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

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)
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, 2009 4.954 5.020 4.669 4.673 12,261,632 -0.24(-4.96%)
Apr 29, 2009 4.917 4.979 4.739 4.917 20,971,304 +0.07(+1.45%)
Apr 28, 2009 4.636 4.946 4.570 4.847 10,026,862 +0.16(+3.35%)
Apr 27, 2009 4.649 4.812 4.549 4.690 10,843,574 -0.05(-0.96%)
Apr 24, 2009 4.632 4.785 4.554 4.735 16,326,862 +0.13(+2.78%)
Apr 23, 2009 4.843 4.921 4.467 4.607 16,346,559 -0.20(-4.21%)
Apr 22, 2009 4.764 5.070 4.632 4.810 17,866,498 -0.01(-0.17%)
Apr 21, 2009 4.442 4.826 4.363 4.818 12,875,013 +0.31(+6.78%)
Apr 20, 2009 5.025 5.037 4.496 4.512 14,441,601 -0.57(-11.15%)
Apr 17, 2009 4.872 5.186 4.657 5.078 16,646,125 +0.21(+4.33%)
Apr 16, 2009 4.913 4.934 4.673 4.868 16,065,163 -0.01(-0.17%)
Apr 15, 2009 4.690 4.901 4.562 4.876 12,844,002 +0.16(+3.33%)
Apr 14, 2009 5.074 5.082 4.698 4.719 13,642,224 -0.36(-7.00%)
Apr 13, 2009 4.599 5.140 4.599 5.074 14,497,007 +0.25(+5.14%)
Apr 09, 2009 4.397 4.830 4.335 4.826 20,553,388 +0.59(+13.95%)
Apr 08, 2009 4.384 4.442 4.144 4.235 12,973,278 -0.13(-2.94%)
Apr 07, 2009 4.339 4.430 4.326 4.363 12,620,829 -0.05(-1.03%)
Apr 06, 2009 4.545 4.603 4.339 4.409 12,469,205 -0.28(-5.99%)
Apr 03, 2009 4.682 4.694 4.525 4.690 8,411,824 +0.01(+0.26%)
Apr 02, 2009 4.711 4.851 4.616 4.678 11,307,183 +0.10(+2.17%)
Apr 01, 2009 4.438 4.665 4.277 4.578 12,759,338 -0.04(-0.81%)
Mar 31, 2009 4.459 4.653 4.459 4.616 11,354,794 +0.22(+4.98%)
Mar 30, 2009 4.582 4.582 4.368 4.397 14,049,382 -0.43(-8.83%)
Mar 26, 2009 4.727 4.826 4.545 4.822 15,496,602 +0.14(+3.00%)
Mar 25, 2009 4.628 4.810 4.409 4.682 17,821,192 +0.11(+2.35%)
Mar 24, 2009 4.628 4.835 4.545 4.574 24,379,122 -0.15(-3.23%)
Mar 23, 2009 4.434 4.727 4.413 4.727 20,209,290 +0.53(+12.60%)
Mar 20, 2009 4.483 4.483 4.198 4.198 22,187,008 -0.17(-3.92%)
Mar 19, 2009 4.525 4.558 4.293 4.370 30,600,040 -0.08(-1.90%)
Mar 18, 2009 4.087 4.454 3.967 4.454 20,500,026 +0.36(+8.89%)
Mar 17, 2009 4.008 4.091 3.864 4.091 17,121,398 +0.09(+2.27%)
Mar 16, 2009 4.012 4.215 3.975 4.000 27,849,728 +0.09(+2.22%)
Mar 13, 2009 3.983 4.012 3.835 3.913 0 +0.01(+0.21%)
Mar 12, 2009 3.558 3.909 3.421 3.905 20,901,266 +0.38(+10.66%)
