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 Midwest Bncp (NQ: FMBI )

21.51 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 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 7.702 7.831 7.111 7.168 819,355 -0.42(-5.54%)
Apr 29, 2009 7.484 7.799 7.346 7.589 675,205 +0.22(+2.96%)
Apr 28, 2009 7.338 7.653 7.200 7.370 520,004 -0.03(-0.44%)
Apr 27, 2009 7.953 8.098 7.265 7.403 666,200 -0.73(-8.96%)
Apr 24, 2009 7.896 8.446 7.621 8.131 744,367 +0.25(+3.18%)
Apr 23, 2009 8.082 8.210 7.564 7.880 739,830 -0.18(-2.21%)
Apr 22, 2009 7.856 8.357 7.063 8.058 1,528,959 +0.20(+2.57%)
Apr 21, 2009 7.928 7.928 6.998 7.856 1,350,271 -0.10(-1.22%)
Apr 20, 2009 9.069 9.223 7.928 7.953 622,917 -1.51(-15.98%)
Apr 17, 2009 9.255 9.708 9.007 9.466 454,559 +0.23(+2.45%)
Apr 16, 2009 9.013 9.385 8.527 9.239 400,458 +0.47(+5.35%)
Apr 15, 2009 8.616 8.818 8.212 8.770 696,466 +0.03(+0.37%)
Apr 14, 2009 9.207 9.377 8.673 8.738 1,461,539 -0.66(-6.98%)
Apr 13, 2009 8.155 9.458 7.953 9.393 796,804 +1.12(+13.49%)
Apr 09, 2009 7.249 8.276 7.192 8.276 734,789 +1.35(+19.51%)
Apr 08, 2009 7.128 7.208 6.715 6.925 379,439 -0.15(-2.06%)
Apr 07, 2009 7.362 7.451 7.055 7.071 375,277 -0.42(-5.62%)
Apr 06, 2009 7.791 7.823 7.419 7.492 576,847 -0.42(-5.32%)
Apr 03, 2009 7.694 7.912 7.484 7.912 470,881 +0.19(+2.52%)
Apr 02, 2009 7.265 7.880 7.241 7.718 914,035 +0.57(+7.92%)
Apr 01, 2009 6.788 7.265 6.561 7.152 420,744 +0.20(+2.91%)
Mar 31, 2009 6.658 7.225 6.618 6.950 646,392 +0.43(+6.58%)
Mar 30, 2009 6.747 6.804 6.513 6.521 619,519 -0.83(-11.23%)
Mar 26, 2009 7.176 7.362 6.933 7.346 731,204 +0.31(+4.37%)
Mar 25, 2009 7.030 7.411 6.488 7.039 998,070 +0.11(+1.64%)
Mar 24, 2009 8.074 8.074 6.893 6.925 709,021 -0.85(-10.93%)
Mar 23, 2009 7.281 7.928 6.990 7.775 1,147,460 +0.97(+14.27%)
Mar 20, 2009 7.710 7.710 6.763 6.804 746,912 -0.29(-4.10%)
Mar 19, 2009 7.791 7.937 7.055 7.095 856,848 -0.58(-7.59%)
Mar 18, 2009 7.419 7.678 6.772 7.678 2,289,690 +0.22(+2.93%)
Mar 17, 2009 6.739 7.492 6.634 7.459 867,535 +0.71(+10.55%)
Mar 16, 2009 7.079 7.492 6.715 6.747 896,050 -0.26(-3.70%)
Mar 13, 2009 6.553 7.192 6.440 7.006 965,643 +0.46(+7.05%)
Mar 12, 2009 5.493 6.602 5.299 6.545 668,759 +1.00(+17.93%)
Mar 11, 2009 5.493 5.995 5.194 5.550 720,476 -0.01(-0.15%)
Mar 10, 2009 5.065 5.574 5.065 5.558 977,561 +0.68(+13.93%)
Mar 09, 2009 4.992 5.170 4.822 4.878 587,432 -0.20(-3.98%)
Mar 06, 2009 5.129 5.299 4.830 5.081 820,379 +0.07(+1.45%)
Mar 05, 2009 5.631 5.768 4.976 5.008 876,089 -0.78(-13.43%)
Mar 04, 2009 5.760 5.946 5.477 5.785 1,146,235 +0.02(+0.28%)
