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

Englobal Corp (NQ: ENG )

1.750 +0.120 (+7.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 2.220 2.240 2.190 2.190 16,900 -0.03(-1.35%)
Apr 28, 2005 2.260 2.300 2.170 2.220 44,800 -0.09(-3.90%)
Apr 27, 2005 2.320 2.350 2.250 2.310 30,900 +0.02(+0.87%)
Apr 26, 2005 2.350 2.370 2.270 2.290 17,500 -0.07(-2.97%)
Apr 25, 2005 2.450 2.450 2.280 2.360 86,900 -0.07(-2.88%)
Apr 22, 2005 2.260 2.450 2.250 2.430 108,800 +0.13(+5.65%)
Apr 21, 2005 2.010 2.380 2.000 2.300 178,300 +0.29(+14.43%)
Apr 20, 2005 2.140 2.140 2.010 2.010 53,300 -0.14(-6.51%)
Apr 19, 2005 2.190 2.200 2.140 2.150 26,900 -0.04(-1.83%)
Apr 18, 2005 2.290 2.290 2.190 2.190 40,000 -0.10(-4.37%)
Apr 15, 2005 2.210 2.300 2.210 2.290 20,600 -0.01(-0.43%)
Apr 14, 2005 2.400 2.450 2.200 2.300 27,600 -0.10(-4.17%)
Apr 13, 2005 2.450 2.500 2.390 2.400 66,500 +0.01(+0.42%)
Apr 12, 2005 2.320 2.440 2.300 2.390 61,500 +0.10(+4.37%)
Apr 11, 2005 2.240 2.290 2.150 2.290 59,100 +0.09(+4.09%)
Apr 08, 2005 2.240 2.250 2.200 2.200 21,900 +0.01(+0.46%)
Apr 07, 2005 2.170 2.200 2.150 2.190 14,200 +0.03(+1.39%)
Apr 06, 2005 2.230 2.230 2.150 2.160 63,400 -0.02(-0.92%)
Apr 05, 2005 2.200 2.250 2.180 2.180 68,700 -0.07(-3.11%)
Apr 04, 2005 2.220 2.250 2.200 2.250 20,800 -0.03(-1.32%)
Apr 01, 2005 2.330 2.330 2.200 2.280 26,900 -0.05(-2.15%)
Mar 31, 2005 2.200 2.380 2.200 2.330 62,100 +0.13(+5.91%)
Mar 30, 2005 2.380 2.380 2.100 2.200 197,100 -0.28(-11.29%)
Mar 29, 2005 2.580 2.650 2.400 2.480 51,600 -0.10(-3.88%)
Mar 28, 2005 2.390 2.600 2.380 2.580 80,900 +0.28(+12.17%)
Mar 24, 2005 2.400 2.470 2.300 2.300 20,800 -0.15(-6.12%)
Mar 23, 2005 2.500 2.500 2.430 2.450 37,000 -0.05(-2.00%)
Mar 22, 2005 2.500 2.500 2.420 2.500 17,100 +0.00(+0.00%)
Mar 21, 2005 2.500 2.520 2.420 2.500 52,700 +0.04(+1.63%)
Mar 18, 2005 2.390 2.490 2.390 2.460 42,800 +0.11(+4.68%)
Mar 17, 2005 2.350 2.400 2.280 2.350 23,400 +0.06(+2.62%)
Mar 16, 2005 2.330 2.340 2.210 2.290 89,700 -0.07(-2.97%)
Mar 15, 2005 2.400 2.400 2.300 2.360 23,900 -0.05(-2.07%)
Mar 14, 2005 2.400 2.430 2.200 2.410 74,300 +0.01(+0.42%)
Mar 11, 2005 2.400 2.440 2.390 2.400 57,600 +0.00(+0.00%)
Mar 10, 2005 2.360 2.440 2.360 2.400 41,500 -0.04(-1.64%)
Mar 09, 2005 2.470 2.520 2.410 2.440 55,800 -0.10(-3.94%)
Mar 08, 2005 2.550 2.590 2.440 2.540 24,000 +0.01(+0.40%)
Mar 07, 2005 2.600 2.700 2.500 2.530 100,500 -0.08(-3.07%)
Mar 04, 2005 2.650 2.690 2.600 2.610 84,600 -0.04(-1.51%)
Mar 03, 2005 2.560 2.680 2.560 2.650 90,100 +0.05(+1.92%)