Mar 11, 2009 3.764 3.806 3.467 3.529 20,633,426 -0.19(-5.11%)
Mar 10, 2009 3.483 3.731 3.430 3.719 25,172,736 +0.33(+9.62%)
Mar 09, 2009 3.260 3.409 3.173 3.392 21,960,202 +0.09(+2.75%)
Mar 06, 2009 3.306 3.459 3.182 3.302 0 +0.04(+1.14%)
Mar 05, 2009 3.583 3.632 3.231 3.264 26,334,586 -0.39(-10.63%)
Mar 04, 2009 3.905 3.925 3.632 3.653 21,506,092 -0.15(-4.02%)
Mar 02, 2009 3.975 4.029 3.781 3.806 23,355,344 -0.26(-6.50%)
Feb 27, 2009 4.182 4.310 4.041 4.070 0 -0.25(-5.83%)
Feb 26, 2009 4.281 4.479 4.264 4.322 14,967,208 +0.05(+1.06%)
Feb 25, 2009 4.227 4.380 4.049 4.277 15,311,921 +0.00(+0.10%)
Feb 24, 2009 3.967 4.273 3.880 4.273 18,348,004 +0.28(+6.93%)
Feb 23, 2009 4.186 4.310 3.979 3.996 15,798,837 -0.19(-4.54%)
Feb 20, 2009 4.186 4.264 3.946 4.186 25,779,224 -0.09(-2.13%)
Feb 19, 2009 4.504 4.603 4.277 4.277 16,237,667 -0.19(-4.26%)
Feb 18, 2009 4.578 4.657 4.425 4.467 11,458,920 -0.07(-1.64%)
Feb 17, 2009 4.545 4.739 4.483 4.541 13,966,533 -0.14(-3.00%)
Feb 13, 2009 5.033 5.033 4.587 4.682 15,512,565 -0.21(-4.39%)
Feb 12, 2009 4.934 4.958 4.665 4.897 13,479,868 -0.15(-3.03%)
Feb 11, 2009 5.124 5.124 4.905 5.049 9,886,611 +0.13(+2.60%)
Feb 10, 2009 5.252 5.293 4.892 4.921 16,029,653 -0.32(-6.07%)
Feb 09, 2009 5.260 5.330 5.190 5.239 11,629,474 -0.04(-0.78%)
Feb 06, 2009 5.198 5.297 5.165 5.281 13,892,520 +0.09(+1.67%)
Feb 05, 2009 4.958 5.285 4.855 5.194 27,255,464 +0.23(+4.58%)
Feb 04, 2009 5.194 5.239 4.835 4.967 27,949,406 -0.45(-8.31%)
Feb 03, 2009 5.669 5.826 5.273 5.417 26,309,260 -0.24(-4.24%)
Feb 02, 2009 5.413 5.711 5.355 5.657 18,823,500 +0.18(+3.32%)
Jan 30, 2009 5.430 5.764 5.413 5.475 0 +0.06(+1.07%)
Jan 29, 2009 5.384 5.574 5.273 5.417 15,741,116 -0.05(-0.83%)
Jan 28, 2009 5.260 5.475 5.087 5.463 20,524,584 +0.52(+10.44%)
Jan 27, 2009 5.268 5.268 4.359 4.946 44,728,540 -0.23(-4.39%)
Jan 26, 2009 5.070 5.293 5.045 5.173 10,234,421 +0.06(+1.13%)
Jan 23, 2009 4.958 5.132 4.818 5.116 20,098,818 +0.10(+1.89%)
Jan 22, 2009 5.041 5.165 4.748 5.020 24,846,608 -0.05(-1.06%)
Jan 21, 2009 5.103 5.198 4.698 5.074 23,396,178 -0.03(-0.57%)
Jan 20, 2009 5.087 5.285 5.033 5.103 20,806,728 -0.05(-0.96%)
Jan 16, 2009 5.099 5.223 5.037 5.153 13,849,316 +0.11(+2.13%)