Mar 02, 2009 6.068 6.108 5.704 5.768 959,802 -0.32(-5.19%)
Feb 27, 2009 6.424 6.505 6.068 6.084 789,217 -0.50(-7.62%)
Feb 26, 2009 6.092 6.958 6.092 6.586 1,144,794 +0.58(+9.70%)
Feb 25, 2009 6.116 6.262 5.590 6.003 1,121,004 -0.20(-3.26%)
Feb 24, 2009 5.534 6.213 5.534 6.205 1,071,749 +0.74(+13.46%)
Feb 23, 2009 5.817 6.068 5.461 5.469 784,128 -0.26(-4.52%)
Feb 20, 2009 5.453 5.785 5.380 5.728 1,198,602 +0.13(+2.31%)
Feb 19, 2009 6.132 6.254 5.582 5.598 592,470 -0.45(-7.49%)
Feb 18, 2009 6.076 6.488 6.003 6.052 563,015 -0.27(-4.23%)
Feb 17, 2009 6.804 6.804 6.294 6.319 455,746 -0.67(-9.61%)
Feb 13, 2009 7.241 7.435 6.917 6.990 853,967 -0.20(-2.81%)
Feb 12, 2009 6.820 8.074 6.772 7.192 913,690 -0.66(-8.44%)
Feb 11, 2009 7.775 8.301 7.589 7.856 542,292 +0.16(+2.10%)
Feb 10, 2009 9.077 9.271 7.597 7.694 825,188 -1.42(-15.54%)
Feb 09, 2009 8.988 9.393 8.752 9.110 806,385 +0.10(+1.08%)
Feb 06, 2009 7.937 9.013 7.937 9.013 855,726 +1.14(+14.49%)
Feb 05, 2009 7.686 8.179 7.532 7.872 610,666 +0.04(+0.52%)
Feb 04, 2009 7.694 8.171 7.670 7.831 493,463 +0.11(+1.36%)
Feb 03, 2009 7.985 8.058 7.613 7.726 936,055 -0.15(-1.85%)
Feb 02, 2009 7.945 8.171 7.605 7.872 911,537 -0.22(-2.70%)
Jan 30, 2009 8.123 8.624 8.042 8.090 867,910 -0.04(-0.50%)
Jan 29, 2009 8.600 8.802 8.131 8.131 772,919 -0.66(-7.46%)
Jan 28, 2009 8.179 9.385 8.123 8.786 1,936,921 +0.70(+8.60%)
Jan 27, 2009 7.823 8.293 7.742 8.090 1,336,882 +0.36(+4.60%)
Jan 26, 2009 8.034 8.414 7.694 7.734 716,642 -0.28(-3.43%)
Jan 23, 2009 7.653 8.026 7.354 8.009 1,997,629 +0.10(+1.23%)
Jan 22, 2009 11.12 11.37 6.877 7.912 3,232,291 -3.52(-30.79%)
Jan 21, 2009 9.911 11.45 9.911 11.43 741,010 +1.51(+15.25%)
Jan 20, 2009 10.53 11.33 9.862 9.919 851,327 -1.67(-14.39%)
Jan 16, 2009 11.59 11.65 10.95 11.59 421,684 +0.16(+1.42%)
Jan 15, 2009 11.51 11.87 10.56 11.42 719,297 -0.10(-0.84%)
Jan 14, 2009 12.04 12.51 11.50 11.52 694,899 -0.52(-4.30%)
Jan 13, 2009 11.76 12.27 11.76 12.04 743,257 +0.16(+1.36%)
Jan 12, 2009 12.23 12.42 11.85 11.88 725,822 -0.35(-2.85%)
Jan 09, 2009 13.10 13.23 12.14 12.22 644,116 -0.87(-6.67%)
Jan 08, 2009 13.67 13.83 12.94 13.10 505,654 -0.73(-5.27%)
Jan 07, 2009 14.92 15.07 13.72 13.83 668,497 -1.46(-9.53%)
Jan 06, 2009 15.23 15.43 14.95 15.28 230,510 +0.28(+1.83%)
Jan 05, 2009 16.18 16.38 14.88 15.01 388,124 -1.20(-7.39%)
Jan 02, 2009 16.21 16.38 15.57 16.20 319,757 +0.05(+0.30%)
Dec 31, 2008 15.82 16.18 15.53 16.16 0 +0.38(+2.41%)
Dec 30, 2008 14.33 15.79 14.33 15.78 447,059 +0.83(+5.58%)
