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

Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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, 2008 29.59 30.13 29.30 30.00 3,090,584 +1.00(+3.44%)
Apr 29, 2008 29.59 29.78 28.87 29.00 2,372,626 -0.43(-1.45%)
Apr 28, 2008 28.81 29.58 28.81 29.43 2,412,669 +0.65(+2.27%)
Apr 25, 2008 28.98 29.28 28.62 28.78 3,548,688 -0.31(-1.06%)
Apr 24, 2008 29.39 29.41 28.59 29.09 4,185,207 -0.31(-1.07%)
Apr 23, 2008 29.29 29.60 28.81 29.40 2,866,442 +0.25(+0.86%)
Apr 22, 2008 29.48 30.15 29.00 29.15 4,517,377 +0.11(+0.39%)
Apr 21, 2008 29.44 29.44 28.54 29.04 3,466,244 -0.08(-0.27%)
Apr 18, 2008 28.23 29.39 28.12 29.11 8,415,441 +1.29(+4.63%)
Apr 17, 2008 27.46 28.56 27.46 27.83 12,933,511 +0.55(+2.03%)
Apr 16, 2008 29.82 30.01 27.11 27.27 15,362,210 -2.90(-9.62%)
Apr 15, 2008 30.13 30.66 29.93 30.18 2,558,775 +0.26(+0.88%)
Apr 14, 2008 30.07 30.37 29.73 29.91 3,090,524 -0.28(-0.92%)
Apr 11, 2008 30.90 30.90 29.96 30.19 3,977,857 -0.92(-2.96%)
Apr 10, 2008 31.77 32.07 30.95 31.11 3,195,230 -0.47(-1.48%)
Apr 09, 2008 32.14 32.57 31.40 31.58 2,728,435 -0.48(-1.48%)
Apr 08, 2008 32.41 32.41 31.57 32.06 3,598,317 -0.38(-1.18%)
Apr 07, 2008 32.48 32.87 32.11 32.44 4,963,556 +0.80(+2.54%)
Apr 04, 2008 31.29 32.33 30.84 31.63 3,675,305 +0.37(+1.18%)
Apr 03, 2008 31.25 31.41 30.71 31.27 3,492,386 -0.45(-1.41%)
Apr 02, 2008 30.94 31.93 30.63 31.72 5,348,157 +1.13(+3.68%)
Apr 01, 2008 29.99 30.62 29.74 30.59 4,219,541 +1.26(+4.28%)
Mar 31, 2008 29.78 30.15 29.03 29.33 3,722,247 +0.26(+0.90%)
Mar 28, 2008 29.97 29.97 28.60 29.07 3,534,996 -0.94(-3.13%)
Mar 27, 2008 29.39 30.27 29.24 30.01 4,996,315 +0.87(+2.99%)
Mar 26, 2008 30.17 30.25 28.88 29.14 3,366,337 -1.17(-3.87%)
Mar 25, 2008 30.47 30.47 29.70 30.31 3,304,227 +0.41(+1.36%)
Mar 24, 2008 28.56 30.67 28.56 29.91 2,897,477 +0.92(+3.19%)
Mar 21, 2008 28.89 29.16 28.13 28.98 4,410,513 +0.00(+0.00%)
Mar 20, 2008 28.89 29.16 28.13 28.98 4,410,513 +0.08(+0.27%)
Mar 19, 2008 30.80 30.83 28.84 28.90 3,374,715 -2.04(-6.60%)
Mar 18, 2008 30.17 31.01 29.72 30.95 4,955,669 +1.52(+5.15%)
Mar 17, 2008 29.16 30.03 28.24 29.43 3,961,459 -0.76(-2.52%)
Mar 14, 2008 31.49 31.67 30.04 30.19 5,587,317 -1.10(-3.51%)
