 1.770 1.820 1.757 1.779 502,667 -0.03(-1.50%)
Nov 11, 2008 1.798 1.915 1.739 1.807 354,783 -0.00(-0.25%)
Nov 10, 2008 2.001 2.008 1.789 1.811 351,034 -0.12(-6.31%)
Nov 07, 2008 1.951 1.951 1.838 1.933 346,194 +0.03(+1.66%)
Nov 06, 2008 1.974 1.992 1.847 1.901 1,613,070 -0.09(-4.32%)
Nov 05, 2008 2.493 2.529 1.956 1.987 611,699 -0.55(-21.71%)
Nov 04, 2008 2.832 2.832 2.493 2.538 363,285 -0.19(-6.80%)
Nov 03, 2008 2.714 2.872 2.511 2.723 345,714 -0.11(-3.98%)
Oct 31, 2008 2.520 2.836 2.181 2.836 423,182 +0.31(+12.34%)
Oct 30, 2008 2.312 2.538 2.240 2.525 352,154 +0.28(+12.47%)
Oct 29, 2008 1.847 2.507 1.779 2.245 548,253 +0.41(+22.41%)
Oct 28, 2008 1.960 2.010 1.599 1.834 1,337,570 -0.03(-1.69%)
Oct 27, 2008 2.245 2.407 1.861 1.865 563,579 -0.44(-19.02%)
Oct 24, 2008 2.836 2.886 2.059 2.303 952,761 -0.40(-14.72%)
Oct 23, 2008 2.841 2.858 2.601 2.701 538,907 -0.11(-3.86%)
Oct 22, 2008 2.845 2.918 2.751 2.809 209,852 -0.09(-2.96%)
Oct 21, 2008 2.850 3.001 2.841 2.895 290,754 -0.02(-0.77%)
Oct 20, 2008 3.098 3.446 2.832 2.918 408,052 -0.11(-3.58%)
Oct 17, 2008 3.049 3.473 2.985 3.026 319,093 -0.17(-5.23%)
Oct 16, 2008 3.184 3.523 3.094 3.193 384,428 +0.05(+1.43%)
Oct 15, 2008 3.428 3.509 3.139 3.148 154,019 -0.29(-8.53%)
Oct 14, 2008 3.536 3.559 3.270 3.442 171,575 -0.09(-2.68%)
Oct 13, 2008 3.563 3.600 3.378 3.536 306,574 +0.19(+5.53%)
Oct 10, 2008 3.171 3.518 2.904 3.351 1,146,394 +0.09(+2.63%)
Oct 09, 2008 3.554 3.629 3.220 3.265 287,365 -0.24(-6.95%)
Oct 08, 2008 3.600 3.907 3.460 3.509 442,318 -0.13(-3.60%)
Oct 07, 2008 4.124 4.196 3.622 3.640 333,363 -0.40(-9.94%)
Oct 06, 2008 4.051 4.300 3.726 4.042 447,889 -0.11(-2.61%)
Oct 03, 2008 4.512 4.584 4.101 4.151 286,337 -0.25(-5.74%)
Oct 02, 2008 4.652 4.796 4.385 4.404 161,801 -0.30(-6.34%)
Oct 01, 2008 4.602 4.783 4.440 4.702 157,048 +0.04(+0.87%)
Sep 30, 2008 4.548 4.693 4.363 4.661 233,123 +0.19(+4.24%)
Sep 29, 2008 4.562 4.724 4.426 4.471 346,940 -0.23(-4.90%)
Sep 26, 2008 4.598 4.833 4.598 4.702 188,127 +0.01(+0.19%)
Sep 25, 2008 4.688 4.846 4.634 4.693 146,156 +0.04(+0.87%)
Sep 24, 2008 4.738 4.760 4.539 4.652 233,010 -0.01(-0.19%)
Sep 23, 2008 4.575 4.724 4.539 4.661 283,315 +0.13(+2.89%)
Sep 22, 2008 4.756 4.882 4.476 4.530 663,747 -0.26(-5.38%)
Sep 19, 2008 4.968 4.995 4.629 4.787 1,079,173 +0.00(+0.00%)
Sep 18, 2008 4.693 4.887 4.462 4.787 947,884 +0.19(+4.23%)
Sep 17, 2008 4.363 4.729 4.245 4.593 742,904 -0.33(-6.78%)
Sep 16, 2008 4.643 5.036 4.544 4.927 516,257 +0.17(+3.61%)
Sep 15, 2008 4.751 4.842 4.670 4.756 281,725 -0.08(-1.59%)
Sep 12, 2008 4.756 4.833 4.625 4.833 289,220 +0.00(+0.00%)
Sep 11, 2008 4.589 4.842 4.584 4.833 452,594 +0.13(+2.79%)
Sep 10, 2008 4.778 4.778 4.562 4.702 302,323 +0.04(+0.77%)
