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

Kirby Corp (NY: KEX )

118.95 +1.39 (+1.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 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 29, 2005 10.04 10.19 9.963 10.19 684,200 +0.21(+2.11%)
Apr 28, 2005 10.03 10.26 9.842 9.975 357,400 +0.05(+0.55%)
Apr 27, 2005 9.938 10.01 9.750 9.920 187,000 -0.04(-0.43%)
Apr 26, 2005 10.34 10.38 9.902 9.963 198,000 -0.42(-4.09%)
Apr 25, 2005 10.25 10.46 10.15 10.39 143,800 +0.19(+1.89%)
Apr 22, 2005 10.46 10.46 10.12 10.20 233,800 -0.22(-2.09%)
Apr 21, 2005 10.20 10.42 10.06 10.41 451,000 +0.27(+2.66%)
Apr 20, 2005 10.49 10.50 10.14 10.14 308,800 -0.35(-3.29%)
Apr 19, 2005 10.50 10.53 10.41 10.49 393,000 -0.02(-0.24%)
Apr 18, 2005 10.06 10.54 9.988 10.51 407,600 +0.46(+4.55%)
Apr 15, 2005 9.938 10.45 9.875 10.05 853,200 +0.55(+5.84%)
Apr 14, 2005 9.830 9.835 9.297 9.500 367,200 -0.31(-3.21%)
Apr 13, 2005 10.10 10.12 9.700 9.815 114,800 -0.27(-2.65%)
Apr 12, 2005 10.11 10.14 9.930 10.08 203,400 -0.02(-0.17%)
Apr 11, 2005 10.37 10.42 10.08 10.10 130,200 -0.25(-2.44%)
Apr 08, 2005 10.49 10.52 10.26 10.35 341,400 -0.14(-1.29%)
Apr 07, 2005 10.41 10.52 10.25 10.49 216,600 +0.13(+1.28%)
Apr 06, 2005 10.51 10.64 10.36 10.36 177,800 -0.10(-0.98%)
Apr 05, 2005 10.48 10.53 10.39 10.46 124,200 -0.08(-0.71%)
Apr 04, 2005 10.44 10.63 10.34 10.53 140,600 +0.13(+1.30%)
Apr 01, 2005 10.56 10.62 10.31 10.40 155,600 -0.11(-1.05%)
Mar 31, 2005 10.72 10.75 10.46 10.51 229,400 -0.17(-1.64%)
Mar 30, 2005 10.41 10.68 10.41 10.68 216,800 +0.30(+2.94%)
Mar 29, 2005 10.69 10.93 10.35 10.38 216,400 -0.30(-2.86%)
Mar 28, 2005 10.78 10.96 10.68 10.68 213,400 -0.13(-1.18%)
Mar 24, 2005 10.25 10.97 10.25 10.81 353,200 +0.61(+5.98%)
Mar 23, 2005 10.71 10.71 10.12 10.20 250,000 -0.51(-4.78%)
Mar 22, 2005 10.69 10.97 10.69 10.71 118,000 -0.01(-0.12%)
Mar 21, 2005 10.68 10.74 10.61 10.72 101,000 -0.00(-0.02%)
Mar 18, 2005 10.88 10.88 10.60 10.73 310,000 -0.15(-1.38%)
Mar 17, 2005 10.97 11.04 10.87 10.88 101,000 -0.08(-0.68%)
Mar 16, 2005 10.80 10.96 10.80 10.95 205,200 +0.09(+0.83%)
Mar 15, 2005 10.80 11.03 10.80 10.86 169,400 +0.06(+0.58%)
Mar 14, 2005 10.77 10.84 10.75 10.80 136,800 +0.09(+0.86%)
Mar 11, 2005 10.78 10.90 10.65 10.71 160,200 -0.01(-0.12%)
Mar 10, 2005 10.86 10.88 10.71 10.72 184,400 -0.13(-1.20%)
Mar 09, 2005 11.04 11.11 10.85 10.85 161,800 -0.19(-1.70%)
Mar 08, 2005 11.00 11.18 10.90 11.04 187,000 -0.01(-0.11%)
Mar 07, 2005 11.26 11.29 11.05 11.05 139,200 -0.21(-1.91%)
