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

MBIA Inc (NY: MBI )

6.000 +0.070 (+1.18%)
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, 2010 1.929 1.936 1.814 1.831 44,011,264 -0.12(-5.99%)
Apr 29, 2010 1.938 1.982 1.826 1.948 71,281,544 +0.04(+2.31%)
Apr 28, 2010 1.887 1.990 1.885 1.904 67,863,504 +0.01(+0.50%)
Apr 27, 2010 2.013 2.070 1.871 1.894 14,020 -0.12(-6.07%)
Apr 26, 2010 1.996 2.087 1.988 2.017 59,289,644 +0.01(+0.67%)
Apr 23, 2010 1.956 2.046 1.898 2.003 73,844,376 +0.09(+4.80%)
Apr 22, 2010 1.785 1.965 1.751 1.912 99,360,688 +0.07(+3.95%)
Apr 21, 2010 1.845 1.927 1.826 1.839 32,241 +0.01(+0.63%)
Apr 20, 2010 1.793 1.852 1.741 1.827 523 +0.01(+0.31%)
Apr 19, 2010 1.673 1.860 1.667 1.822 150,699,776 +0.13(+7.44%)
Apr 16, 2010 1.585 1.787 1.543 1.696 227,926,352 +0.10(+6.23%)
Apr 15, 2010 1.524 1.619 1.520 1.596 81,825,728 +0.08(+5.16%)
Apr 14, 2010 1.514 1.541 1.476 1.518 57,589,664 +0.06(+4.20%)
Apr 13, 2010 1.608 1.629 1.439 1.457 142,233,248 -0.09(-5.93%)
Apr 12, 2010 1.478 1.571 1.447 1.548 80,696,720 +0.08(+5.33%)
Apr 09, 2010 1.539 1.585 1.462 1.470 110,382,184 +0.03(+1.85%)
Apr 08, 2010 1.338 1.447 1.330 1.443 57,170,936 +0.08(+5.89%)
Apr 07, 2010 1.380 1.432 1.329 1.363 56,090,180 -0.02(-1.52%)
Apr 06, 2010 1.306 1.407 1.285 1.384 96,548,792 +0.11(+8.87%)
Apr 05, 2010 1.254 1.300 1.221 1.271 40,855,172 +0.06(+4.56%)
Apr 01, 2010 1.221 1.216 1.216 1.216 27,488,866 +0.02(+1.44%)
Mar 31, 2010 1.143 1.235 1.130 1.199 44,227,732 +0.06(+5.38%)
Mar 30, 2010 1.172 1.191 1.137 1.137 14,049,570 -0.02(-2.14%)
Mar 29, 2010 1.162 1.170 1.137 1.162 20,002,484 +0.04(+3.22%)
Mar 26, 2010 1.187 1.239 1.120 1.126 56,177,392 -0.04(-3.60%)
Mar 25, 2010 1.237 1.252 1.166 1.168 67,282,728 -0.06(-4.53%)
Mar 24, 2010 1.072 1.267 1.067 1.223 139,867,936 +0.15(+14.29%)
Mar 23, 2010 1.107 1.107 1.067 1.070 22,057,966 -0.01(-1.23%)
Mar 22, 2010 1.074 1.101 1.061 1.084 18,165,870 -0.00(-0.18%)
Mar 19, 2010 1.151 1.156 1.086 1.086 18,625,714 -0.07(-5.96%)
Mar 18, 2010 1.141 1.158 1.120 1.155 25,713,846 +0.02(+1.68%)
Mar 17, 2010 1.107 1.168 1.107 1.135 31,040,876 +0.04(+3.30%)
Mar 16, 2010 1.086 1.118 1.086 1.099 12,740,231 +0.02(+1.59%)
Mar 15, 2010 1.063 1.086 1.063 1.082 13,657,671 -0.01(-0.53%)
Mar 12, 2010 1.147 1.155 1.078 1.088 30,096,156 -0.05(-4.53%)