Mar 13, 2008 30.17 31.63 29.60 31.29 5,625,374 +0.79(+2.57%)
Mar 12, 2008 30.91 31.52 30.41 30.51 4,975,448 -0.70(-2.26%)
Mar 11, 2008 31.18 31.71 30.34 31.21 6,213,058 +0.75(+2.46%)
Mar 10, 2008 31.12 31.21 30.41 30.46 5,132,481 -0.60(-1.92%)
Mar 07, 2008 30.52 31.36 29.98 31.05 4,954,811 +0.17(+0.56%)
Mar 06, 2008 31.81 31.89 30.74 30.88 3,212,497 -0.92(-2.88%)
Mar 05, 2008 31.20 32.59 31.20 31.80 3,590,784 +0.39(+1.24%)
Mar 04, 2008 32.17 32.17 30.68 31.41 3,148,994 -0.26(-0.82%)
Mar 03, 2008 31.71 32.00 31.26 31.67 2,530,272 -0.07(-0.22%)
Feb 29, 2008 32.68 32.68 31.60 31.74 3,241,388 -0.83(-2.54%)
Feb 28, 2008 33.16 33.48 32.40 32.56 2,984,842 -0.67(-2.01%)
Feb 27, 2008 33.57 33.72 32.95 33.23 3,571,138 -0.43(-1.26%)
Feb 26, 2008 31.85 34.11 31.85 33.66 5,855,424 +1.24(+3.83%)
Feb 25, 2008 32.43 32.45 31.82 32.42 2,767,749 +0.09(+0.26%)
Feb 22, 2008 32.10 32.39 31.74 32.33 3,017,650 +0.63(+1.98%)
Feb 21, 2008 32.10 32.27 31.47 31.70 5,745,990 +0.14(+0.43%)
Feb 20, 2008 31.51 31.91 30.56 31.57 6,697,186 -0.24(-0.75%)
Feb 19, 2008 32.34 32.87 31.69 31.81 4,927,699 +0.31(+0.98%)
Feb 18, 2008 31.62 31.86 31.16 31.50 0 +0.00(+0.00%)
Feb 15, 2008 31.62 31.86 31.16 31.50 3,424,608 -0.24(-0.74%)
Feb 14, 2008 31.91 32.84 31.47 31.74 4,842,299 -0.36(-1.12%)
Feb 13, 2008 32.60 32.91 31.78 32.09 4,574,936 -0.19(-0.59%)
Feb 12, 2008 31.86 32.96 31.65 32.28 7,046,313 +0.65(+2.04%)
Feb 11, 2008 29.97 31.66 29.77 31.64 6,269,397 +1.76(+5.89%)
Feb 08, 2008 30.12 30.12 29.41 29.88 6,108,524 -0.05(-0.16%)
Feb 07, 2008 30.37 30.51 29.56 29.93 6,719,522 -1.07(-3.44%)
Feb 06, 2008 31.71 32.06 30.80 30.99 5,313,774 -0.24(-0.78%)
Feb 05, 2008 32.56 32.56 31.24 31.24 3,158,770 -1.76(-5.34%)
Feb 04, 2008 34.20 34.30 32.76 33.00 2,681,436 -0.32(-0.97%)
Feb 01, 2008 32.57 33.41 31.86 33.32 4,403,684 +1.21(+3.78%)
Jan 31, 2008 30.93 32.28 30.75 32.11 6,868,932 -0.00(-0.01%)
Jan 30, 2008 32.98 33.43 31.35 32.11 6,720,657 -0.37(-1.14%)
Jan 29, 2008 32.86 33.05 31.91 32.49 5,187,299 +0.10(+0.32%)
Jan 28, 2008 32.46 32.69 31.63 32.38 4,776,318 -0.57(-1.74%)
Jan 25, 2008 33.65 34.03 32.62 32.95 5,490,043 -0.54(-1.61%)
Jan 24, 2008 32.87 33.72 32.49 33.49 5,355,604 +1.28(+3.96%)
Jan 23, 2008 32.29 32.56 29.75 32.21 9,728,561 -0.66(-2.00%)
Jan 22, 2008 31.21 34.34 30.17 32.87 7,782,630 -1.46(-4.26%)