Dec 29, 2008 15.44 15.87 14.67 14.94 148,388 -0.50(-3.25%)
Dec 26, 2008 15.14 15.55 14.98 15.44 128,636 +0.40(+2.63%)
Dec 24, 2008 14.85 15.25 14.77 15.05 111,775 +0.20(+1.36%)
Dec 23, 2008 15.50 15.80 14.83 14.85 229,992 -0.49(-3.17%)
Dec 22, 2008 16.54 16.54 14.85 15.33 273,296 -0.53(-3.32%)
Dec 19, 2008 15.72 16.17 15.20 15.86 1,180,584 +0.67(+4.42%)
Dec 18, 2008 15.36 15.93 15.06 15.19 349,089 -0.28(-1.83%)
Dec 17, 2008 15.32 15.76 14.92 15.47 416,164 -0.15(-0.93%)
Dec 16, 2008 13.87 15.63 13.58 15.61 920,994 +2.05(+15.15%)
Dec 15, 2008 13.96 14.34 12.94 13.56 492,348 -0.32(-2.33%)
Dec 12, 2008 12.73 14.04 12.66 13.88 473,116 +0.34(+2.51%)
Dec 11, 2008 14.52 14.73 13.45 13.54 535,132 -1.29(-8.72%)
Dec 10, 2008 14.71 15.13 13.96 14.84 1,211,220 +0.41(+2.86%)
Dec 09, 2008 14.68 15.32 13.99 14.43 920,123 -0.41(-2.78%)
Dec 08, 2008 15.16 15.27 14.48 14.84 811,038 -0.11(-0.76%)
Dec 05, 2008 13.31 15.04 13.31 14.95 962,782 +1.03(+7.38%)
Dec 04, 2008 13.79 14.72 13.69 13.92 586,562 -0.23(-1.60%)
Dec 03, 2008 13.23 14.29 12.76 14.15 485,232 +0.78(+5.87%)
Dec 02, 2008 12.58 13.43 11.93 13.37 567,542 +1.37(+11.40%)
Dec 01, 2008 14.36 15.23 11.97 12.00 915,006 -2.90(-19.45%)
Nov 28, 2008 14.45 15.27 14.00 14.89 341,943 +0.23(+1.54%)
Nov 26, 2008 14.37 14.73 14.16 14.67 615,760 -0.19(-1.25%)
Nov 25, 2008 14.88 15.91 13.96 14.85 551,897 +0.30(+2.06%)
Nov 24, 2008 12.68 14.63 12.54 14.55 826,463 +2.10(+16.82%)
Nov 21, 2008 11.95 12.54 11.04 12.46 1,027,481 +0.87(+7.47%)
Nov 20, 2008 12.58 13.01 11.50 11.59 1,063,089 -0.85(-6.83%)
Nov 19, 2008 13.92 14.16 12.39 12.44 1,116,783 -1.68(-11.91%)
Nov 18, 2008 15.15 15.15 13.58 14.13 723,285 -0.95(-6.33%)
Nov 17, 2008 15.31 15.88 15.03 15.08 403,018 -0.26(-1.69%)
Nov 14, 2008 16.29 17.30 15.27 15.34 622,182 -1.38(-8.23%)
Nov 13, 2008 15.06 16.89 14.02 16.71 639,493 +1.51(+9.95%)
Nov 12, 2008 15.93 16.87 14.98 15.20 431,895 -1.15(-7.03%)
Nov 11, 2008 15.94 16.84 15.78 16.35 375,074 +0.18(+1.10%)
Nov 10, 2008 17.11 17.48 15.99 16.17 384,017 -0.59(-3.52%)
Nov 07, 2008 17.02 17.33 16.37 16.76 421,335 -0.09(-0.53%)
Nov 06, 2008 17.43 18.53 16.81 16.85 421,090 -0.81(-4.58%)
Nov 05, 2008 19.00 19.55 17.51 17.66 457,261 -1.68(-8.70%)
Nov 04, 2008 18.77 19.68 18.65 19.34 562,349 +0.81(+4.36%)
Nov 03, 2008 18.41 18.61 17.38 18.53 423,598 +0.57(+3.15%)
Oct 31, 2008 17.08 17.98 16.51 17.97 909,829 +0.74(+4.32%)
Oct 30, 2008 17.56 17.90 16.63 17.22 529,392 +0.41(+2.45%)
Oct 29, 2008 16.78 17.62 16.26 16.81 785,511 -0.08(-0.48%)
Oct 28, 2008 15.77 16.91 14.60 16.89 660,248 +2.02(+13.60%)
