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

L-3 Communications Holdings (NY: )

N/A UNCHANGED
Last Price Updated: 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 29, 2011 80.56 81.00 80.04 80.19 707,923 -0.20(-0.25%)
Apr 28, 2011 80.08 80.67 79.76 80.39 596,495 +0.27(+0.34%)
Apr 27, 2011 80.01 80.49 79.84 80.12 958,280 +0.11(+0.14%)
Apr 26, 2011 79.01 80.53 78.83 80.01 1,672,502 +1.30(+1.65%)
Apr 25, 2011 77.20 78.73 77.13 78.71 1,079,687 +1.02(+1.31%)
Apr 21, 2011 75.80 77.71 74.75 77.69 986,559 +0.74(+0.96%)
Apr 20, 2011 76.28 77.43 76.06 76.95 935,917 +1.27(+1.68%)
Apr 19, 2011 75.10 75.73 75.01 75.68 712,618 +0.73(+0.97%)
Apr 18, 2011 75.24 75.43 74.45 74.95 963,871 -1.19(-1.56%)
Apr 15, 2011 75.69 76.27 74.82 76.14 1,419,318 +0.71(+0.94%)
Apr 14, 2011 76.61 76.65 75.13 75.43 1,520,652 -1.58(-2.05%)
Apr 13, 2011 78.76 78.83 76.94 77.01 1,231,550 -1.54(-1.96%)
Apr 12, 2011 79.03 79.25 78.49 78.55 390,223 -0.79(-1.00%)
Apr 11, 2011 79.45 79.82 79.06 79.34 356,679 -0.18(-0.23%)
Apr 08, 2011 80.23 80.25 78.98 79.52 546,622 -0.51(-0.64%)
Apr 07, 2011 79.46 80.10 79.19 80.03 584,470 +0.17(+0.21%)
Apr 06, 2011 79.06 80.00 78.95 79.86 575,459 +0.95(+1.20%)
Apr 05, 2011 78.06 79.43 78.02 78.91 697,984 +0.61(+0.78%)
Apr 04, 2011 79.34 79.50 78.04 78.30 604,901 -0.80(-1.01%)
Apr 01, 2011 79.25 79.63 78.87 79.10 690,111 +0.79(+1.01%)
Mar 31, 2011 78.47 78.76 78.23 78.31 1,133,533 -0.38(-0.48%)
Mar 30, 2011 78.93 79.35 78.56 78.69 1,135,599 -0.06(-0.08%)
Mar 29, 2011 78.62 78.96 78.20 78.75 536,333 +0.16(+0.20%)
Mar 28, 2011 78.78 79.45 78.54 78.59 813,315 -1.03(-1.29%)
Mar 25, 2011 79.48 80.45 79.08 79.62 653,697 +0.08(+0.10%)
Mar 24, 2011 79.73 79.99 79.23 79.54 635,040 +0.14(+0.18%)
Mar 23, 2011 79.37 79.73 78.47 79.40 513,245 -0.40(-0.50%)
Mar 22, 2011 79.76 80.11 79.45 79.80 517,417 +0.11(+0.14%)
Mar 21, 2011 79.99 80.09 79.53 79.69 632,087 +1.15(+1.46%)
Mar 18, 2011 78.19 78.94 77.87 78.54 1,094,787 +1.02(+1.32%)
Mar 17, 2011 77.60 78.11 76.92 77.52 981,313 +0.87(+1.14%)
Mar 16, 2011 77.97 78.03 76.00 76.65 1,123,290 -1.55(-1.98%)
Mar 15, 2011 77.81 78.73 77.65 78.20 1,059,162 -1.10(-1.39%)
Mar 14, 2011 79.30 80.49 79.22 79.30 1,172,329 -0.38(-0.48%)
Mar 11, 2011 78.96 80.13 78.76 79.68 603,623 +0.20(+0.25%)
Mar 10, 2011 79.70 80.56 79.37 79.48 855,755 -1.06(-1.32%)
Mar 09, 2011 80.08 80.93 79.78 80.54 672,822 +0.37(+0.46%)
Mar 08, 2011 78.69 80.55 78.45 80.17 1,086,306 +1.74(+2.22%)
Mar 07, 2011 79.29 79.93 78.10 78.43 585,448 -0.77(-0.97%)