Mar 11, 2010 1.109 1.156 1.091 1.139 29,672,832 +0.02(+1.36%)
Mar 10, 2010 1.061 1.144 1.053 1.124 55,284,060 +0.07(+6.91%)
Mar 09, 2010 0.9940 1.070 0.9768 1.051 51,442,252 +0.05(+4.56%)
Mar 08, 2010 1.004 1.042 0.9940 1.005 36,499,488 -0.00(-0.38%)
Mar 05, 2010 0.9768 1.030 0.9500 1.009 74,437,776 +0.04(+4.55%)
Mar 04, 2010 0.9099 0.9653 0.8889 0.9653 35,511,680 +0.06(+6.32%)
Mar 03, 2010 0.9175 0.9367 0.9080 0.9080 22,651,976 -0.00(-0.21%)
Mar 02, 2010 0.9271 0.9653 0.9099 0.9099 40,416,352 -0.01(-0.83%)
Mar 01, 2010 0.9309 0.9367 0.9099 0.9175 19,839,852 -0.00(-0.41%)
Feb 26, 2010 0.9367 0.9367 0.9080 0.9214 13,842,846 -0.01(-1.03%)
Feb 25, 2010 0.9175 0.9328 0.9022 0.9309 18,737,712 -0.00(-0.20%)
Feb 24, 2010 0.9328 0.9367 0.9137 0.9328 19,355,482 +0.01(+1.46%)
Feb 23, 2010 0.9653 0.9997 0.9175 0.9194 72,818,344 -0.02(-2.24%)
Feb 22, 2010 0.9653 0.9653 0.9347 0.9405 17,420,584 -0.02(-1.60%)
Feb 19, 2010 0.9481 0.9749 0.9424 0.9558 21,335,606 -0.02(-1.77%)
Feb 18, 2010 0.9730 0.9902 0.9347 0.9730 26,552,804 -0.00(-0.39%)
Feb 17, 2010 0.9825 0.9978 0.9672 0.9768 26,782,222 +0.01(+1.19%)
Feb 16, 2010 0.9194 0.9691 0.9022 0.9653 19,220,298 +0.05(+5.65%)
Feb 12, 2010 0.9099 0.9137 0.9137 0.9137 29,632,168 -0.01(-1.24%)
Feb 11, 2010 0.9672 0.9806 0.9233 0.9252 26,260,212 -0.05(-4.91%)
Feb 10, 2010 0.9653 0.9806 0.9539 0.9730 18,359,022 +0.01(+0.99%)
Feb 09, 2010 0.9711 0.9883 0.9367 0.9634 15,696,783 +0.03(+3.49%)
Feb 08, 2010 0.9328 0.9921 0.9156 0.9309 20,853,580 +0.01(+1.25%)
Feb 05, 2010 0.9309 0.9443 0.8698 0.9194 22,489,802 -0.00(-0.41%)
Feb 04, 2010 0.9730 0.9730 0.9233 0.9233 18,620,032 -0.05(-5.29%)
Feb 03, 2010 0.9997 1.013 0.9749 0.9749 15,163,187 -0.04(-3.59%)
Feb 02, 2010 0.9921 1.017 0.9825 1.011 16,908,160 +0.04(+4.65%)
Feb 01, 2010 0.9787 0.9940 0.9500 0.9663 15,477,750 +0.02(+2.54%)
Jan 29, 2010 1.021 1.023 0.9252 0.9424 30,258,010 -0.07(-7.16%)
Jan 28, 2010 1.019 1.028 0.9787 1.015 26,775,734 +0.01(+0.95%)
Jan 27, 2010 0.9730 1.005 0.9519 1.005 24,842,682 +0.04(+4.57%)
Jan 26, 2010 0.9405 1.009 0.9328 0.9615 28,290,102 +0.01(+1.41%)
Jan 25, 2010 0.9558 0.9864 0.9175 0.9481 21,768,854 +0.01(+0.81%)
Jan 22, 2010 0.9749 0.9997 0.9328 0.9405 37,310,036 -0.06(-6.11%)
Jan 21, 2010 1.063 1.084 0.9959 1.002 28,400,416 -0.07(-6.59%)
Jan 20, 2010 1.036 1.090 1.032 1.072 34,289,156 +0.03(+2.75%)