Jan 21, 2008 33.31 34.61 32.99 34.33 0 +0.00(+0.00%)
Jan 18, 2008 33.31 34.61 32.99 34.33 8,156,115 +1.48(+4.51%)
Jan 17, 2008 33.80 35.69 32.66 32.85 6,591,456 -1.35(-3.96%)
Jan 16, 2008 34.81 35.58 33.07 34.21 7,458,207 -1.50(-4.20%)
Jan 15, 2008 37.91 37.91 35.56 35.71 5,722,035 -2.05(-5.43%)
Jan 14, 2008 38.17 38.17 37.23 37.76 2,421,438 +0.42(+1.13%)
Jan 11, 2008 37.34 37.87 36.95 37.34 2,037,710 -0.77(-2.03%)
Jan 10, 2008 37.04 38.51 36.36 38.11 3,455,911 +0.81(+2.17%)
Jan 09, 2008 36.88 37.99 36.21 37.30 3,786,095 +0.44(+1.20%)
Jan 08, 2008 37.61 37.88 36.82 36.86 2,760,982 -0.46(-1.23%)
Jan 07, 2008 36.94 37.88 36.72 37.32 3,305,381 +0.38(+1.04%)
Jan 04, 2008 38.47 39.14 36.74 36.94 3,463,360 -2.47(-6.27%)
Jan 03, 2008 39.38 39.62 38.39 39.41 3,044,322 +0.71(+1.83%)
Jan 02, 2008 39.82 40.91 38.16 38.70 2,878,978 -0.67(-1.69%)
Jan 01, 2008 39.35 39.90 38.82 39.37 0 +0.00(+0.00%)
Dec 31, 2007 39.35 39.90 38.82 39.37 1,778,350 -0.13(-0.32%)
Dec 28, 2007 39.25 39.83 38.79 39.49 2,857,940 +0.31(+0.80%)
Dec 27, 2007 38.51 39.35 37.52 39.18 3,267,628 +0.56(+1.44%)
Dec 26, 2007 38.29 38.99 37.23 38.62 1,240,519 +0.16(+0.42%)
Dec 24, 2007 37.82 38.67 37.36 38.46 987,133 +0.90(+2.39%)
Dec 21, 2007 37.37 37.67 37.13 37.56 2,380,272 +0.51(+1.39%)
Dec 20, 2007 37.52 37.52 36.38 37.05 3,076,432 +0.34(+0.93%)
Dec 19, 2007 35.85 36.93 35.39 36.71 3,448,725 +1.21(+3.42%)
Dec 18, 2007 35.80 36.16 35.02 35.49 3,710,146 +0.71(+2.03%)
Dec 17, 2007 35.94 37.10 34.75 34.79 4,207,685 -2.04(-5.53%)
Dec 14, 2007 36.52 36.85 35.75 36.82 3,393,441 +0.49(+1.34%)
Dec 13, 2007 35.81 36.93 35.51 36.34 3,499,184 -0.25(-0.69%)
Dec 12, 2007 37.32 38.07 36.07 36.59 4,665,058 +0.31(+0.86%)
Dec 11, 2007 38.99 38.99 36.06 36.28 5,193,738 -2.07(-5.41%)
Dec 10, 2007 37.23 38.73 37.13 38.35 6,428,879 +1.13(+3.04%)
Dec 07, 2007 37.77 38.28 36.82 37.22 2,867,412 -0.23(-0.62%)
Dec 06, 2007 38.23 38.23 36.33 37.45 3,566,659 -0.75(-1.95%)
Dec 05, 2007 37.22 38.46 36.71 38.19 4,285,806 +1.38(+3.75%)
Dec 04, 2007 35.58 37.23 34.94 36.81 4,931,503 +1.35(+3.79%)
Dec 03, 2007 35.25 35.58 34.53 35.47 2,501,149 +0.39(+1.11%)
Nov 30, 2007 34.81 35.97 34.67 35.08 3,426,870 +0.22(+0.63%)
Nov 29, 2007 36.21 36.21 33.88 34.86 3,545,608 -0.78(-2.19%)