Mar 04, 2011 80.35 80.57 78.46 79.20 593,397 -1.50(-1.86%)
Mar 03, 2011 79.38 80.78 79.38 80.70 569,767 +1.92(+2.44%)
Mar 02, 2011 77.92 79.33 77.91 78.78 710,760 +0.47(+0.60%)
Mar 01, 2011 79.68 79.68 78.23 78.31 561,692 -0.98(-1.24%)
Feb 28, 2011 80.14 80.85 79.22 79.29 928,258 -0.66(-0.83%)
Feb 25, 2011 80.32 80.58 79.18 79.95 523,846 -0.22(-0.27%)
Feb 24, 2011 79.28 80.82 79.28 80.17 828,516 +0.72(+0.91%)
Feb 23, 2011 79.56 80.50 78.50 79.45 1,238,779 +0.17(+0.21%)
Feb 22, 2011 79.83 80.12 78.74 79.28 1,024,411 -1.57(-1.94%)
Feb 18, 2011 80.65 81.34 80.62 80.85 651,789 +0.50(+0.62%)
Feb 17, 2011 79.54 80.85 79.14 80.35 594,969 +0.65(+0.82%)
Feb 16, 2011 80.17 80.39 78.58 79.70 926,633 -0.37(-0.46%)
Feb 15, 2011 78.89 80.15 78.82 80.07 589,886 +0.65(+0.82%)
Feb 14, 2011 80.00 80.31 79.17 79.42 778,918 -0.62(-0.77%)
Feb 11, 2011 79.69 80.40 79.33 80.04 388,319 +0.00(+0.00%)
Feb 10, 2011 79.95 80.14 79.25 80.04 732,726 -0.11(-0.14%)
Feb 09, 2011 80.03 80.44 79.89 80.15 503,928 -0.10(-0.12%)
Feb 08, 2011 79.22 81.57 79.20 80.25 963,805 +0.94(+1.19%)
Feb 07, 2011 78.65 79.33 78.54 79.31 747,881 +0.73(+0.93%)
Feb 04, 2011 78.14 78.82 77.71 78.58 691,729 +0.36(+0.46%)
Feb 03, 2011 78.36 78.71 78.10 78.22 774,180 -0.25(-0.32%)
Feb 02, 2011 78.62 78.86 78.24 78.47 691,443 -0.43(-0.54%)
Feb 01, 2011 78.52 79.25 78.44 78.90 852,849 +0.65(+0.83%)
Jan 31, 2011 76.76 78.58 76.25 78.25 1,733,754 +1.86(+2.43%)
Jan 28, 2011 78.47 78.96 76.10 76.39 1,295,491 -2.01(-2.56%)
Jan 27, 2011 78.80 80.00 78.01 78.40 2,003,009 +1.05(+1.36%)
Jan 26, 2011 78.91 79.07 77.31 77.35 1,454,385 -1.47(-1.87%)
Jan 25, 2011 77.28 78.84 76.80 78.82 1,806,973 +1.28(+1.65%)
Jan 24, 2011 77.55 77.89 77.03 77.54 1,377,062 -0.03(-0.04%)
Jan 21, 2011 78.42 78.66 76.90 77.57 1,152,228 -0.41(-0.53%)
Jan 20, 2011 76.44 78.73 76.36 77.98 1,321,383 +1.34(+1.75%)
Jan 19, 2011 77.12 77.25 76.24 76.64 981,884 -0.58(-0.75%)
Jan 18, 2011 74.98 77.41 74.98 77.22 1,164,744 +1.35(+1.78%)
Jan 14, 2011 75.53 75.91 75.13 75.87 699,474 +0.38(+0.50%)
Jan 13, 2011 76.23 76.70 75.40 75.49 851,601 -0.93(-1.22%)
Jan 12, 2011 75.56 77.32 75.54 76.42 1,338,954 +1.35(+1.80%)
Jan 11, 2011 75.73 75.78 74.61 75.07 1,155,992 -0.47(-0.62%)
Jan 10, 2011 77.29 78.65 75.49 75.54 1,769,501 -2.69(-3.44%)
Jan 07, 2011 74.04 78.50 73.92 78.23 3,042,371 +4.20(+5.67%)
Jan 06, 2011 72.45 74.76 72.44 74.03 1,285,356 +1.63(+2.25%)
Jan 05, 2011 70.94 72.79 70.84 72.40 1,096,686 +1.13(+1.59%)
Jan 04, 2011 71.01 71.39 70.39 71.27 821,259 +0.43(+0.61%)