Oct 27, 2008 14.55 16.09 14.23 14.87 832,524 +0.28(+1.94%)
Oct 24, 2008 14.56 15.52 13.75 14.59 997,954 -0.69(-4.50%)
Oct 23, 2008 16.29 16.78 14.26 15.27 1,007,652 -0.91(-5.60%)
Oct 22, 2008 17.72 17.90 16.04 16.18 1,294,520 -1.84(-10.19%)
Oct 21, 2008 18.71 19.59 17.81 18.02 777,268 -1.28(-6.62%)
Oct 20, 2008 20.23 20.23 18.32 19.30 789,979 -0.81(-4.02%)
Oct 17, 2008 19.54 20.36 18.82 20.10 1,562,226 -0.15(-0.76%)
Oct 16, 2008 19.50 20.31 17.98 20.26 757,412 +1.28(+6.73%)
Oct 15, 2008 19.12 20.22 18.53 18.98 877,902 -0.88(-4.44%)
Oct 14, 2008 21.12 22.44 18.83 19.86 925,647 -0.59(-2.89%)
Oct 13, 2008 20.57 20.57 18.25 20.45 916,148 +1.35(+7.07%)
Oct 10, 2008 14.64 20.39 14.56 19.10 1,436,109 +4.00(+26.53%)
Oct 09, 2008 17.53 18.96 14.94 15.10 1,242,848 -2.41(-13.77%)
Oct 08, 2008 18.03 20.45 17.19 17.51 556,907 -0.77(-4.21%)
Oct 07, 2008 21.21 22.10 18.20 18.28 511,954 -3.77(-17.10%)
Oct 06, 2008 21.08 22.56 20.05 22.05 667,577 -0.06(-0.26%)
Oct 03, 2008 21.29 23.44 21.07 22.10 597,885 +1.42(+6.84%)
Oct 02, 2008 20.58 21.50 20.37 20.69 382,743 +0.07(+0.35%)
Oct 01, 2008 19.68 21.04 18.75 20.61 411,965 +1.00(+5.12%)
Sep 30, 2008 20.17 20.35 18.94 19.61 536,980 -0.47(-2.34%)
Sep 29, 2008 21.65 22.55 17.68 20.08 502,283 -1.97(-8.95%)
Sep 26, 2008 20.99 22.25 20.39 22.05 295,952 +0.70(+3.26%)
Sep 25, 2008 21.50 22.59 21.25 21.36 337,023 -0.17(-0.79%)
Sep 24, 2008 22.65 22.65 21.53 21.53 350,760 -0.61(-2.74%)
Sep 23, 2008 21.94 22.69 21.84 22.14 315,146 -0.06(-0.26%)
Sep 22, 2008 24.27 24.27 22.05 22.19 563,166 -1.95(-8.08%)
Sep 19, 2008 29.21 32.43 22.33 24.14 3,967,380 +0.39(+1.64%)
Sep 18, 2008 21.03 25.07 20.54 23.75 3,308,231 +2.90(+13.93%)
Sep 17, 2008 21.48 22.01 20.08 20.85 2,056,322 -1.08(-4.91%)
Sep 16, 2008 20.03 22.18 19.82 21.92 1,529,609 +1.46(+7.11%)
Sep 15, 2008 20.58 21.16 19.82 20.47 1,706,904 -0.41(-1.98%)
Sep 12, 2008 19.79 21.12 19.53 20.88 854,883 +1.00(+5.05%)
Sep 11, 2008 19.43 19.99 19.11 19.88 1,244,526 -0.09(-0.45%)
Sep 10, 2008 21.03 21.03 19.63 19.97 1,206,992 -0.57(-2.80%)
Sep 09, 2008 20.47 21.31 20.36 20.54 1,470,827 -0.35(-1.67%)
Sep 08, 2008 20.23 21.25 19.85 20.89 1,725,442 +1.27(+6.47%)
Sep 05, 2008 18.52 19.83 18.25 19.62 664,267 +0.85(+4.53%)
Sep 04, 2008 19.24 19.55 18.77 18.77 954,188 -0.85(-4.33%)
Sep 03, 2008 18.37 19.65 17.96 19.62 754,553 +1.12(+6.03%)
Sep 02, 2008 18.49 18.86 18.01 18.50 699,167 +0.40(+2.19%)
Aug 29, 2008 17.97 18.36 17.73 18.11 394,158 -0.21(-1.15%)
Aug 28, 2008 17.89 18.32 17.52 18.32 572,187 +0.59(+3.33%)