Sep 09, 2008 4.530 4.905 4.530 4.665 493,212 +0.09(+1.97%)
Sep 08, 2008 4.431 4.602 4.336 4.575 494,510 +0.22(+5.08%)
Sep 05, 2008 4.015 4.390 3.979 4.354 287,356 +0.30(+7.35%)
Sep 04, 2008 4.137 4.241 3.997 4.056 431,181 -0.14(-3.23%)
Sep 03, 2008 4.087 4.277 4.033 4.191 346,291 +0.10(+2.43%)
Sep 02, 2008 4.173 4.291 3.993 4.092 448,321 +0.04(+0.89%)
Aug 29, 2008 4.056 4.069 3.993 4.056 248,115 -0.03(-0.66%)
Aug 28, 2008 4.065 4.214 3.961 4.083 237,452 +0.05(+1.12%)
Aug 27, 2008 4.078 4.105 3.925 4.038 142,811 -0.04(-0.89%)
Aug 26, 2008 4.020 4.137 3.965 4.074 146,376 +0.06(+1.46%)
Aug 25, 2008 4.178 4.178 3.988 4.015 137,368 -0.19(-4.61%)
Aug 22, 2008 4.218 4.250 4.133 4.209 160,010 +0.03(+0.76%)
Aug 21, 2008 4.169 4.250 4.151 4.178 252,100 -0.05(-1.18%)
Aug 20, 2008 4.273 4.367 4.128 4.227 323,745 -0.02(-0.53%)
Aug 19, 2008 4.440 4.440 4.196 4.250 250,794 -0.09(-1.98%)
Aug 18, 2008 4.304 4.408 4.259 4.336 278,205 +0.05(+1.05%)
Aug 15, 2008 4.390 4.390 4.200 4.291 454,782 -0.01(-0.21%)
Aug 14, 2008 4.367 4.426 4.214 4.300 381,994 -0.12(-2.76%)
Aug 13, 2008 4.453 4.516 4.205 4.422 263,755 -0.04(-0.81%)
Aug 12, 2008 4.498 4.544 4.422 4.458 318,455 -0.06(-1.30%)
Aug 11, 2008 4.535 4.665 4.449 4.516 403,954 -0.00(-0.10%)
Aug 08, 2008 4.146 4.571 4.119 4.521 338,828 +0.37(+8.92%)
Aug 07, 2008 4.101 4.268 4.020 4.151 356,007 -0.03(-0.65%)
Aug 06, 2008 4.489 4.539 4.133 4.178 437,469 -0.40(-8.78%)
Aug 05, 2008 4.069 4.620 3.943 4.580 325,410 +0.58(+14.45%)
Aug 04, 2008 4.011 4.124 3.798 4.002 253,187 -0.01(-0.23%)
Aug 01, 2008 3.798 4.083 3.667 4.011 427,120 +0.40(+11.14%)
Jul 31, 2008 3.676 3.821 3.541 3.609 385,634 -0.16(-4.31%)
Jul 30, 2008 3.997 4.038 3.658 3.771 318,458 -0.18(-4.46%)
Jul 29, 2008 3.947 4.083 3.649 3.947 192,283 +0.31(+8.44%)
Jul 28, 2008 3.965 4.006 3.491 3.640 242,090 -0.36(-8.93%)
Jul 25, 2008 3.902 4.042 3.893 3.997 233,521 +0.14(+3.75%)
Jul 24, 2008 3.862 3.943 3.753 3.853 211,881 +0.02(+0.47%)
Jul 23, 2008 3.654 4.092 3.627 3.834 344,119 +0.18(+4.94%)
Jul 22, 2008 3.428 3.681 3.342 3.654 477,678 +0.19(+5.61%)
Jul 21, 2008 3.509 3.582 3.451 3.460 206,385 -0.02(-0.65%)
Jul 18, 2008 3.663 3.667 3.396 3.482 401,636 -0.18(-4.81%)
Jul 17, 2008 3.419 3.667 3.311 3.658 381,073 +0.26(+7.71%)
Jul 16, 2008 3.189 3.482 3.148 3.396 347,518 +0.22(+6.82%)
Jul 15, 2008 3.130 3.315 3.067 3.180 373,386 +0.00(+0.00%)
Jul 14, 2008 3.162 3.265 3.062 3.180 532,276 +0.05(+1.59%)
Jul 11, 2008 2.936 3.180 2.936 3.130 855,807 -0.24(-7.10%)
Jul 10, 2008 3.437 3.573 3.306 3.369 274,897 -0.06(-1.84%)
Jul 09, 2008 3.676 3.708 3.428 3.433 293,097 -0.23(-6.40%)
Jul 08, 2008 3.329 3.672 3.270 3.667 317,723 +0.35(+10.63%)
Jul 07, 2008 3.365 3.428 3.229 3.315 268,274 -0.02(-0.68%)
Jul 04, 2008 3.252 3.442 3.252 3.338 203,516 +0.00(+0.00%)