Jan 03, 2011 70.49 71.08 70.26 70.84 812,232 +0.35(+0.50%)
Dec 31, 2010 70.69 70.84 70.35 70.49 490,313 -0.20(-0.28%)
Dec 30, 2010 70.56 71.07 70.27 70.69 436,207 +0.02(+0.03%)
Dec 29, 2010 71.98 72.12 70.63 70.67 623,903 -1.29(-1.79%)
Dec 28, 2010 71.71 72.01 71.39 71.96 435,496 +0.35(+0.49%)
Dec 27, 2010 71.49 71.70 71.25 71.61 657,710 -0.05(-0.07%)
Dec 23, 2010 70.77 72.33 70.58 71.66 1,124,755 +0.86(+1.21%)
Dec 22, 2010 69.88 70.86 69.63 70.80 874,310 +0.75(+1.07%)
Dec 21, 2010 70.32 70.98 70.02 70.05 1,230,896 -0.20(-0.28%)
Dec 20, 2010 70.46 70.51 69.57 70.25 1,413,502 -0.19(-0.27%)
Dec 17, 2010 70.75 70.81 70.00 70.44 1,277,029 -0.39(-0.55%)
Dec 16, 2010 69.70 71.02 69.43 70.83 1,015,689 +0.93(+1.33%)
Dec 15, 2010 70.62 70.73 69.62 69.90 1,232,714 -1.00(-1.41%)
Dec 14, 2010 70.67 71.17 70.62 70.90 733,774 +0.29(+0.41%)
Dec 13, 2010 71.64 71.87 70.27 70.61 1,229,890 -0.78(-1.09%)
Dec 10, 2010 71.63 71.91 71.34 71.39 740,882 +0.01(+0.01%)
Dec 09, 2010 72.53 72.66 71.25 71.38 971,571 -1.06(-1.46%)
Dec 08, 2010 72.52 73.01 72.08 72.44 700,725 -0.07(-0.10%)
Dec 07, 2010 73.03 73.11 72.20 72.51 965,147 +0.02(+0.03%)
Dec 06, 2010 72.97 73.14 72.13 72.49 1,028,377 -0.76(-1.04%)
Dec 03, 2010 73.26 73.76 72.75 73.25 976,106 -0.39(-0.53%)
Dec 02, 2010 72.06 74.00 71.91 73.64 1,157,355 +1.60(+2.22%)
Dec 01, 2010 71.21 72.25 71.01 72.04 998,458 +1.71(+2.43%)
Nov 30, 2010 70.19 70.80 70.02 70.33 832,561 -0.61(-0.86%)
Nov 29, 2010 70.98 71.04 69.99 70.94 673,018 -0.44(-0.62%)
Nov 26, 2010 72.01 72.50 71.07 71.38 472,004 -1.23(-1.69%)
Nov 24, 2010 71.40 72.61 72.61 72.61 688,527 +1.68(+2.37%)
Nov 23, 2010 70.17 71.21 70.04 70.93 862,670 -0.01(-0.01%)
Nov 22, 2010 70.76 71.02 70.09 70.94 661,331 -0.36(-0.50%)
Nov 19, 2010 71.31 71.84 70.88 71.30 740,017 -0.14(-0.20%)
Nov 18, 2010 70.65 71.60 70.31 71.44 634,998 +1.23(+1.75%)
Nov 17, 2010 69.81 70.42 69.68 70.21 851,063 +0.32(+0.46%)
Nov 16, 2010 70.01 70.42 69.45 69.89 824,295 -0.76(-1.08%)
Nov 15, 2010 70.43 71.31 69.81 70.65 972,853 +0.03(+0.04%)
Nov 12, 2010 70.98 71.06 70.30 70.62 765,335 -0.76(-1.06%)
Nov 11, 2010 71.87 71.87 71.03 71.38 911,223 -1.04(-1.44%)
Nov 10, 2010 73.16 73.23 72.25 72.42 658,175 -0.71(-0.97%)
Nov 09, 2010 73.80 73.80 72.90 73.13 729,570 -0.49(-0.67%)
Nov 08, 2010 73.57 73.99 73.21 73.62 823,359 -0.28(-0.38%)
Nov 05, 2010 73.50 74.10 73.03 73.90 833,837 +0.53(+0.72%)
Nov 04, 2010 74.05 74.10 72.54 73.37 1,124,319 +0.10(+0.14%)
Nov 03, 2010 73.10 73.70 72.74 73.27 1,149,889 +0.15(+0.21%)