Jan 19, 2010 1.023 1.049 1.009 1.044 30,052,358 +0.01(+1.11%)
Jan 15, 2010 1.048 1.032 1.032 1.032 37,559,296 -0.02(-2.35%)
Jan 14, 2010 1.040 1.078 1.009 1.057 42,349,512 +0.02(+1.47%)
Jan 13, 2010 0.9577 1.048 0.9500 1.042 54,764,336 +0.08(+7.92%)
Jan 12, 2010 0.9844 0.9997 0.9175 0.9653 50,172,164 -0.04(-3.81%)
Jan 11, 2010 1.028 1.030 0.9844 1.004 25,968,494 -0.01(-1.32%)
Jan 08, 2010 0.9806 1.034 0.9711 1.017 52,171,872 +0.01(+1.14%)
Jan 07, 2010 0.8621 1.015 0.8621 1.005 109,793,904 +0.14(+16.63%)
Jan 06, 2010 0.8908 0.8908 0.8564 0.8621 19,839,392 -0.02(-1.74%)
Jan 05, 2010 0.8067 0.8850 0.8067 0.8774 48,893,852 +0.07(+9.29%)
Jan 04, 2010 0.7876 0.8277 0.7742 0.8028 32,920,918 +0.04(+5.53%)
Dec 31, 2009 0.7742 0.7608 0.7608 0.7608 13,220,248 -0.00(-0.25%)
Dec 30, 2009 0.7684 0.7761 0.7570 0.7627 15,708,559 -0.01(-1.72%)
Dec 29, 2009 0.7971 0.8315 0.7761 0.7761 33,083,122 -0.01(-0.98%)
Dec 28, 2009 0.8449 0.8487 0.7703 0.7837 35,212,700 -0.04(-5.31%)
Dec 24, 2009 0.8048 0.8583 0.7895 0.8277 26,149,642 +0.04(+4.59%)
Dec 23, 2009 0.8086 0.8239 0.7742 0.7914 33,257,720 -0.03(-3.94%)
Dec 22, 2009 0.6901 0.8296 0.6862 0.8239 108,112,696 +0.17(+26.02%)
Dec 21, 2009 0.6862 0.6996 0.6423 0.6537 68,175,232 -0.01(-1.44%)
Dec 18, 2009 0.6289 0.6977 0.6289 0.6633 197,890,928 +0.04(+5.79%)
Dec 17, 2009 0.6251 0.6404 0.6212 0.6270 33,835,664 -0.01(-1.50%)
Dec 16, 2009 0.6289 0.6480 0.6251 0.6365 30,715,778 +0.02(+2.46%)
Dec 15, 2009 0.6480 0.6518 0.6212 0.6212 38,251,244 -0.03(-4.13%)
Dec 14, 2009 0.6461 0.6518 0.6423 0.6480 58,312,736 -0.05(-7.63%)
Dec 11, 2009 0.6748 0.7054 0.6652 0.7015 26,065,908 +0.04(+5.46%)
Dec 10, 2009 0.6939 0.6939 0.6595 0.6652 30,750,786 -0.03(-3.87%)
Dec 09, 2009 0.7130 0.7130 0.6805 0.6920 20,005,534 +0.00(+0.00%)
Dec 08, 2009 0.7015 0.7226 0.6882 0.6920 21,727,452 -0.02(-2.69%)
Dec 07, 2009 0.7111 0.7312 0.6920 0.7111 29,627,218 +0.01(+0.81%)
Dec 04, 2009 0.7168 0.7264 0.6824 0.7054 34,978,528 +0.01(+0.82%)
Dec 03, 2009 0.7207 0.7398 0.6958 0.6996 51,963,552 +0.01(+1.39%)
Dec 02, 2009 0.6996 0.7168 0.6824 0.6901 24,044,300 -0.01(-1.37%)
Dec 01, 2009 0.6805 0.7034 0.6671 0.6996 46,965,484 +0.04(+5.78%)
Nov 30, 2009 0.6576 0.6767 0.6461 0.6614 28,476,166 +0.01(+1.76%)
Nov 27, 2009 0.6423 0.6729 0.6308 0.6499 23,532,836 -0.04(-6.08%)