Jul 03, 2008 3.252 3.442 3.252 3.338 203,516 +0.09(+2.64%)
Jul 02, 2008 3.419 3.446 3.229 3.252 339,893 -0.18(-5.14%)
Jul 01, 2008 3.378 3.509 3.351 3.428 283,297 +0.01(+0.26%)
Jun 30, 2008 3.487 3.604 3.369 3.419 622,351 -0.06(-1.69%)
Jun 27, 2008 3.460 3.545 3.311 3.478 1,456,972 -0.00(-0.13%)
Jun 26, 2008 3.636 3.735 3.460 3.482 273,617 -0.20(-5.40%)
Jun 25, 2008 3.505 3.722 3.500 3.681 265,000 +0.19(+5.43%)
Jun 24, 2008 3.478 3.595 3.401 3.491 335,146 -0.02(-0.51%)
Jun 23, 2008 3.622 3.636 3.446 3.509 346,044 -0.09(-2.51%)
Jun 20, 2008 3.613 3.622 3.523 3.600 472,123 -0.04(-1.12%)
Jun 19, 2008 3.627 3.672 3.532 3.640 230,165 +0.01(+0.37%)
Jun 18, 2008 3.645 3.685 3.545 3.627 214,476 -0.04(-1.11%)
Jun 17, 2008 3.862 3.875 3.658 3.667 158,965 -0.19(-4.81%)
Jun 16, 2008 3.853 3.893 3.699 3.853 180,814 -0.02(-0.58%)
Jun 13, 2008 3.780 3.875 3.717 3.875 119,771 +0.14(+3.62%)
Jun 12, 2008 3.676 3.916 3.676 3.740 153,000 +0.10(+2.73%)
Jun 11, 2008 3.952 3.952 3.627 3.640 297,029 -0.33(-8.30%)
Jun 10, 2008 3.871 3.997 3.771 3.970 352,340 +0.19(+4.89%)
Jun 09, 2008 3.825 3.920 3.726 3.785 264,045 +0.00(+0.00%)
Jun 06, 2008 4.146 4.146 3.780 3.785 313,624 -0.41(-9.70%)
Jun 05, 2008 4.024 4.218 4.024 4.191 188,765 +0.17(+4.15%)
Jun 04, 2008 3.943 4.105 3.929 4.024 101,639 +0.06(+1.48%)
Jun 03, 2008 3.916 3.984 3.862 3.965 113,482 +0.07(+1.86%)
Jun 02, 2008 4.047 4.047 3.744 3.893 307,394 -0.17(-4.12%)
May 30, 2008 4.078 4.119 3.993 4.060 370,266 -0.00(-0.11%)
May 29, 2008 3.898 4.200 3.898 4.065 201,191 +0.15(+3.81%)
May 28, 2008 3.934 3.970 3.834 3.916 124,538 -0.05(-1.14%)
May 27, 2008 3.830 4.015 3.830 3.961 198,720 +0.14(+3.79%)
May 26, 2008 3.880 3.934 3.794 3.816 218,910 +0.00(+0.00%)
May 23, 2008 3.880 3.934 3.794 3.816 218,910 -0.10(-2.54%)
May 22, 2008 3.911 4.065 3.875 3.916 464,373 -0.02(-0.46%)
May 21, 2008 4.011 4.114 3.875 3.934 363,491 -0.06(-1.47%)
May 20, 2008 3.929 4.119 3.907 3.993 200,174 +0.04(+0.91%)
May 19, 2008 3.871 4.042 3.834 3.956 280,012 +0.08(+1.98%)
May 16, 2008 4.069 4.069 3.839 3.880 250,300 -0.16(-3.92%)
May 15, 2008 4.011 4.083 3.956 4.038 191,887 +0.02(+0.56%)
May 14, 2008 3.952 4.038 3.893 4.015 407,078 +0.08(+1.95%)
May 13, 2008 3.798 3.947 3.758 3.938 194,675 +0.13(+3.44%)
May 12, 2008 3.681 3.816 3.658 3.807 312,260 +0.15(+4.07%)
May 09, 2008 3.550 3.703 3.550 3.658 215,800 +0.05(+1.38%)
May 08, 2008 3.749 3.839 3.518 3.609 532,533 -0.14(-3.62%)
May 07, 2008 3.776 3.920 3.731 3.744 292,156 -0.03(-0.72%)
May 06, 2008 3.794 3.844 3.731 3.771 491,673 -0.05(-1.42%)
May 05, 2008 3.839 3.884 3.726 3.825 669,169 -0.03(-0.82%)
May 02, 2008 4.011 4.011 3.749 3.857 774,905 -0.14(-3.39%)
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.