Nov 28, 2007 35.17 35.77 34.28 35.64 3,657,970 +1.36(+3.96%)
Nov 27, 2007 32.88 34.34 32.50 34.28 3,022,770 +1.47(+4.47%)
Nov 26, 2007 32.99 34.13 32.56 32.81 2,837,639 +0.03(+0.09%)
Nov 23, 2007 32.88 34.33 32.27 32.78 3,409,845 +0.10(+0.30%)
Nov 21, 2007 33.09 33.34 32.48 32.69 2,996,770 -1.14(-3.37%)
Nov 20, 2007 34.81 35.05 33.45 33.83 4,879,529 -0.38(-1.11%)
Nov 19, 2007 35.28 35.28 33.77 34.21 4,095,174 -0.95(-2.71%)
Nov 16, 2007 33.12 35.78 33.12 35.16 4,767,113 +1.72(+5.15%)
Nov 15, 2007 34.06 34.78 33.29 33.44 3,710,927 -0.73(-2.14%)
Nov 14, 2007 35.19 36.15 33.55 34.17 4,820,379 -0.59(-1.70%)
Nov 13, 2007 34.81 35.57 34.08 34.76 5,408,653 -0.05(-0.13%)
Nov 12, 2007 35.90 36.00 33.27 34.81 9,245,867 -1.46(-4.03%)
Nov 09, 2007 35.21 37.61 34.03 36.27 9,477,960 +1.11(+3.15%)
Nov 08, 2007 34.80 35.19 32.61 35.16 7,750,809 +2.80(+8.64%)
Nov 07, 2007 34.43 34.43 32.25 32.37 4,781,076 -2.33(-6.71%)
Nov 06, 2007 32.11 34.88 32.11 34.69 5,219,621 +1.72(+5.21%)
Nov 05, 2007 34.61 34.61 31.58 32.98 3,623,592 +0.43(+1.32%)
Nov 02, 2007 32.02 32.57 31.32 32.55 4,553,270 +0.60(+1.88%)
Nov 01, 2007 32.01 32.34 31.10 31.95 4,314,087 -0.15(-0.47%)
Oct 31, 2007 33.44 33.95 30.84 32.10 4,089,901 +0.34(+1.07%)
Oct 30, 2007 31.71 31.94 31.40 31.76 2,321,756 -0.10(-0.32%)
Oct 29, 2007 32.25 32.29 30.98 31.86 4,698,849 +0.14(+0.43%)
Oct 26, 2007 30.66 31.83 30.66 31.72 4,689,330 +1.48(+4.88%)
Oct 25, 2007 29.39 30.32 29.39 30.25 4,857,356 +1.27(+4.38%)
Oct 24, 2007 29.04 29.37 28.65 28.98 3,192,383 -0.47(-1.60%)
Oct 23, 2007 27.82 29.68 27.82 29.45 4,050,471 +1.08(+3.82%)
Oct 22, 2007 27.52 28.65 27.30 28.37 2,724,101 +0.45(+1.61%)
Oct 19, 2007 29.20 29.43 27.88 27.92 3,754,011 -1.14(-3.94%)
Oct 18, 2007 29.12 29.64 28.65 29.06 4,072,059 -0.59(-1.98%)
Oct 17, 2007 28.96 29.65 28.89 29.65 3,152,303 +0.96(+3.34%)
Oct 16, 2007 27.84 29.62 27.84 28.69 3,359,682 -0.64(-2.18%)
Oct 15, 2007 30.08 30.26 29.09 29.33 2,084,900 -0.41(-1.37%)
Oct 12, 2007 28.75 29.74 28.67 29.74 4,284,609 +1.01(+3.53%)
Oct 11, 2007 28.07 30.16 28.07 28.72 5,275,732 +0.05(+0.19%)
Oct 10, 2007 28.55 29.14 28.51 28.67 4,016,207 +0.10(+0.35%)
Oct 09, 2007 29.12 29.28 28.38 28.57 5,084,644 -0.63(-2.17%)
Oct 08, 2007 29.43 29.58 28.90 29.20 2,635,409 -0.22(-0.76%)