Nov 25, 2009 0.6671 0.7073 0.6442 0.6920 43,407,028 +0.03(+5.23%)
Nov 24, 2009 0.6786 0.6786 0.6442 0.6576 24,611,686 -0.02(-2.82%)
Nov 23, 2009 0.6882 0.7034 0.6710 0.6767 28,691,648 +0.01(+1.43%)
Nov 20, 2009 0.6690 0.6843 0.6595 0.6671 25,423,880 -0.02(-2.24%)
Nov 19, 2009 0.7168 0.7187 0.6786 0.6824 37,805,224 -0.05(-6.54%)
Nov 18, 2009 0.6595 0.7627 0.6595 0.7302 87,948,328 +0.07(+10.09%)
Nov 17, 2009 0.6155 0.6882 0.6155 0.6633 67,874,304 +0.04(+6.12%)
Nov 16, 2009 0.6939 0.6939 0.6098 0.6251 73,765,144 -0.06(-8.15%)
Nov 13, 2009 0.7073 0.7168 0.6710 0.6805 54,985,608 -0.03(-4.81%)
Nov 12, 2009 0.7321 0.7359 0.7034 0.7149 56,938,396 -0.00(-0.27%)
Nov 11, 2009 0.7015 0.7455 0.6786 0.7168 105,340,000 +0.04(+6.53%)
Nov 10, 2009 0.7742 0.8048 0.6576 0.6729 206,627,472 -0.24(-26.67%)
Nov 09, 2009 0.8678 0.9252 0.8430 0.9175 64,869,248 +0.09(+10.34%)
Nov 06, 2009 0.7780 0.8392 0.7665 0.8315 40,342,692 +0.05(+5.84%)
Nov 05, 2009 0.8506 0.8564 0.7742 0.7856 65,744,464 -0.06(-7.01%)
Nov 04, 2009 0.8659 0.9443 0.8296 0.8449 89,795,528 +0.06(+7.54%)
Nov 03, 2009 0.7417 0.7895 0.7264 0.7856 38,313,812 +0.03(+4.05%)
Nov 02, 2009 0.7933 0.8009 0.7283 0.7551 43,507,544 -0.02(-2.71%)
Oct 30, 2009 0.8545 0.8736 0.7665 0.7761 43,525,512 -0.07(-8.76%)
Oct 29, 2009 0.8239 0.8659 0.7933 0.8506 38,278,636 +0.08(+10.70%)
Oct 28, 2009 0.8258 0.8315 0.7646 0.7684 40,943,988 -0.07(-8.22%)
Oct 27, 2009 0.8793 0.8927 0.8353 0.8373 24,438,846 -0.04(-4.37%)
Oct 26, 2009 0.9481 0.9749 0.8736 0.8755 29,257,982 -0.07(-7.47%)
Oct 23, 2009 0.9711 0.9730 0.9462 0.9462 22,977,002 -0.05(-4.81%)
Oct 22, 2009 0.9825 1.004 0.9730 0.9940 19,970,578 +0.01(+0.97%)
Oct 21, 2009 1.021 1.032 0.9844 0.9844 21,202,906 -0.02(-2.09%)
Oct 20, 2009 1.013 1.021 1.002 1.005 22,647,000 -0.04(-4.01%)
Oct 19, 2009 1.065 1.090 1.040 1.048 24,784,844 -0.01(-0.73%)
Oct 16, 2009 1.074 1.091 1.051 1.055 34,448,920 -0.07(-6.44%)
Oct 15, 2009 1.162 1.168 1.116 1.128 32,722,618 -0.05(-3.91%)
Oct 14, 2009 1.195 1.200 1.160 1.174 26,824,408 +0.00(+0.33%)
Oct 13, 2009 1.179 1.191 1.158 1.170 26,260,944 -0.02(-1.77%)
Oct 12, 2009 1.176 1.200 1.170 1.191 39,772,664 +0.01(+1.14%)
Oct 09, 2009 1.189 1.200 1.160 1.178 30,983,812 -0.02(-1.60%)
Oct 08, 2009 1.202 1.212 1.191 1.197 39,275,992 +0.01(+0.64%)
Oct 07, 2009 1.202 1.214 1.170 1.189 34,365,928 -0.01(-0.48%)