Mar 04, 2005 11.00 11.39 11.00 11.27 148,000 +0.32(+2.88%)
Mar 03, 2005 11.11 11.18 10.88 10.95 141,200 -0.10(-0.90%)
Mar 02, 2005 10.91 11.17 10.88 11.05 98,200 +0.15(+1.38%)
Mar 01, 2005 11.12 11.15 10.69 10.90 192,800 -0.16(-1.47%)
Feb 28, 2005 11.22 11.28 10.89 11.06 109,000 -0.12(-1.03%)
Feb 25, 2005 10.84 11.19 10.84 11.18 102,400 +0.21(+1.89%)
Feb 24, 2005 10.64 11.00 10.61 10.97 182,200 +0.32(+3.03%)
Feb 23, 2005 10.66 10.79 10.60 10.65 330,200 +0.05(+0.47%)
Feb 22, 2005 11.05 11.09 10.57 10.60 146,800 -0.49(-4.44%)
Feb 18, 2005 11.13 11.21 11.05 11.09 211,800 -0.04(-0.34%)
Feb 17, 2005 11.21 11.25 10.98 11.13 286,600 -0.03(-0.29%)
Feb 16, 2005 11.16 11.19 10.79 11.16 265,400 -0.03(-0.29%)
Feb 15, 2005 11.08 11.22 11.02 11.19 159,800 +0.15(+1.38%)
Feb 14, 2005 10.99 11.08 10.90 11.04 67,800 -0.01(-0.09%)
Feb 11, 2005 10.91 11.10 10.75 11.05 179,600 +0.09(+0.84%)
Feb 10, 2005 10.88 11.02 10.76 10.96 157,800 +0.08(+0.74%)
Feb 09, 2005 11.07 11.14 10.85 10.88 193,800 -0.25(-2.20%)
Feb 08, 2005 10.98 11.12 10.98 11.12 166,400 +0.15(+1.34%)
Feb 07, 2005 11.10 11.11 10.94 10.97 139,000 -0.10(-0.86%)
Feb 04, 2005 10.93 11.07 10.93 11.07 122,600 +0.13(+1.19%)
Feb 03, 2005 11.03 11.04 10.82 10.94 160,400 -0.09(-0.82%)
Feb 02, 2005 11.07 11.12 10.95 11.03 162,600 +0.01(+0.09%)
Feb 01, 2005 10.96 11.04 10.89 11.02 195,200 +0.01(+0.09%)
Jan 31, 2005 11.00 11.12 10.90 11.01 180,200 +0.15(+1.36%)
Jan 28, 2005 10.94 10.95 10.75 10.86 270,400 -0.14(-1.25%)
Jan 27, 2005 10.43 11.06 10.39 11.00 364,400 +0.54(+5.14%)
Jan 26, 2005 10.40 10.68 10.39 10.46 219,200 +0.10(+0.97%)
Jan 25, 2005 10.33 10.63 10.33 10.36 188,400 -0.03(-0.26%)
Jan 24, 2005 10.49 10.57 10.32 10.39 221,000 -0.04(-0.43%)
Jan 21, 2005 10.44 10.46 10.18 10.44 359,000 +0.39(+3.91%)
Jan 20, 2005 10.12 10.31 9.940 10.04 278,200 -0.06(-0.62%)
Jan 19, 2005 10.35 10.37 10.06 10.11 163,000 -0.30(-2.88%)
Jan 18, 2005 10.47 10.58 10.38 10.40 129,200 -0.06(-0.55%)
Jan 14, 2005 10.36 10.50 10.35 10.46 143,400 +0.16(+1.53%)
Jan 13, 2005 10.31 10.45 10.23 10.30 104,400 -0.07(-0.65%)
Jan 12, 2005 10.33 10.47 10.14 10.37 295,200 +0.05(+0.51%)
Jan 11, 2005 10.56 10.57 10.31 10.32 282,000 -0.23(-2.18%)
Jan 10, 2005 10.41 10.70 10.40 10.55 200,600 +0.19(+1.86%)
Jan 07, 2005 10.74 10.78 10.36 10.36 271,600 -0.38(-3.58%)
Jan 06, 2005 10.67 10.97 10.66 10.74 295,800 +0.13(+1.27%)
Jan 05, 2005 11.05 11.14 10.61 10.61 203,600 -0.45(-4.05%)
Jan 04, 2005 11.08 11.19 10.98 11.05 368,800 -0.03(-0.25%)