Oct 05, 2007 28.04 29.69 27.95 29.43 6,738,240 +1.73(+6.26%)
Oct 04, 2007 27.07 27.88 26.72 27.69 5,800,901 +1.19(+4.49%)
Oct 03, 2007 28.02 28.04 26.28 26.50 5,616,277 -1.34(-4.81%)
Oct 02, 2007 28.33 28.49 27.70 27.84 5,237,722 -0.80(-2.81%)
Oct 01, 2007 27.01 28.91 26.96 28.65 5,701,866 +1.84(+6.87%)
Sep 28, 2007 27.55 27.67 26.68 26.80 3,477,334 -0.97(-3.49%)
Sep 27, 2007 27.87 27.95 27.33 27.78 2,647,045 -0.03(-0.11%)
Sep 26, 2007 27.06 27.81 26.99 27.81 2,661,784 +1.03(+3.84%)
Sep 25, 2007 27.07 27.07 26.62 26.78 2,704,191 -0.37(-1.35%)
Sep 24, 2007 27.26 27.55 26.91 27.14 2,012,499 +0.18(+0.67%)
Sep 21, 2007 26.57 27.04 26.39 26.96 2,294,864 +0.39(+1.47%)
Sep 20, 2007 27.42 27.42 25.88 26.57 3,057,923 -0.17(-0.65%)
Sep 19, 2007 26.88 27.69 26.69 26.75 4,204,709 +0.14(+0.54%)
Sep 18, 2007 25.36 26.72 25.01 26.60 5,232,550 +1.44(+5.73%)
Sep 17, 2007 25.60 25.69 24.91 25.16 3,236,341 -0.25(-0.99%)
Sep 14, 2007 25.04 25.68 24.87 25.41 3,809,734 +0.34(+1.37%)
Sep 13, 2007 24.68 25.28 24.64 25.07 3,198,149 +0.54(+2.21%)
Sep 12, 2007 23.82 24.81 23.68 24.53 5,199,711 +0.39(+1.63%)
Sep 11, 2007 23.71 24.22 23.64 24.13 4,063,268 +0.41(+1.71%)
Sep 10, 2007 23.90 23.98 23.36 23.73 3,756,079 -0.20(-0.82%)
Sep 07, 2007 24.36 24.53 23.67 23.92 3,948,977 -1.04(-4.17%)
Sep 06, 2007 24.75 25.06 24.75 24.96 3,441,392 +0.49(+1.99%)
Sep 05, 2007 25.23 25.25 24.13 24.48 3,687,815 -0.82(-3.23%)
Sep 04, 2007 25.60 25.72 24.60 25.29 6,575,337 -0.29(-1.15%)
Aug 31, 2007 25.81 26.30 25.33 25.59 4,295,211 +0.29(+1.16%)
Aug 30, 2007 25.13 25.59 24.83 25.29 6,112,227 +0.67(+2.70%)
Aug 29, 2007 23.98 24.90 23.92 24.63 3,704,105 +1.08(+4.60%)
Aug 28, 2007 24.17 24.24 23.43 23.54 2,175,144 -0.78(-3.20%)
Aug 27, 2007 24.02 24.38 23.76 24.32 1,554,302 +0.30(+1.26%)
Aug 24, 2007 23.20 24.30 23.20 24.02 3,776,248 +0.68(+2.93%)
Aug 23, 2007 24.46 24.46 23.32 23.34 4,090,160 -0.93(-3.84%)
Aug 22, 2007 23.52 24.40 23.34 24.27 4,798,400 +1.12(+4.85%)
Aug 21, 2007 22.99 23.61 22.66 23.15 4,280,213 +0.21(+0.89%)
Aug 20, 2007 22.31 23.40 22.18 22.94 5,286,592 +0.63(+2.83%)
Aug 17, 2007 24.36 22.78 21.52 22.31 10,388,045 +0.64(+2.94%)
Aug 16, 2007 21.87 22.33 21.16 21.67 11,380,719 -1.03(-4.53%)
Aug 15, 2007 23.94 24.07 22.33 22.70 4,425,766 -1.37(-5.70%)