Oct 06, 2009 1.264 1.269 1.170 1.195 69,225,704 -0.03(-2.80%)
Oct 05, 2009 1.334 1.334 1.223 1.229 58,471,492 -0.08(-6.40%)
Oct 02, 2009 1.348 1.501 1.248 1.313 44,881,876 -0.01(-1.01%)
Oct 01, 2009 1.470 13.92 1.315 1.327 54,173,556 -0.16(-10.57%)
Sep 30, 2009 1.504 1.524 1.441 1.483 35,870,644 -0.01(-0.89%)
Sep 29, 2009 1.441 1.566 1.434 1.497 58,682,912 +0.01(+0.90%)
Sep 28, 2009 1.422 1.571 1.415 1.483 46,171,500 +0.07(+5.15%)
Sep 25, 2009 1.415 1.470 1.390 1.411 30,832,986 -0.02(-1.60%)
Sep 24, 2009 1.502 1.546 1.410 1.434 42,898,992 -0.05(-3.23%)
Sep 23, 2009 1.539 1.583 1.478 1.481 82,768,288 -0.09(-5.95%)
Sep 22, 2009 1.319 1.632 1.304 1.575 212,828,176 +0.28(+21.89%)
Sep 21, 2009 1.313 1.332 1.281 1.292 34,826,736 -0.05(-3.43%)
Sep 18, 2009 1.307 1.363 1.269 1.338 47,206,952 +0.06(+4.63%)
Sep 17, 2009 1.321 1.376 1.279 1.279 30,950,216 -0.02(-1.18%)
Sep 16, 2009 1.311 1.374 1.267 1.294 43,130,440 -0.01(-0.59%)
Sep 15, 2009 1.346 1.346 1.281 1.302 35,524,488 -0.02(-1.45%)
Sep 14, 2009 1.206 1.329 1.204 1.321 48,243,056 +0.08(+6.64%)
Sep 11, 2009 1.267 1.281 1.206 1.239 29,658,236 -0.03(-2.26%)
Sep 10, 2009 1.239 1.277 1.189 1.267 28,315,558 +0.02(+2.00%)
Sep 09, 2009 1.212 1.260 1.199 1.242 22,689,656 +0.02(+1.88%)
Sep 08, 2009 1.195 1.229 1.170 1.220 26,776,848 +0.03(+2.24%)
Sep 04, 2009 1.164 1.197 1.132 1.193 24,317,478 +0.04(+3.14%)
Sep 03, 2009 1.166 1.176 1.128 1.156 19,802,656 +0.04(+3.77%)
Sep 02, 2009 1.137 1.170 1.111 1.114 33,926,084 -0.06(-5.06%)
Sep 01, 2009 1.218 1.286 1.158 1.174 63,137,072 -0.11(-8.62%)
Aug 31, 2009 1.176 1.346 1.158 1.285 75,803,736 +0.04(+3.38%)
Aug 28, 2009 1.332 1.338 1.156 1.242 125,108,528 -0.02(-1.22%)
Aug 27, 2009 1.067 1.290 1.015 1.258 131,080,616 +0.19(+17.50%)
Aug 26, 2009 1.084 1.091 1.042 1.070 16,570,896 -0.01(-0.89%)
Aug 25, 2009 1.074 1.103 1.051 1.080 26,279,312 +0.04(+4.24%)
Aug 24, 2009 1.067 1.107 1.025 1.036 26,659,054 -0.01(-0.91%)
Aug 21, 2009 1.023 1.067 1.023 1.046 22,770,488 +0.03(+3.40%)
Aug 20, 2009 0.9959 1.032 0.9864 1.011 24,805,284 +0.03(+3.32%)
Aug 19, 2009 0.9653 1.002 0.9596 0.9787 22,428,568 -0.00(-0.39%)
Aug 18, 2009 0.9691 1.004 0.9577 0.9825 26,004,806 +0.02(+2.38%)
Aug 17, 2009 0.9864 0.9921 0.9519 0.9597 28,030,232 -0.06(-6.34%)
Aug 14, 2009 1.036 1.036 0.9844 1.025 23,373,536 -0.01(-0.92%)