Jan 03, 2005 11.09 11.30 11.03 11.08 179,200 -0.01(-0.11%)
Dec 31, 2004 11.15 11.28 11.07 11.10 75,000 -0.05(-0.47%)
Dec 30, 2004 11.06 11.28 11.06 11.15 72,800 -0.09(-0.85%)
Dec 29, 2004 11.42 11.42 11.20 11.24 64,600 -0.18(-1.53%)
Dec 28, 2004 11.15 11.42 11.15 11.42 94,200 +0.38(+3.49%)
Dec 27, 2004 11.29 11.31 11.03 11.03 155,000 -0.22(-1.93%)
Dec 23, 2004 11.32 11.38 11.20 11.25 64,000 -0.07(-0.66%)
Dec 22, 2004 11.38 11.47 11.31 11.32 137,800 -0.16(-1.41%)
Dec 21, 2004 11.11 11.49 11.11 11.49 206,000 +0.41(+3.72%)
Dec 20, 2004 11.00 11.14 11.00 11.07 129,000 +0.07(+0.68%)
Dec 17, 2004 11.12 11.21 10.97 11.00 536,600 -0.06(-0.56%)
Dec 16, 2004 11.34 11.34 10.98 11.06 174,400 -0.28(-2.47%)
Dec 15, 2004 11.23 11.35 11.11 11.34 171,400 +0.09(+0.84%)
Dec 14, 2004 11.07 11.29 11.03 11.25 219,800 +0.16(+1.47%)
Dec 13, 2004 10.82 11.11 10.76 11.09 197,600 +0.32(+3.00%)
Dec 10, 2004 10.69 10.96 10.41 10.76 314,400 +0.06(+0.58%)
Dec 09, 2004 10.86 10.93 10.70 10.70 254,000 -0.20(-1.83%)
Dec 08, 2004 10.69 10.99 10.69 10.90 184,600 +0.10(+0.95%)
Dec 07, 2004 11.11 11.14 10.79 10.80 162,200 -0.25(-2.22%)
Dec 06, 2004 11.16 11.16 11.04 11.04 118,200 -0.08(-0.74%)
Dec 03, 2004 11.20 11.28 11.12 11.12 123,000 -0.11(-0.98%)
Dec 02, 2004 11.35 11.47 11.18 11.23 155,400 -0.19(-1.66%)
Dec 01, 2004 11.41 11.62 11.36 11.43 289,600 +0.04(+0.40%)
Nov 30, 2004 11.47 11.59 11.38 11.38 230,200 -0.09(-0.81%)
Nov 29, 2004 11.40 11.51 11.25 11.47 134,600 +0.12(+1.01%)
Nov 26, 2004 11.40 11.47 11.36 11.36 25,400 -0.04(-0.37%)
Nov 24, 2004 11.25 11.44 11.25 11.40 137,200 +0.10(+0.88%)
Nov 23, 2004 11.46 11.46 11.17 11.30 256,200 -0.16(-1.42%)
Nov 22, 2004 11.24 11.54 11.24 11.46 166,600 +0.18(+1.55%)
Nov 19, 2004 11.33 11.38 11.18 11.29 142,600 -0.04(-0.33%)
Nov 18, 2004 11.31 11.42 11.27 11.32 166,400 +0.01(+0.13%)
Nov 17, 2004 11.23 11.45 11.23 11.31 263,600 +0.14(+1.23%)
Nov 16, 2004 11.41 11.41 11.15 11.17 179,200 -0.24(-2.06%)
Nov 15, 2004 11.21 11.41 11.21 11.41 247,400 +0.16(+1.40%)
Nov 12, 2004 11.16 11.32 11.13 11.25 121,000 +0.03(+0.22%)
Nov 11, 2004 11.02 11.27 11.02 11.22 140,200 +0.23(+2.07%)
Nov 10, 2004 11.02 11.33 10.99 11.00 190,000 -0.05(-0.50%)
Nov 09, 2004 11.03 11.16 10.99 11.05 386,800 +0.08(+0.71%)
Nov 08, 2004 11.18 11.23 10.91 10.97 145,400 -0.18(-1.59%)
Nov 05, 2004 11.20 11.46 11.12 11.15 217,600 +0.02(+0.13%)
Nov 04, 2004 11.10 11.25 11.00 11.14 188,000 +0.07(+0.66%)
Nov 03, 2004 10.85 11.07 10.85 11.06 273,400 +0.25(+2.34%)
Nov 02, 2004 10.87 10.92 10.76 10.81 217,200 -0.02(-0.21%)