Aug 14, 2007 24.24 24.82 24.07 24.07 2,887,263 -0.08(-0.34%)
Aug 13, 2007 24.20 24.80 24.13 24.16 3,218,240 +0.10(+0.43%)
Aug 10, 2007 24.17 24.47 23.53 24.05 4,212,725 -0.52(-2.11%)
Aug 09, 2007 24.02 24.75 24.02 24.57 5,114,122 -0.67(-2.64%)
Aug 08, 2007 25.05 26.19 24.88 25.23 4,426,568 +0.60(+2.43%)
Aug 07, 2007 24.40 24.69 24.05 24.63 2,504,311 +0.38(+1.55%)
Aug 06, 2007 24.50 24.57 23.90 24.26 3,365,039 -0.18(-0.73%)
Aug 03, 2007 24.75 24.87 24.43 24.44 2,942,598 -0.37(-1.50%)
Aug 02, 2007 24.42 24.98 24.26 24.81 4,360,114 +0.36(+1.46%)
Aug 01, 2007 24.67 24.94 24.01 24.45 6,575,321 -0.28(-1.13%)
Jul 31, 2007 25.36 25.56 24.50 24.73 6,465,054 +0.47(+1.94%)
Jul 30, 2007 23.32 24.40 23.32 24.26 4,151,442 +1.01(+4.36%)
Jul 27, 2007 23.48 24.06 23.14 23.25 3,377,782 -0.39(-1.67%)
Jul 26, 2007 23.75 23.85 23.25 23.64 5,338,571 -0.71(-2.91%)
Jul 25, 2007 25.14 25.14 23.99 24.35 5,177,427 -0.28(-1.15%)
Jul 24, 2007 25.14 25.43 24.42 24.63 3,290,903 -0.77(-3.02%)
Jul 23, 2007 25.52 25.66 25.23 25.40 6,997,851 +0.20(+0.81%)
Jul 20, 2007 25.95 25.99 25.15 25.19 3,745,581 -0.93(-3.57%)
Jul 19, 2007 25.72 26.19 25.64 26.12 4,104,123 +0.74(+2.93%)
Jul 18, 2007 25.80 25.87 25.28 25.38 3,969,663 -0.53(-2.04%)
Jul 17, 2007 25.33 26.21 25.33 25.91 3,942,254 +0.08(+0.30%)
Jul 16, 2007 25.91 25.96 25.64 25.83 2,702,639 -0.01(-0.03%)
Jul 13, 2007 27.22 27.22 25.64 25.84 3,578,437 -0.11(-0.42%)
Jul 12, 2007 25.72 26.10 25.66 25.95 3,876,974 +0.72(+2.85%)
Jul 11, 2007 24.38 25.26 24.38 25.23 3,156,182 +0.27(+1.08%)
Jul 10, 2007 24.79 25.08 24.45 24.96 5,947,656 -0.13(-0.52%)
Jul 09, 2007 25.91 25.91 24.92 25.09 5,657,520 -0.09(-0.34%)
Jul 06, 2007 24.21 25.22 24.21 25.18 4,518,362 +1.04(+4.33%)
Jul 05, 2007 24.33 24.45 23.80 24.13 6,596,967 -0.29(-1.17%)
Jul 03, 2007 24.47 25.20 24.23 24.42 4,542,410 +0.33(+1.38%)
Jul 02, 2007 23.88 24.09 23.49 24.09 3,417,396 +0.66(+2.82%)
Jun 29, 2007 23.30 23.78 22.93 23.42 3,901,140 +0.33(+1.44%)
Jun 28, 2007 22.88 23.30 22.88 23.09 3,026,522 -0.17(-0.72%)
Jun 27, 2007 22.90 23.26 22.68 23.26 3,321,930 +0.36(+1.57%)
Jun 26, 2007 23.01 23.14 22.65 22.90 3,125,929 -0.11(-0.49%)
Jun 25, 2007 23.39 23.53 22.98 23.01 2,699,547 -0.41(-1.77%)
Jun 22, 2007 23.40 23.82 23.11 23.42 3,303,053 -0.25(-1.06%)