Jan 15, 2009 4.880 5.190 4.690 5.045 13,237,731 +0.26(+5.53%)
Jan 14, 2009 4.897 4.987 4.773 4.781 7,878,216 -0.18(-3.58%)
Jan 13, 2009 4.958 4.992 4.806 4.958 9,314,091 -0.01(-0.25%)
Jan 12, 2009 5.033 5.099 4.930 4.971 10,225,235 -0.05(-1.07%)
Jan 09, 2009 5.020 5.128 4.921 5.025 10,130,408 +0.02(+0.33%)
Jan 08, 2009 4.868 5.008 4.868 5.008 6,250,329 +0.14(+2.89%)
Jan 07, 2009 5.000 5.058 4.851 4.868 7,141,137 -0.19(-3.68%)
Jan 06, 2009 4.958 5.066 4.932 5.054 8,491,394 +0.10(+2.00%)
Jan 05, 2009 4.983 5.008 4.847 4.954 10,107,069 -0.06(-1.24%)
Jan 02, 2009 4.954 5.045 4.855 5.016 0 +0.07(+1.51%)
Jan 01, 2009 4.801 4.983 4.752 4.942 0 +0.00(+0.00%)
Dec 31, 2008 4.801 4.983 4.752 4.942 7,686,068 +0.03(+0.59%)
Dec 30, 2008 4.925 5.033 4.785 4.913 6,937,339 +0.01(+0.17%)
Dec 29, 2008 5.054 5.058 4.876 4.905 3,402,384 -0.14(-2.86%)
Dec 26, 2008 4.950 5.062 4.917 5.049 2,250,798 +0.09(+1.75%)
Dec 24, 2008 4.925 4.963 4.834 4.963 1,771,448 +0.00(+0.00%)
Dec 23, 2008 5.029 5.130 4.934 4.963 5,668,869 -0.07(-1.31%)
Dec 22, 2008 5.029 5.157 4.958 5.029 6,301,367 +0.02(+0.33%)
Dec 19, 2008 5.149 5.260 4.859 5.012 10,631,274 -0.14(-2.65%)
Dec 18, 2008 5.227 5.231 5.029 5.149 7,848,790 +0.04(+0.81%)
Dec 17, 2008 5.070 5.223 5.058 5.107 6,240,998 -0.07(-1.28%)
Dec 16, 2008 4.863 5.186 4.826 5.173 8,224,543 +0.33(+6.73%)
Dec 15, 2008 4.843 4.921 4.706 4.847 8,511,657 +0.02(+0.43%)
Dec 12, 2008 4.487 4.859 4.409 4.826 13,511,690 +0.27(+5.99%)
Dec 11, 2008 4.748 4.785 4.508 4.554 11,085,757 -0.24(-5.00%)
Dec 10, 2008 5.153 5.153 4.554 4.793 14,168,022 -0.13(-2.60%)
Dec 09, 2008 5.103 5.215 4.905 4.921 14,257,488 -0.20(-3.87%)
Dec 08, 2008 5.467 5.475 4.958 5.120 12,702,833 -0.27(-4.98%)
Dec 05, 2008 5.169 5.421 4.958 5.388 10,276,407 +0.17(+3.33%)
Dec 04, 2008 5.256 5.471 5.116 5.215 8,093,146 -0.10(-1.94%)
Dec 03, 2008 4.992 5.368 4.830 5.318 8,107,803 +0.28(+5.58%)
Dec 02, 2008 4.818 5.041 4.616 5.037 8,795,471 +0.39(+8.36%)
Dec 01, 2008 5.343 5.388 4.603 4.649 10,925,727 -0.74(-13.79%)
Nov 28, 2008 5.310 5.450 5.182 5.392 3,135,744 +0.07(+1.32%)
Nov 26, 2008 4.971 5.330 4.930 5.322 6,809,062 +0.17(+3.21%)
Nov 25, 2008 4.938 5.173 4.706 5.157 10,848,049 +0.26(+5.32%)
Nov 24, 2008 4.694 4.958 4.620 4.897 12,312,679 +0.28(+5.99%)