Nov 02, 2010 73.34 73.97 73.06 73.12 1,079,623 +0.43(+0.59%)
Nov 01, 2010 72.68 73.59 72.30 72.69 995,545 +0.51(+0.71%)
Oct 29, 2010 70.96 72.29 70.70 72.18 1,139,110 +0.94(+1.32%)
Oct 28, 2010 69.29 71.50 68.76 71.24 1,388,100 +0.11(+0.15%)
Oct 27, 2010 70.77 71.33 70.49 71.13 915,601 +0.67(+0.95%)
Oct 25, 2010 70.14 70.72 69.43 70.46 749,721 +0.66(+0.95%)
Oct 22, 2010 70.00 70.07 69.60 69.80 540,226 -0.24(-0.34%)
Oct 21, 2010 69.91 70.96 69.65 70.04 681,946 +0.37(+0.53%)
Oct 20, 2010 69.02 69.98 68.81 69.67 602,136 +0.80(+1.16%)
Oct 19, 2010 69.55 69.79 68.39 68.87 1,119,129 -1.92(-2.71%)
Oct 18, 2010 71.14 71.15 70.56 70.79 891,916 -0.26(-0.37%)
Oct 15, 2010 71.28 71.65 70.68 71.05 686,922 +0.09(+0.13%)
Oct 14, 2010 71.17 71.22 70.54 70.96 433,520 -0.26(-0.37%)
Oct 13, 2010 70.48 71.55 70.33 71.22 667,447 +1.19(+1.70%)
Oct 12, 2010 70.27 70.28 69.39 70.03 669,616 -0.24(-0.34%)
Oct 11, 2010 70.61 70.81 70.02 70.27 396,038 -0.51(-0.72%)
Oct 08, 2010 70.78 70.90 69.82 70.78 883,629 +0.48(+0.68%)
Oct 07, 2010 70.76 70.95 69.85 70.30 515,228 -0.53(-0.75%)
Oct 06, 2010 70.66 71.15 70.62 70.83 841,090 +0.11(+0.16%)
Oct 05, 2010 70.67 70.86 70.08 70.72 1,245,467 +0.77(+1.10%)
Oct 04, 2010 71.34 71.62 69.65 69.95 860,722 -1.77(-2.47%)
Oct 01, 2010 71.72 73.01 71.53 71.72 589,611 -0.55(-0.77%)
Sep 30, 2010 72.27 73.44 71.84 72.27 3,100 -0.15(-0.20%)
Sep 29, 2010 71.75 72.47 71.65 72.42 622,233 +0.27(+0.37%)
Sep 28, 2010 71.56 72.30 70.36 72.15 576,066 +0.90(+1.26%)
Sep 27, 2010 71.93 71.93 71.19 71.25 509,288 -0.36(-0.50%)
Sep 24, 2010 70.38 71.84 70.19 71.61 803,588 +1.89(+2.71%)
Sep 23, 2010 70.45 70.75 69.56 69.72 510,773 -1.19(-1.68%)
Sep 22, 2010 71.27 71.59 70.74 70.91 663,675 -0.58(-0.81%)
Sep 21, 2010 71.50 71.80 71.02 71.49 771,747 -0.07(-0.10%)
Sep 20, 2010 71.00 71.73 70.73 71.56 997,396 +0.83(+1.17%)
Sep 17, 2010 70.73 71.12 69.09 70.73 1,319,935 +1.94(+2.82%)
Sep 15, 2010 68.67 68.89 68.25 68.79 571,325 -0.26(-0.38%)
Sep 14, 2010 69.05 69.44 68.45 69.05 765,272 -0.21(-0.30%)
Sep 13, 2010 69.26 69.48 68.80 69.26 793,218 +0.76(+1.11%)
Sep 10, 2010 68.25 68.84 67.92 68.50 553,537 +0.23(+0.34%)
Sep 09, 2010 69.53 69.53 67.92 68.27 781,750 -0.50(-0.73%)
Sep 08, 2010 69.19 69.36 68.76 68.77 1,091,180 -0.60(-0.86%)
Sep 07, 2010 70.47 70.50 69.21 69.37 123 -1.31(-1.85%)
Sep 03, 2010 70.54 70.68 69.94 70.68 587,126 +0.77(+1.10%)
Sep 02, 2010 69.52 69.99 69.40 69.91 532,296 +0.64(+0.92%)
Sep 01, 2010 67.30 69.28 67.30 69.27 823,667 +2.60(+3.90%)