Aug 27, 2008 17.36 18.07 17.09 17.73 439,696 +0.35(+2.00%)
Aug 26, 2008 17.26 17.57 16.88 17.38 412,062 +0.09(+0.51%)
Aug 25, 2008 17.86 18.15 17.11 17.29 373,661 -0.70(-3.87%)
Aug 22, 2008 17.49 18.06 17.26 17.98 487,959 +0.84(+4.91%)
Aug 21, 2008 17.09 17.54 17.09 17.14 428,909 -0.30(-1.72%)
Aug 20, 2008 17.76 17.88 17.03 17.44 716,632 -0.25(-1.42%)
Aug 19, 2008 18.03 18.12 17.39 17.69 937,050 -0.61(-3.32%)
Aug 18, 2008 19.25 19.25 18.19 18.30 505,169 -0.90(-4.68%)
Aug 15, 2008 18.88 19.77 18.71 19.20 1,055,039 +0.75(+4.08%)
Aug 14, 2008 17.93 18.46 17.68 18.45 900,641 +0.41(+2.29%)
Aug 13, 2008 19.26 19.26 17.80 18.03 1,342,657 -1.38(-7.09%)
Aug 12, 2008 19.50 20.02 19.17 19.41 1,756,273 -0.19(-0.99%)
Aug 11, 2008 18.52 20.02 18.05 19.60 1,611,406 +1.09(+5.90%)
Aug 08, 2008 17.68 18.59 17.67 18.51 671,236 +0.78(+4.38%)
Aug 07, 2008 17.71 18.45 17.48 17.73 1,613,786 -0.16(-0.90%)
Aug 06, 2008 18.47 18.47 17.59 17.90 1,090,168 -0.50(-2.73%)
Aug 05, 2008 17.42 18.48 17.35 18.40 1,379,392 +1.25(+7.26%)
Aug 04, 2008 17.77 17.77 16.37 17.15 1,146,031 +0.02(+0.09%)
Aug 01, 2008 16.49 17.28 16.18 17.14 913,726 +0.53(+3.17%)
Jul 31, 2008 16.60 17.15 16.54 16.61 743,430 -0.18(-1.06%)
Jul 30, 2008 16.92 17.35 16.53 16.79 1,574,701 +0.03(+0.19%)
Jul 29, 2008 16.75 16.75 15.40 16.75 1,510,596 +1.38(+9.00%)
Jul 28, 2008 16.42 16.68 15.19 15.37 1,209,869 -0.85(-5.24%)
Jul 25, 2008 16.41 16.67 15.73 16.22 732,865 +0.07(+0.45%)
Jul 24, 2008 17.56 17.69 16.00 16.15 1,231,393 -1.43(-8.14%)
Jul 23, 2008 17.39 18.21 17.09 17.58 1,534,652 +0.23(+1.31%)
Jul 22, 2008 15.90 17.38 15.54 17.35 1,826,912 +1.31(+8.17%)
Jul 21, 2008 15.65 16.28 15.65 16.04 1,581,286 +0.49(+3.12%)
Jul 18, 2008 15.64 16.11 15.10 15.56 1,542,323 +0.00(+0.00%)
Jul 17, 2008 14.33 15.65 14.33 15.56 2,493,330 +1.23(+8.58%)
Jul 16, 2008 12.85 14.43 12.54 14.33 4,014,055 +3.00(+26.50%)
Jul 15, 2008 11.84 12.22 10.97 11.33 3,016,643 -0.63(-5.28%)
Jul 14, 2008 13.60 13.66 11.96 11.96 1,674,559 -1.50(-11.18%)
Jul 11, 2008 13.38 13.58 12.79 13.46 1,448,781 -0.01(-0.06%)
Jul 10, 2008 13.53 13.88 13.24 13.47 1,372,496 -0.02(-0.18%)
Jul 09, 2008 14.04 14.33 13.49 13.49 1,461,073 -0.49(-3.53%)
Jul 08, 2008 13.39 14.06 13.03 13.99 2,338,163 +0.61(+4.53%)
Jul 07, 2008 14.17 14.26 13.12 13.38 2,208,602 -0.76(-5.38%)
Jul 04, 2008 14.78 15.11 14.14 14.14 952,855 +0.00(+0.00%)
Jul 03, 2008 14.78 15.11 14.14 14.14 952,855 -0.59(-4.01%)
Jul 02, 2008 15.42 15.76 14.73 14.73 2,030,935 -0.76(-4.91%)
Jul 01, 2008 14.90 15.52 14.69 15.49 1,875,886 +0.40(+2.68%)