Nov 01, 2004 10.44 10.88 10.37 10.84 269,600 +0.34(+3.19%)
Oct 29, 2004 10.47 10.51 10.43 10.50 302,800 +0.03(+0.24%)
Oct 28, 2004 10.47 10.48 10.29 10.47 268,200 -0.01(-0.10%)
Oct 27, 2004 10.48 10.55 10.43 10.48 167,000 +0.01(+0.07%)
Oct 26, 2004 10.38 10.50 10.34 10.48 142,800 +0.08(+0.75%)
Oct 25, 2004 10.38 10.49 10.30 10.40 186,200 +0.05(+0.51%)
Oct 22, 2004 10.34 10.50 10.23 10.35 155,400 -0.03(-0.29%)
Oct 21, 2004 10.04 10.45 10.04 10.38 164,600 +0.38(+3.75%)
Oct 20, 2004 9.935 10.04 9.912 10.00 191,400 +0.04(+0.40%)
Oct 19, 2004 10.03 10.11 9.925 9.963 115,800 -0.09(-0.92%)
Oct 18, 2004 9.980 10.16 9.900 10.05 93,200 +0.06(+0.63%)
Oct 15, 2004 9.832 10.10 9.825 9.992 101,400 +0.16(+1.65%)
Oct 14, 2004 9.768 9.982 9.720 9.830 138,200 +0.11(+1.16%)
Oct 13, 2004 10.18 10.18 9.717 9.717 180,200 -0.47(-4.64%)
Oct 12, 2004 10.06 10.19 9.912 10.19 90,000 +0.13(+1.27%)
Oct 11, 2004 10.16 10.16 9.945 10.06 91,200 -0.06(-0.62%)
Oct 08, 2004 10.07 10.35 10.07 10.12 191,600 +0.07(+0.67%)
Oct 07, 2004 10.71 10.71 10.06 10.06 177,000 -0.61(-5.67%)
Oct 06, 2004 10.36 10.66 10.36 10.66 113,600 +0.26(+2.55%)
Oct 05, 2004 10.35 10.44 10.28 10.40 131,600 -0.01(-0.14%)
Oct 04, 2004 10.38 10.52 10.31 10.41 156,400 +0.04(+0.39%)
Oct 01, 2004 9.925 10.40 9.925 10.37 184,600 +0.34(+3.34%)
Sep 30, 2004 9.912 10.10 9.867 10.04 247,800 +0.16(+1.65%)
Sep 29, 2004 9.762 9.877 9.762 9.875 182,600 +0.05(+0.51%)
Sep 28, 2004 9.725 9.875 9.662 9.825 149,800 +0.10(+1.03%)
Sep 27, 2004 9.867 9.867 9.675 9.725 100,600 -0.10(-1.02%)
Sep 24, 2004 9.752 9.870 9.705 9.825 79,600 +0.07(+0.77%)
Sep 23, 2004 9.695 9.873 9.672 9.750 93,000 +0.01(+0.13%)
Sep 22, 2004 9.863 9.863 9.672 9.738 187,800 -0.12(-1.27%)
Sep 21, 2004 9.650 9.875 9.650 9.863 230,800 +0.24(+2.49%)
Sep 20, 2004 9.675 9.695 9.565 9.623 112,200 -0.02(-0.23%)
Sep 17, 2004 9.688 9.688 9.533 9.645 178,000 -0.01(-0.13%)
Sep 16, 2004 9.592 9.705 9.570 9.658 96,400 +0.09(+0.94%)
Sep 15, 2004 9.650 9.650 9.470 9.568 105,600 -0.05(-0.49%)
Sep 14, 2004 9.575 9.650 9.502 9.615 64,200 -0.01(-0.10%)
Sep 13, 2004 9.675 9.750 9.562 9.625 121,000 -0.05(-0.52%)
Sep 10, 2004 9.740 9.742 9.613 9.675 83,800 -0.01(-0.15%)
Sep 09, 2004 9.430 9.822 9.430 9.690 220,000 +0.20(+2.08%)
Sep 08, 2004 9.518 9.740 9.492 9.492 112,200 -0.02(-0.24%)
Sep 07, 2004 9.190 9.540 9.190 9.515 134,000 +0.32(+3.45%)
Sep 03, 2004 9.293 9.383 9.137 9.197 106,400 -0.10(-1.02%)
Sep 02, 2004 8.967 9.293 8.963 9.293 88,800 +0.31(+3.42%)