Nov 21, 2008 4.839 4.958 4.260 4.620 16,992,838 -0.17(-3.45%)
Nov 20, 2008 5.178 5.229 4.756 4.785 12,495,984 -0.42(-8.10%)
Nov 19, 2008 5.665 5.818 5.182 5.206 9,337,955 -0.48(-8.36%)
Nov 18, 2008 5.727 5.942 5.483 5.682 6,820,156 -0.06(-1.01%)
Nov 17, 2008 5.756 5.921 5.727 5.739 4,835,273 -0.05(-0.86%)
Nov 14, 2008 6.157 6.268 5.764 5.789 6,949,214 -0.43(-6.91%)
Nov 13, 2008 5.545 6.244 5.487 6.219 10,523,191 +0.71(+12.99%)
Nov 12, 2008 5.640 5.764 5.500 5.504 6,372,590 -0.25(-4.31%)
Nov 11, 2008 5.475 5.843 5.442 5.752 5,260,281 +0.24(+4.35%)
Nov 10, 2008 5.653 5.669 5.496 5.512 5,073,671 -0.10(-1.84%)
Nov 07, 2008 5.735 5.756 5.463 5.615 7,453,186 -0.11(-1.88%)
Nov 06, 2008 5.764 5.876 5.653 5.723 6,500,252 -0.07(-1.14%)
Nov 05, 2008 6.314 6.314 5.748 5.789 9,392,886 -0.57(-9.03%)
Nov 04, 2008 6.103 6.405 6.041 6.363 8,620,385 +0.31(+5.05%)
Nov 03, 2008 6.463 6.463 5.967 6.058 7,047,564 -0.41(-6.39%)
Oct 31, 2008 6.091 6.558 5.967 6.471 6,284,242 +0.38(+6.17%)
Oct 30, 2008 5.905 6.095 5.785 6.095 5,752,735 +0.26(+4.54%)
Oct 29, 2008 5.954 6.095 5.739 5.830 6,020,525 -0.24(-3.88%)
Oct 28, 2008 5.504 6.103 5.347 6.066 6,869,233 +0.69(+12.75%)
Oct 27, 2008 5.603 5.868 5.368 5.380 6,773,869 -0.26(-4.55%)
Oct 24, 2008 5.363 5.814 5.219 5.636 7,743,260 +0.11(+1.94%)
Oct 23, 2008 5.549 5.657 5.297 5.529 5,610,110 -0.02(-0.30%)
Oct 22, 2008 5.578 5.839 5.446 5.545 6,723,173 -0.19(-3.24%)
Oct 21, 2008 5.694 5.789 5.529 5.731 8,681,412 +0.01(+0.14%)
Oct 20, 2008 5.797 5.822 5.607 5.723 12,956,754 -0.04(-0.72%)
Oct 17, 2008 6.091 6.095 5.752 5.764 6,097,721 -0.32(-5.23%)
Oct 16, 2008 6.020 6.095 5.487 6.082 7,188,024 +0.08(+1.31%)
Oct 15, 2008 6.355 6.372 5.950 6.004 7,659,760 -0.50(-7.63%)
Oct 14, 2008 6.810 6.921 6.421 6.500 12,994,662 -0.15(-2.30%)
Oct 13, 2008 6.500 6.764 6.198 6.653 13,383,532 +0.52(+8.56%)
Oct 10, 2008 5.454 6.194 4.855 6.128 17,356,868 +0.64(+11.76%)
Oct 09, 2008 6.293 6.297 5.413 5.483 13,057,396 -0.68(-11.00%)
Oct 08, 2008 6.107 6.529 5.958 6.161 5,735,240 -0.04(-0.67%)
Oct 07, 2008 6.434 6.599 6.198 6.202 5,588,411 -0.36(-5.48%)
Oct 06, 2008 6.570 6.690 6.062 6.562 5,730,933 +0.10(+1.47%)
Oct 03, 2008 7.029 7.458 6.467 6.467 5,802,011 -0.51(-7.29%)