Jun 30, 2008 15.53 15.62 15.09 15.09 1,108,263 -0.46(-2.97%)
Jun 27, 2008 15.91 16.04 15.42 15.55 1,263,020 -0.44(-2.73%)
Jun 26, 2008 15.86 16.20 15.65 15.99 1,397,084 -0.02(-0.15%)
Jun 25, 2008 16.07 16.75 15.54 16.01 1,753,447 -0.19(-1.15%)
Jun 24, 2008 16.39 16.58 15.63 16.20 3,309,022 -0.36(-2.15%)
Jun 23, 2008 17.48 17.62 16.51 16.55 1,428,377 -1.04(-5.93%)
Jun 20, 2008 17.69 18.03 17.24 17.60 1,879,952 -0.16(-0.91%)
Jun 19, 2008 17.86 17.98 17.23 17.76 1,354,813 -0.07(-0.41%)
Jun 18, 2008 18.42 18.42 17.73 17.83 871,043 -0.72(-3.88%)
Jun 17, 2008 19.14 19.47 18.55 18.55 603,843 -0.57(-2.96%)
Jun 16, 2008 18.75 19.30 18.24 19.12 622,952 +0.35(+1.85%)
Jun 13, 2008 19.31 19.59 18.22 18.77 989,517 -0.32(-1.69%)
Jun 12, 2008 19.39 19.98 18.93 19.09 554,400 -0.11(-0.55%)
Jun 11, 2008 19.76 19.94 19.13 19.20 751,760 -0.61(-3.06%)
Jun 10, 2008 19.93 20.26 19.54 19.81 884,115 +0.15(+0.74%)
Jun 09, 2008 20.44 20.63 19.48 19.66 900,875 -0.57(-2.84%)
Jun 06, 2008 21.16 21.16 20.23 20.23 589,863 -1.15(-5.37%)
Jun 05, 2008 20.91 21.39 20.78 21.38 731,195 +0.49(+2.36%)
Jun 04, 2008 20.60 20.95 20.40 20.89 832,985 +0.18(+0.86%)
Jun 03, 2008 20.83 21.00 20.43 20.71 561,203 -0.07(-0.35%)
Jun 02, 2008 21.01 21.15 20.44 20.78 458,431 -0.33(-1.57%)
May 30, 2008 21.22 21.39 20.88 21.12 672,321 -0.12(-0.57%)
May 29, 2008 20.40 21.33 20.40 21.24 1,142,667 +0.86(+4.21%)
May 28, 2008 20.41 20.91 19.88 20.38 1,544,935 +0.40(+2.03%)
May 27, 2008 19.68 20.10 19.68 19.98 635,232 +0.36(+1.86%)
May 26, 2008 19.67 19.85 19.39 19.61 470,209 +0.00(+0.00%)
May 23, 2008 19.67 19.85 19.39 19.61 470,209 -0.23(-1.14%)
May 22, 2008 20.02 20.27 19.66 19.84 742,256 -0.04(-0.20%)
May 21, 2008 20.15 20.43 19.68 19.88 545,900 -0.19(-0.93%)
May 20, 2008 20.06 20.14 19.87 20.06 367,989 -0.13(-0.64%)
May 19, 2008 20.27 20.53 20.19 20.19 544,076 -0.13(-0.64%)
May 16, 2008 20.53 20.53 20.10 20.32 475,575 -0.11(-0.51%)
May 15, 2008 20.23 20.51 20.11 20.43 610,327 +0.16(+0.80%)
May 14, 2008 20.43 20.55 20.23 20.27 380,983 -0.14(-0.67%)
May 13, 2008 20.67 20.82 20.36 20.40 369,569 -0.21(-1.02%)
May 12, 2008 20.31 20.80 20.31 20.61 511,980 +0.40(+1.96%)
May 09, 2008 20.14 20.53 20.11 20.22 512,889 -0.05(-0.24%)
May 08, 2008 20.59 20.80 20.07 20.27 439,371 -0.21(-1.03%)
May 07, 2008 21.17 21.28 20.34 20.48 1,004,050 -0.59(-2.80%)
May 06, 2008 20.94 21.21 20.36 21.07 821,133 +0.09(+0.42%)
May 05, 2008 21.31 21.31 20.73 20.98 1,689,965 -0.27(-1.29%)
May 02, 2008 21.84 22.05 21.20 21.25 813,615 -0.36(-1.65%)
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.