Sep 01, 2004 8.865 9.012 8.865 8.985 168,800 +0.10(+1.13%)
Aug 31, 2004 8.755 8.885 8.672 8.885 67,600 +0.11(+1.20%)
Aug 30, 2004 8.973 8.973 8.775 8.780 62,600 -0.21(-2.34%)
Aug 27, 2004 8.900 9.030 8.880 8.990 82,600 +0.14(+1.58%)
Aug 26, 2004 9.090 9.092 8.850 8.850 170,000 -0.29(-3.17%)
Aug 25, 2004 9.080 9.145 8.880 9.140 81,200 +0.09(+0.94%)
Aug 24, 2004 9.025 9.062 8.925 9.055 67,400 +0.12(+1.34%)
Aug 23, 2004 9.217 9.230 8.908 8.935 107,000 -0.22(-2.40%)
Aug 20, 2004 9.027 9.155 8.950 9.155 100,400 +0.18(+1.98%)
Aug 19, 2004 8.730 9.098 8.727 8.977 218,800 +0.20(+2.25%)
Aug 18, 2004 8.768 8.855 8.700 8.780 75,400 -0.01(-0.14%)
Aug 17, 2004 8.945 8.945 8.727 8.793 95,400 -0.10(-1.15%)
Aug 16, 2004 8.477 8.895 8.477 8.895 161,000 +0.36(+4.16%)
Aug 13, 2004 8.742 8.762 8.412 8.540 159,400 -0.14(-1.61%)
Aug 12, 2004 8.887 8.932 8.670 8.680 144,400 -0.31(-3.42%)
Aug 11, 2004 9.105 9.105 8.890 8.988 171,400 -0.12(-1.29%)
Aug 10, 2004 8.787 9.105 8.787 9.105 148,200 +0.38(+4.36%)
Aug 09, 2004 8.887 8.900 8.650 8.725 263,200 -0.14(-1.55%)
Aug 06, 2004 9.412 9.412 8.832 8.863 246,600 -0.60(-6.34%)
Aug 05, 2004 9.675 9.678 9.440 9.463 128,000 -0.18(-1.84%)
Aug 04, 2004 9.592 9.652 9.290 9.640 172,400 +0.10(+1.02%)
Aug 03, 2004 9.815 9.815 9.490 9.543 137,800 -0.32(-3.27%)
Aug 02, 2004 9.613 9.875 9.575 9.865 217,600 +0.21(+2.23%)
Jul 30, 2004 9.655 9.738 9.598 9.650 132,600 -0.05(-0.57%)
Jul 29, 2004 9.408 9.735 9.275 9.705 234,800 +0.35(+3.71%)
Jul 28, 2004 9.395 9.447 9.178 9.357 114,800 -0.06(-0.66%)
Jul 27, 2004 9.185 9.500 9.185 9.420 102,400 +0.20(+2.14%)
Jul 26, 2004 9.225 9.340 9.100 9.223 147,200 -0.04(-0.40%)
Jul 23, 2004 9.408 9.425 9.250 9.260 97,200 -0.09(-0.91%)
Jul 22, 2004 9.453 9.492 9.293 9.345 103,800 -0.17(-1.79%)
Jul 21, 2004 9.755 9.760 9.515 9.515 128,000 -0.24(-2.49%)
Jul 20, 2004 9.650 9.768 9.650 9.758 171,200 +0.14(+1.48%)
Jul 19, 2004 9.590 9.732 9.488 9.615 135,200 +0.09(+0.92%)
Jul 16, 2004 9.748 9.750 9.502 9.527 116,400 -0.19(-1.90%)
Jul 15, 2004 9.623 9.765 9.623 9.713 169,600 +0.09(+0.96%)
Jul 14, 2004 9.570 9.775 9.550 9.620 188,000 +0.02(+0.21%)
Jul 13, 2004 9.505 9.625 9.453 9.600 105,000 +0.12(+1.32%)
Jul 12, 2004 9.637 9.637 9.463 9.475 101,800 -0.19(-1.94%)
Jul 09, 2004 9.662 9.700 9.500 9.662 132,000 +0.06(+0.65%)
Jul 08, 2004 9.875 9.880 9.572 9.600 248,400 -0.24(-2.41%)
Jul 07, 2004 9.860 9.900 9.727 9.838 371,000 +0.03(+0.28%)
Jul 06, 2004 9.943 10.02 9.717 9.810 243,800 -0.17(-1.70%)
Jul 02, 2004 9.988 10.00 9.875 9.980 237,600 +0.10(+0.99%)