Oct 02, 2008 6.896 7.025 6.777 6.975 3,957,891 +0.06(+0.84%)
Oct 01, 2008 7.049 7.049 6.607 6.917 4,937,594 -0.02(-0.30%)
Sep 30, 2008 6.508 6.996 6.388 6.938 5,525,956 +0.64(+10.17%)
Sep 29, 2008 6.963 7.041 6.297 6.297 7,992,451 -0.70(-10.04%)
Sep 26, 2008 6.901 7.293 6.855 7.000 0 +0.05(+0.65%)
Sep 25, 2008 7.111 7.186 6.954 6.954 4,050,566 -0.14(-1.98%)
Sep 24, 2008 7.144 7.260 6.921 7.095 4,393,544 +0.12(+1.78%)
Sep 23, 2008 7.293 7.438 6.971 6.971 6,310,805 -0.33(-4.53%)
Sep 22, 2008 8.264 8.264 7.272 7.301 6,171,001 -1.17(-13.80%)
Sep 19, 2008 8.607 9.091 7.463 8.471 0 +0.57(+7.22%)
Sep 18, 2008 7.087 7.901 6.620 7.901 18,164,024 +0.89(+12.67%)
Sep 17, 2008 7.272 7.425 7.000 7.012 16,846,178 -0.36(-4.88%)
Sep 16, 2008 6.863 7.405 6.806 7.372 22,663,526 +0.42(+6.00%)
Sep 15, 2008 6.599 7.438 6.454 6.954 21,031,558 -0.19(-2.66%)
Sep 12, 2008 6.649 7.144 6.607 7.144 11,556,583 +0.43(+6.47%)
Sep 11, 2008 6.591 6.731 6.529 6.710 8,612,333 +0.02(+0.31%)
Sep 10, 2008 6.843 7.008 6.574 6.690 8,861,544 -0.12(-1.82%)
Sep 09, 2008 7.149 7.202 6.810 6.814 21,355,006 -0.39(-5.39%)
Sep 08, 2008 7.058 7.285 6.888 7.202 16,273,755 +0.31(+4.43%)
Sep 05, 2008 6.595 6.913 6.570 6.896 0 +0.27(+4.12%)
Sep 04, 2008 6.756 6.810 6.562 6.624 7,248,228 -0.13(-1.96%)
Sep 03, 2008 6.748 6.781 6.632 6.756 12,695,718 +0.01(+0.12%)
Sep 02, 2008 6.892 6.958 6.636 6.748 8,904,312 -0.07(-0.97%)
Aug 29, 2008 6.694 6.826 6.669 6.814 0 +0.08(+1.23%)
Aug 28, 2008 6.582 6.731 6.467 6.731 7,742,062 +0.26(+3.96%)
Aug 27, 2008 6.388 6.549 6.388 6.475 5,962,027 +0.08(+1.23%)
Aug 26, 2008 6.339 6.417 6.252 6.396 5,074,793 +0.07(+1.04%)
Aug 25, 2008 6.405 6.463 6.318 6.330 7,376,099 -0.18(-2.73%)
Aug 22, 2008 6.334 6.508 6.264 6.508 10,287,825 +0.22(+3.48%)
Aug 21, 2008 6.310 6.421 6.227 6.289 6,444,207 -0.07(-1.10%)
Aug 20, 2008 6.434 6.434 6.231 6.359 9,142,872 -0.05(-0.71%)
Aug 19, 2008 6.500 6.545 6.351 6.405 7,591,191 -0.14(-2.08%)
Aug 18, 2008 6.694 6.760 6.520 6.541 5,492,443 -0.14(-2.04%)
Aug 15, 2008 6.607 6.731 6.607 6.677 0 +0.08(+1.25%)
Aug 14, 2008 6.421 6.599 6.413 6.595 6,703,972 +0.16(+2.44%)
Aug 13, 2008 6.578 6.669 6.405 6.438 10,337,512 -0.17(-2.50%)
Aug 12, 2008 6.834 6.896 6.566 6.603 7,448,070 -0.33(-4.77%)