Aug 31, 2010 66.64 67.23 66.11 66.67 3,400 -0.50(-0.75%)
Aug 30, 2010 67.69 68.62 67.00 67.17 876,704 -1.53(-2.23%)
Aug 27, 2010 68.71 68.78 67.17 68.71 740,879 +0.24(+0.35%)
Aug 26, 2010 68.47 69.00 67.77 68.47 843,903 +0.54(+0.79%)
Aug 25, 2010 67.33 68.27 66.80 67.93 899,526 +0.06(+0.09%)
Aug 24, 2010 67.99 68.41 67.57 67.87 154 -0.93(-1.35%)
Aug 23, 2010 69.48 69.49 68.67 68.80 1,179,976 -0.47(-0.68%)
Aug 20, 2010 69.69 69.73 68.81 69.27 1,012,045 -0.79(-1.13%)
Aug 19, 2010 71.13 71.33 69.80 70.06 154 -1.38(-1.93%)
Aug 18, 2010 71.42 71.72 70.68 71.44 1,023,246 +0.15(+0.21%)
Aug 17, 2010 70.60 71.99 70.42 71.29 680,525 +1.18(+1.68%)
Aug 16, 2010 69.98 70.58 69.48 70.11 544,875 -0.15(-0.21%)
Aug 13, 2010 70.26 71.17 69.47 70.26 1,128,841 -0.01(-0.01%)
Aug 12, 2010 70.50 71.03 70.23 70.27 1,092,233 -1.29(-1.80%)
Aug 11, 2010 73.12 73.15 71.35 71.56 123 -2.50(-3.38%)
Aug 10, 2010 74.19 74.50 73.15 74.06 959,965 -0.49(-0.66%)
Aug 09, 2010 74.88 74.95 74.19 74.55 727,030 +0.12(+0.16%)
Aug 06, 2010 74.43 74.76 73.44 74.43 627,063 -0.39(-0.52%)
Aug 05, 2010 74.18 74.88 74.12 74.82 593,704 +0.08(+0.11%)
Aug 04, 2010 74.49 75.08 74.35 74.74 780,126 +0.27(+0.36%)
Aug 03, 2010 73.89 74.95 73.89 74.47 920,254 +0.22(+0.30%)
Aug 02, 2010 73.91 74.67 73.01 74.25 1,115,043 +1.21(+1.66%)
Jul 30, 2010 73.04 73.41 72.27 73.04 1,466,935 -0.51(-0.69%)
Jul 29, 2010 74.75 74.75 72.89 73.55 1,745,422 -0.48(-0.65%)
Jul 28, 2010 73.02 74.20 72.69 74.03 1,945,878 +1.00(+1.37%)
Jul 27, 2010 73.03 75.85 72.57 73.03 123 -3.62(-4.72%)
Jul 26, 2010 75.57 76.65 75.13 76.65 756,684 +1.50(+2.00%)
Jul 23, 2010 74.17 75.41 74.01 75.15 936,979 +0.92(+1.24%)
Jul 22, 2010 73.32 74.59 72.97 74.23 767,156 +1.89(+2.61%)
Jul 21, 2010 73.75 73.75 71.91 72.34 1,122,886 -0.78(-1.07%)
Jul 20, 2010 73.12 73.12 70.61 73.12 1,193,855 +0.80(+1.11%)
Jul 19, 2010 71.77 72.32 71.25 72.32 1,004,042 +0.69(+0.96%)
Jul 16, 2010 71.63 73.49 71.49 71.63 992,407 -1.74(-2.37%)
Jul 15, 2010 74.60 74.95 72.73 73.37 1,079,384 -1.12(-1.50%)
Jul 14, 2010 73.66 74.94 73.04 74.49 1,269,511 +1.24(+1.69%)
Jul 13, 2010 72.62 73.44 72.11 73.25 1,080,935 +1.39(+1.93%)
Jul 12, 2010 72.86 72.86 71.70 71.86 917,169 -1.36(-1.86%)
Jul 09, 2010 73.22 73.86 72.33 73.22 747,669 -0.78(-1.05%)
Jul 08, 2010 73.10 74.15 73.07 74.00 1,200 +1.20(+1.65%)
Jul 07, 2010 70.57 72.94 70.50 72.80 1,551,347 +2.48(+3.53%)
Jul 06, 2010 71.06 71.24 69.75 70.32 506 -0.11(-0.16%)
Jul 02, 2010 70.43 71.17 69.93 70.43 1,049,717 +0.07(+0.10%)