Jul 01, 2004 9.748 9.970 9.627 9.883 235,200 +0.16(+1.62%)
Jun 30, 2004 9.582 9.725 9.500 9.725 161,400 +0.14(+1.49%)
Jun 29, 2004 9.547 9.582 9.340 9.582 361,600 -0.00(-0.03%)
Jun 28, 2004 9.562 9.773 9.553 9.585 198,000 +0.09(+0.89%)
Jun 25, 2004 9.672 9.750 9.490 9.500 386,000 -0.18(-1.88%)
Jun 24, 2004 9.525 9.727 9.350 9.682 442,000 +0.13(+1.33%)
Jun 23, 2004 9.287 9.592 9.250 9.555 163,000 +0.24(+2.55%)
Jun 22, 2004 9.350 9.443 9.200 9.318 213,400 -0.10(-1.06%)
Jun 21, 2004 9.345 9.453 9.262 9.418 153,000 -0.01(-0.08%)
Jun 18, 2004 9.410 9.460 9.325 9.425 177,200 +0.02(+0.16%)
Jun 17, 2004 9.360 9.428 9.332 9.410 203,000 +0.04(+0.37%)
Jun 16, 2004 9.450 9.463 9.345 9.375 147,600 -0.05(-0.56%)
Jun 15, 2004 9.325 9.537 9.325 9.428 218,400 +0.09(+0.96%)
Jun 14, 2004 9.325 9.447 9.283 9.338 260,200 +0.03(+0.30%)
Jun 10, 2004 9.262 9.367 9.250 9.310 191,000 +0.02(+0.24%)
Jun 09, 2004 9.325 9.400 9.225 9.287 169,200 -0.06(-0.67%)
Jun 08, 2004 9.250 9.373 9.227 9.350 151,600 +0.13(+1.47%)
Jun 07, 2004 9.100 9.248 8.980 9.215 86,800 +0.14(+1.54%)
Jun 04, 2004 8.967 9.205 8.900 9.075 121,600 +0.16(+1.77%)
Jun 03, 2004 9.092 9.092 8.918 8.918 127,400 -0.16(-1.76%)
Jun 02, 2004 9.143 9.350 9.033 9.078 326,000 -0.02(-0.25%)
Jun 01, 2004 8.787 9.125 8.787 9.100 230,400 +0.25(+2.82%)
May 28, 2004 8.838 8.905 8.735 8.850 93,800 +0.00(+0.00%)
May 27, 2004 8.810 8.932 8.725 8.850 117,400 +0.06(+0.74%)
May 26, 2004 9.018 9.018 8.643 8.785 157,600 -0.22(-2.44%)
May 25, 2004 8.750 9.018 8.707 9.005 225,200 +0.26(+2.91%)
May 24, 2004 8.745 8.750 8.658 8.750 189,800 +0.01(+0.06%)
May 21, 2004 8.588 8.835 8.588 8.745 176,600 +0.19(+2.28%)
May 20, 2004 8.537 8.693 8.505 8.550 163,000 +0.01(+0.15%)
May 19, 2004 8.625 8.803 8.492 8.537 270,200 -0.09(-0.99%)
May 18, 2004 8.648 8.820 8.575 8.623 319,200 +0.22(+2.68%)
May 17, 2004 8.575 8.575 8.300 8.398 169,600 -0.18(-2.07%)
May 14, 2004 8.430 8.715 8.387 8.575 224,400 +0.08(+0.97%)
May 13, 2004 8.498 8.537 8.473 8.492 280,600 -0.01(-0.06%)
May 12, 2004 8.537 8.540 8.393 8.498 214,600 -0.00(-0.03%)
May 11, 2004 8.607 8.645 8.473 8.500 273,200 -0.04(-0.53%)
May 10, 2004 8.845 8.870 8.543 8.545 261,600 -0.31(-3.53%)
May 07, 2004 8.960 9.045 8.850 8.857 199,000 -0.17(-1.83%)
May 06, 2004 8.973 9.123 8.870 9.023 166,000 +0.05(+0.53%)
May 05, 2004 8.688 9.050 8.680 8.975 211,400 +0.31(+3.61%)
May 04, 2004 8.910 8.922 8.625 8.662 186,200 -0.25(-2.75%)
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.