Aug 13, 2009 1.076 1.076 0.9749 1.034 34,489,880 -0.01(-1.28%)
Aug 12, 2009 1.023 1.069 0.9997 1.048 46,025,628 +0.02(+1.67%)
Aug 11, 2009 1.048 1.105 0.9749 1.030 88,957,136 -0.15(-12.64%)
Aug 10, 2009 1.147 1.187 1.111 1.179 45,859,564 +0.05(+4.75%)
Aug 07, 2009 1.176 1.178 1.096 1.126 74,344,352 -0.06(-4.85%)
Aug 06, 2009 1.288 1.329 1.149 1.183 136,780,464 +0.13(+11.93%)
Aug 05, 2009 1.118 1.134 1.015 1.057 71,566,952 -0.01(-1.23%)
Aug 04, 2009 0.8506 1.099 0.8487 1.070 105,159,640 +0.22(+26.06%)
Aug 03, 2009 0.8162 0.8525 0.8124 0.8490 13,458,391 +0.05(+6.00%)
Jul 31, 2009 0.8200 0.8277 0.7971 0.8009 12,622,232 -0.02(-2.10%)
Jul 30, 2009 0.8124 0.8602 0.7990 0.8181 13,347,392 +0.03(+3.63%)
Jul 29, 2009 0.8124 0.8277 0.7856 0.7895 13,598,718 -0.05(-5.71%)
Jul 28, 2009 0.8468 0.8678 0.8086 0.8373 15,026,846 -0.04(-4.78%)
Jul 27, 2009 0.8736 0.8870 0.8564 0.8793 14,578,778 +0.04(+4.78%)
Jul 24, 2009 0.7952 0.8564 0.7876 0.8392 523 +0.03(+4.28%)
Jul 23, 2009 0.7799 0.8067 0.7780 0.8048 10,579,290 +0.02(+2.68%)
Jul 22, 2009 0.7799 0.8009 0.7703 0.7837 10,138,535 -0.00(-0.49%)
Jul 21, 2009 0.8258 0.8392 0.7837 0.7876 8,590,247 -0.03(-3.51%)
Jul 20, 2009 0.7646 0.8220 0.7646 0.8162 14,337,605 +0.06(+7.56%)
Jul 17, 2009 0.7665 0.7780 0.7531 0.7589 7,352,547 -0.02(-2.46%)
Jul 16, 2009 0.8028 0.8105 0.7570 0.7780 15,395,230 -0.03(-4.24%)
Jul 15, 2009 0.7914 0.8143 0.7837 0.8124 14,942,344 +0.05(+5.98%)
Jul 14, 2009 0.7531 0.7876 0.7398 0.7665 15,237,279 +0.02(+2.82%)
Jul 13, 2009 0.7092 0.7474 0.7092 0.7455 13,099,670 +0.05(+6.85%)
Jul 10, 2009 0.7073 0.7130 0.6824 0.6977 7,938,086 -0.02(-2.93%)
Jul 09, 2009 0.7302 0.7379 0.7025 0.7187 11,601,635 +0.00(+0.27%)
Jul 08, 2009 0.7646 0.7703 0.7015 0.7168 17,819,838 -0.04(-5.06%)
Jul 07, 2009 0.7742 0.7837 0.7512 0.7551 15,057,084 -0.02(-2.95%)
Jul 06, 2009 0.7684 0.7837 0.7512 0.7780 17,075,622 +0.02(+2.78%)
Jul 02, 2009 0.7933 0.8028 0.7570 0.7570 12,649,158 -0.05(-5.94%)
Jul 01, 2009 0.8239 0.8334 0.7914 0.8048 12,696,905 -0.02(-2.77%)
Jun 30, 2009 0.8602 0.8621 0.8076 0.8277 15,573,720 -0.03(-3.13%)
Jun 29, 2009 0.8105 0.8583 0.8009 0.8545 15,565,831 +0.05(+5.92%)
Jun 26, 2009 0.7876 0.8162 0.7780 0.8067 20,323,264 -0.01(-0.71%)
Jun 25, 2009 0.8105 0.8296 0.7876 0.8124 17,442,890 -0.00(-0.23%)
Jun 24, 2009 0.8430 0.8831 0.8067 0.8143 18,852,646 -0.01(-0.93%)