Aug 11, 2008 6.620 6.983 6.620 6.934 8,518,683 +0.24(+3.58%)
Aug 08, 2008 6.582 6.719 6.496 6.694 7,021,803 +0.13(+2.02%)
Aug 07, 2008 6.748 6.901 6.508 6.562 10,190,746 -0.24(-3.46%)
Aug 06, 2008 6.781 6.884 6.657 6.797 8,576,615 -0.01(-0.12%)
Aug 05, 2008 6.632 6.834 6.615 6.806 13,732,121 +0.15(+2.23%)
Aug 04, 2008 6.921 6.934 6.562 6.657 11,441,358 -0.31(-4.39%)
Aug 01, 2008 6.880 7.016 6.710 6.963 12,602,351 +0.10(+1.38%)
Jul 31, 2008 6.843 7.025 6.723 6.868 13,600,524 -0.04(-0.60%)
Jul 30, 2008 6.888 7.025 6.715 6.909 11,434,081 +0.06(+0.91%)
Jul 29, 2008 6.537 6.851 6.496 6.847 14,047,858 +0.31(+4.74%)
Jul 28, 2008 6.698 6.851 6.487 6.537 14,794,656 -0.16(-2.41%)
Jul 25, 2008 6.653 6.748 6.450 6.698 20,766,712 +0.09(+1.38%)
Jul 24, 2008 7.198 7.198 6.533 6.607 20,183,686 -0.67(-9.15%)
Jul 23, 2008 7.727 7.851 7.235 7.272 23,207,798 -0.60(-7.61%)
Jul 22, 2008 7.487 7.905 7.339 7.872 11,964,922 +0.28(+3.65%)
Jul 21, 2008 7.615 7.892 7.570 7.595 10,244,339 -0.01(-0.16%)
Jul 18, 2008 7.442 7.644 7.107 7.607 11,797,125 +0.18(+2.39%)
Jul 17, 2008 7.140 7.512 7.095 7.429 15,246,404 +0.32(+4.53%)
Jul 16, 2008 6.566 7.111 6.537 7.107 10,622,625 +0.57(+8.79%)
Jul 15, 2008 6.603 6.830 6.322 6.533 14,072,903 -0.14(-2.17%)
Jul 14, 2008 7.153 7.177 6.607 6.677 13,643,865 -0.40(-5.72%)
Jul 11, 2008 7.165 7.244 6.760 7.082 15,596,750 -0.15(-2.11%)
Jul 10, 2008 7.285 7.384 7.115 7.235 10,337,171 -0.06(-0.79%)
Jul 09, 2008 7.413 7.648 7.281 7.293 15,687,605 -0.09(-1.23%)
Jul 08, 2008 6.859 7.401 6.785 7.384 13,142,832 +0.49(+7.07%)
Jul 07, 2008 7.210 7.223 6.785 6.896 17,676,982 -0.26(-3.69%)
Jul 04, 2008 7.425 7.454 7.120 7.161 7,759,593 +0.00(+0.00%)
Jul 03, 2008 7.425 7.454 7.120 7.161 7,759,593 -0.23(-3.08%)
Jul 02, 2008 7.363 7.607 7.359 7.388 15,156,178 +0.06(+0.79%)
Jul 01, 2008 7.260 7.405 6.938 7.330 19,279,890 -0.04(-0.56%)
Jun 30, 2008 7.533 7.628 7.330 7.372 16,782,794 -0.27(-3.57%)
Jun 27, 2008 7.839 7.954 7.570 7.644 12,917,568 -0.19(-2.48%)
Jun 26, 2008 7.901 8.029 7.818 7.839 9,197,152 -0.12(-1.56%)
Jun 25, 2008 7.872 8.169 7.843 7.963 11,033,747 -0.11(-1.38%)
Jun 24, 2008 8.053 8.190 7.834 8.074 10,725,014 +0.00(+0.00%)
Jun 23, 2008 8.272 8.289 8.058 8.074 6,622,488 -0.12(-1.51%)