Jun 21, 2007 23.34 23.74 23.05 23.68 2,888,556 +0.66(+2.87%)
Jun 20, 2007 23.58 24.12 22.95 23.01 3,026,894 -0.36(-1.55%)
Jun 19, 2007 23.16 23.42 22.89 23.38 2,827,532 +0.44(+1.94%)
Jun 18, 2007 23.34 23.49 22.70 22.93 4,114,466 -0.02(-0.07%)
Jun 15, 2007 23.22 23.24 22.60 22.95 6,157,219 +0.03(+0.12%)
Jun 14, 2007 22.89 23.11 22.55 22.92 5,224,793 +0.53(+2.37%)
Jun 13, 2007 21.95 22.45 21.90 22.39 5,947,514 +0.68(+3.15%)
Jun 12, 2007 21.56 22.12 21.14 21.71 7,074,906 +0.09(+0.41%)
Jun 11, 2007 20.92 21.75 20.87 21.62 3,605,099 +0.81(+3.90%)
Jun 08, 2007 21.15 21.19 20.65 20.81 4,741,514 -0.19(-0.92%)
Jun 07, 2007 21.12 21.34 20.81 21.00 6,633,516 -0.12(-0.55%)
Jun 06, 2007 21.09 21.66 20.89 21.12 4,610,415 -0.00(-0.02%)
Jun 05, 2007 21.27 21.49 21.04 21.12 3,315,724 -0.32(-1.50%)
Jun 04, 2007 21.97 21.49 21.02 21.44 2,640,064 -0.19(-0.88%)
Jun 01, 2007 20.88 21.84 20.67 21.63 5,619,639 +0.68(+3.23%)
May 31, 2007 21.99 22.13 20.94 20.95 7,020,347 -0.37(-1.72%)
May 30, 2007 20.88 21.36 20.32 21.32 5,479,671 +0.38(+1.79%)
May 29, 2007 21.43 21.43 20.74 20.95 4,456,862 -0.98(-4.46%)
May 25, 2007 20.77 21.98 20.77 21.92 5,960,600 +1.47(+7.16%)
May 24, 2007 20.84 20.91 20.35 20.46 3,431,824 -0.47(-2.24%)
May 23, 2007 21.08 21.27 20.86 20.93 4,119,379 -0.02(-0.07%)
May 22, 2007 21.15 21.35 20.84 20.94 3,468,059 -0.19(-0.92%)
May 21, 2007 21.19 21.48 21.04 21.14 5,312,967 +0.05(+0.22%)
May 18, 2007 21.21 21.44 20.87 21.09 2,423,118 -0.10(-0.47%)
May 17, 2007 21.66 21.70 20.95 21.19 2,246,252 -0.54(-2.49%)
May 16, 2007 21.81 21.89 21.40 21.73 2,791,848 -0.07(-0.30%)
May 15, 2007 22.04 21.98 21.44 21.80 3,211,960 +0.05(+0.21%)
May 14, 2007 21.46 21.80 21.37 21.75 3,709,794 +0.39(+1.85%)
May 11, 2007 20.67 21.56 20.60 21.36 4,082,524 +0.58(+2.81%)
May 10, 2007 21.19 21.27 20.26 20.77 5,483,030 -0.56(-2.63%)
May 09, 2007 20.96 21.62 20.95 21.33 2,703,674 +0.00(+0.00%)
May 08, 2007 21.56 21.56 20.87 21.33 3,335,246 -0.45(-2.08%)
May 07, 2007 21.85 22.09 21.69 21.78 1,757,543 -0.09(-0.39%)
May 04, 2007 21.95 22.24 21.78 21.87 2,091,106 -0.08(-0.37%)
May 03, 2007 22.09 22.43 21.57 21.95 1,973,454 +0.04(+0.18%)
May 02, 2007 21.49 22.08 21.34 21.91 2,262,542 +0.58(+2.74%)
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.