Jun 23, 2009 0.8698 0.8831 0.8086 0.8220 32,994,828 -0.02(-2.71%)
Jun 22, 2009 0.9347 0.9386 0.8449 0.8449 25,553,640 -0.10(-10.53%)
Jun 19, 2009 0.9539 0.9644 0.9405 0.9443 18,403,474 +0.01(+0.61%)
Jun 18, 2009 0.9653 0.9806 0.9328 0.9386 16,391,099 -0.01(-1.41%)
Jun 17, 2009 0.9653 0.9940 0.9481 0.9519 20,477,882 -0.01(-1.39%)
Jun 16, 2009 1.021 1.044 0.9634 0.9653 29,729,498 -0.06(-5.43%)
Jun 15, 2009 1.095 1.107 1.021 1.021 23,489,782 -0.10(-8.72%)
Jun 12, 2009 1.091 1.137 1.091 1.118 15,564,649 +0.00(+0.17%)
Jun 11, 2009 1.178 1.191 1.109 1.116 24,607,694 -0.06(-5.04%)
Jun 10, 2009 1.248 1.250 1.166 1.176 17,338,128 -0.05(-3.91%)
Jun 09, 2009 1.176 1.233 1.170 1.223 17,702,964 +0.05(+4.57%)
Jun 08, 2009 1.185 1.193 1.156 1.170 23,348,844 -0.03(-2.55%)
Jun 05, 2009 1.283 1.300 1.176 1.200 27,734,110 -0.07(-5.42%)
Jun 04, 2009 1.273 1.285 1.221 1.269 19,194,110 +0.01(+0.76%)
Jun 03, 2009 1.296 1.340 1.244 1.260 17,568,266 -0.06(-4.35%)
Jun 02, 2009 1.313 1.357 1.296 1.317 18,612,676 -0.01(-0.72%)
Jun 01, 2009 1.250 1.355 1.223 1.327 36,923,748 +0.09(+7.60%)
May 29, 2009 1.239 1.265 1.204 1.233 23,719,624 -0.01(-1.07%)
May 28, 2009 1.262 1.285 1.193 1.246 21,064,536 +0.00(+0.31%)
May 27, 2009 1.285 1.306 1.237 1.242 19,718,034 -0.03(-2.40%)
May 26, 2009 1.155 1.292 1.139 1.273 27,747,914 +0.11(+9.00%)
May 22, 2009 1.170 1.189 1.128 1.168 15,318,821 +0.01(+0.99%)
May 21, 2009 1.147 1.191 1.128 1.156 20,186,060 -0.04(-3.04%)
May 20, 2009 1.241 1.307 1.183 1.193 23,605,156 -0.02(-1.27%)
May 19, 2009 1.204 1.268 1.162 1.208 19,418,018 -0.02(-1.25%)
May 18, 2009 1.111 1.229 1.099 1.223 25,426,396 +0.14(+13.27%)
May 15, 2009 1.149 1.162 1.059 1.080 24,306,638 -0.08(-6.77%)
May 14, 2009 0.9883 1.185 0.9844 1.158 48,488,816 +0.07(+6.50%)
May 13, 2009 1.126 1.155 1.076 1.088 51,548,608 -0.09(-7.33%)
May 12, 2009 1.478 1.510 1.151 1.174 156,624,544 -0.16(-11.78%)
May 11, 2009 1.329 1.478 1.307 1.330 79,156,080 -0.05(-3.47%)
May 08, 2009 1.242 1.378 1.233 1.378 47,096,564 +0.16(+12.83%)
May 07, 2009 1.132 1.283 1.131 1.221 48,458,244 +0.06(+5.10%)
May 06, 2009 1.162 1.181 1.044 1.162 46,157,388 +0.05(+4.65%)
May 05, 2009 0.9443 1.137 0.9175 1.111 68,219,976 +0.14(+13.92%)
May 04, 2009 0.9042 0.9864 0.9022 0.9749 39,511,236 +0.10(+10.87%)
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.