Jun 20, 2008 8.107 8.281 8.029 8.198 18,105,234 +0.09(+1.12%)
Jun 19, 2008 8.272 8.339 7.983 8.107 11,622,751 -0.20(-2.39%)
Jun 18, 2008 8.243 8.388 8.128 8.305 9,382,741 +0.04(+0.45%)
Jun 17, 2008 8.326 8.429 8.227 8.268 10,684,816 -0.01(-0.15%)
Jun 16, 2008 8.227 8.330 8.041 8.281 8,487,045 +0.01(+0.10%)
Jun 13, 2008 8.144 8.272 8.012 8.272 11,244,963 +0.21(+2.56%)
Jun 12, 2008 8.074 8.256 8.004 8.066 11,787,249 +0.05(+0.62%)
Jun 11, 2008 8.173 8.268 7.967 8.016 9,664,807 -0.14(-1.77%)
Jun 10, 2008 8.195 8.289 8.037 8.161 12,004,950 +0.00(+0.05%)
Jun 09, 2008 8.219 8.378 8.120 8.157 7,740,813 -0.08(-0.95%)
Jun 06, 2008 8.334 8.425 8.215 8.235 7,082,254 -0.24(-2.78%)
Jun 05, 2008 8.429 8.553 8.409 8.471 8,984,864 +0.06(+0.74%)
Jun 04, 2008 8.243 8.491 8.182 8.409 11,018,987 +0.15(+1.85%)
Jun 03, 2008 8.483 8.533 8.188 8.256 10,183,962 -0.21(-2.49%)
Jun 02, 2008 8.442 8.551 8.367 8.467 7,118,308 -0.01(-0.15%)
May 30, 2008 8.446 8.504 8.305 8.479 8,999,516 +0.03(+0.39%)
May 29, 2008 8.289 8.512 8.285 8.446 9,396,555 +0.16(+1.89%)
May 28, 2008 8.516 8.529 8.248 8.289 11,808,986 -0.22(-2.57%)
May 27, 2008 8.372 8.520 8.347 8.508 8,749,862 +0.14(+1.63%)
May 26, 2008 8.330 8.421 8.219 8.372 0 +0.00(+0.00%)
May 23, 2008 8.330 8.421 8.219 8.372 10,092,507 +0.03(+0.35%)
May 22, 2008 8.161 8.347 8.161 8.343 13,020,470 +0.18(+2.23%)
May 21, 2008 8.120 8.239 8.041 8.161 13,204,525 +0.08(+0.97%)
May 20, 2008 8.053 8.210 7.991 8.082 14,246,620 -0.05(-0.66%)
May 19, 2008 8.124 8.223 8.058 8.136 7,162,848 +0.00(+0.00%)
May 16, 2008 8.033 8.148 7.983 8.136 13,254,780 +0.11(+1.34%)
May 15, 2008 7.909 8.053 7.872 8.029 6,456,799 +0.13(+1.67%)
May 14, 2008 7.872 7.929 7.839 7.896 13,020,722 +0.03(+0.42%)
May 13, 2008 7.847 7.863 7.731 7.863 10,001,161 +0.01(+0.16%)
May 12, 2008 7.801 7.863 7.768 7.851 6,938,786 +0.06(+0.80%)
May 09, 2008 7.694 7.847 7.694 7.789 3,513,776 +0.07(+0.91%)
May 08, 2008 7.669 7.793 7.591 7.719 9,735,888 +0.10(+1.25%)
May 07, 2008 7.768 7.791 7.615 7.624 8,083,115 -0.15(-1.91%)
May 06, 2008 7.640 7.785 7.624 7.772 7,214,410 +0.07(+0.91%)
May 05, 2008 7.706 7.744 7.574 7.702 4,940,060 -0.12(-1.58%)
May 02, 2008 8.024 8.058 7.756 7.826 11,541,692 -0.14(-1.81%)
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.