Jul 01, 2010 70.36 70.84 69.56 70.36 1,756,698 -0.48(-0.68%)
Jun 30, 2010 71.60 72.54 70.75 70.84 14,772 -0.66(-0.92%)
Jun 29, 2010 71.50 73.90 71.19 71.50 800 -3.35(-4.48%)
Jun 25, 2010 74.85 75.66 74.27 74.85 1,684,402 -0.39(-0.52%)
Jun 24, 2010 77.57 77.61 74.87 75.24 1,977,990 -2.60(-3.34%)
Jun 23, 2010 79.02 79.31 77.59 77.84 1,357,995 -0.96(-1.22%)
Jun 22, 2010 80.32 81.26 78.67 78.80 1,238,725 -2.59(-3.18%)
Jun 21, 2010 82.58 82.64 80.84 81.39 890,860 -0.22(-0.27%)
Jun 18, 2010 81.61 82.06 80.75 81.61 1,207,031 -0.77(-0.93%)
Jun 17, 2010 82.18 82.51 81.25 82.38 635,998 +0.25(+0.30%)
Jun 16, 2010 81.82 82.58 81.78 82.13 640,216 -0.32(-0.39%)
Jun 15, 2010 80.31 82.45 80.31 82.45 1,054,176 +2.19(+2.73%)
Jun 14, 2010 80.01 81.66 80.01 80.26 917,696 +0.65(+0.82%)
Jun 11, 2010 79.07 79.67 78.50 79.61 997,694 -0.27(-0.34%)
Jun 10, 2010 78.58 80.10 77.79 79.88 2,079,304 +0.72(+0.91%)
Jun 09, 2010 79.75 80.65 78.83 79.16 905,334 -0.32(-0.40%)
Jun 08, 2010 79.80 79.84 78.25 79.48 979,397 -0.04(-0.05%)
Jun 07, 2010 81.29 81.36 79.46 79.52 1,324,709 -1.60(-1.97%)
Jun 04, 2010 81.12 82.21 80.84 81.12 1,455,896 -1.73(-2.09%)
Jun 03, 2010 82.84 83.53 82.66 82.85 868,489 +0.61(+0.74%)
Jun 02, 2010 81.90 82.30 81.00 82.24 5,294 +0.60(+0.73%)
Jun 01, 2010 81.95 83.58 81.63 81.64 950,552 -0.99(-1.20%)
May 28, 2010 82.63 83.81 82.31 82.63 950,216 -1.19(-1.42%)
May 27, 2010 83.44 83.83 82.79 83.82 972,636 +1.85(+2.26%)
May 26, 2010 83.21 83.50 81.84 81.97 957,033 -0.68(-0.82%)
May 25, 2010 81.05 82.78 80.79 82.65 1,542,142 -0.30(-0.36%)
May 24, 2010 83.44 83.88 82.88 82.95 715,216 -0.72(-0.86%)
May 21, 2010 81.11 83.67 81.01 83.67 1,617,451 +1.05(+1.27%)
May 20, 2010 83.11 84.39 82.41 82.62 1,473,498 -3.65(-4.23%)
May 19, 2010 86.43 87.40 85.46 86.27 1,037,632 -1.25(-1.43%)
May 18, 2010 88.62 89.44 87.49 87.52 4,400 -0.87(-0.98%)
May 17, 2010 88.62 88.84 86.68 88.39 815,928 +0.06(+0.07%)
May 14, 2010 88.33 89.46 87.78 88.33 821,926 -1.40(-1.56%)
May 13, 2010 90.44 90.59 89.47 89.73 858,790 -1.14(-1.25%)
May 12, 2010 90.03 91.00 89.33 90.87 731,975 +0.99(+1.10%)
May 11, 2010 90.17 90.67 89.56 89.88 798,070 +0.62(+0.69%)
May 10, 2010 88.16 89.39 88.16 89.26 1,327,671 +2.74(+3.17%)
May 07, 2010 89.60 89.69 86.21 86.52 1,774,143 -3.14(-3.50%)
May 06, 2010 92.05 92.47 85.00 89.66 1,411,589 -2.85(-3.08%)
May 05, 2010 92.56 92.87 92.13 92.51 884,840 +0.00(+0.00%)
May 04, 2010 94.46 94.47 92.03 92.51 924,975 -2.83(-2.97%)
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.