Mar 02, 2005 2.440 2.650 2.410 2.600 84,100 +0.16(+6.56%)
Mar 01, 2005 2.430 2.450 2.350 2.440 98,800 +0.03(+1.33%)
Feb 28, 2005 2.090 2.460 2.090 2.408 245,000 +0.37(+18.04%)
Feb 25, 2005 2.200 2.250 1.940 2.040 258,800 -0.24(-10.53%)
Feb 24, 2005 2.310 2.310 2.230 2.280 49,200 -0.01(-0.44%)
Feb 23, 2005 2.300 2.300 2.250 2.290 61,700 -0.01(-0.43%)
Feb 22, 2005 2.300 2.300 2.250 2.300 64,600 -0.01(-0.43%)
Feb 18, 2005 2.220 2.400 2.220 2.310 65,500 +0.05(+2.21%)
Feb 17, 2005 2.250 2.330 2.230 2.260 86,200 +0.00(+0.00%)
Feb 16, 2005 2.200 2.310 2.160 2.260 130,000 -0.05(-2.16%)
Feb 15, 2005 2.320 2.370 2.300 2.310 84,300 +0.00(+0.00%)
Feb 14, 2005 2.420 2.430 2.300 2.310 99,700 -0.01(-0.43%)
Feb 11, 2005 2.370 2.460 2.310 2.320 85,000 -0.06(-2.52%)
Feb 10, 2005 2.440 2.500 2.380 2.380 53,000 -0.03(-1.24%)
Feb 09, 2005 2.410 2.430 2.370 2.410 53,800 -0.06(-2.43%)
Feb 08, 2005 2.420 2.470 2.410 2.470 78,500 +0.05(+2.07%)
Feb 07, 2005 2.300 2.440 2.300 2.420 128,600 +0.08(+3.42%)
Feb 04, 2005 2.260 2.480 2.250 2.340 63,600 +0.00(+0.00%)
Feb 03, 2005 2.440 2.490 2.340 2.340 56,100 -0.06(-2.50%)
Feb 02, 2005 2.380 2.470 2.360 2.400 36,600 +0.00(+0.00%)
Feb 01, 2005 2.520 2.520 2.400 2.400 81,400 -0.10(-4.00%)
Jan 31, 2005 2.400 2.500 2.310 2.500 142,700 +0.20(+8.70%)
Jan 28, 2005 2.290 2.300 2.250 2.300 27,200 +0.01(+0.44%)
Jan 27, 2005 2.250 2.300 2.220 2.290 35,900 +0.02(+0.88%)
Jan 26, 2005 2.160 2.380 2.150 2.270 20,900 +0.12(+5.58%)
Jan 25, 2005 2.110 2.250 2.110 2.150 57,800 +0.03(+1.42%)
Jan 24, 2005 2.310 2.310 2.100 2.120 169,000 -0.23(-9.79%)
Jan 21, 2005 2.400 2.400 2.310 2.350 23,200 +0.00(+0.00%)
Jan 20, 2005 2.360 2.400 2.310 2.350 27,600 -0.04(-1.67%)
Jan 19, 2005 2.400 2.530 2.360 2.390 97,000 -0.02(-0.83%)
Jan 18, 2005 2.570 2.580 2.390 2.410 97,500 -0.07(-2.82%)
Jan 14, 2005 2.500 2.500 2.310 2.480 106,600 +0.08(+3.33%)
Jan 13, 2005 2.530 2.530 2.350 2.400 122,500 -0.13(-5.14%)
Jan 12, 2005 2.460 2.750 2.440 2.530 128,100 +0.07(+2.85%)
Jan 11, 2005 2.450 2.540 2.430 2.460 139,400 +0.02(+0.82%)
Jan 10, 2005 2.360 2.550 2.300 2.440 270,300 +0.08(+3.39%)
Jan 07, 2005 2.300 2.450 2.300 2.360 114,600 -0.04(-1.67%)
Jan 06, 2005 2.490 2.490 2.250 2.400 187,600 +0.00(+0.00%)
Jan 05, 2005 2.410 2.570 2.400 2.400 179,800 -0.08(-3.23%)
Jan 04, 2005 2.770 2.810 2.360 2.480 365,200 -0.39(-13.59%)
Jan 03, 2005 3.250 3.300 2.700 2.870 392,700 -0.23(-7.42%)
Dec 31, 2004 3.050 3.100 3.000 3.100 159,900 +0.05(+1.64%)
Dec 30, 2004 3.290 3.300 2.970 3.050 350,300 -0.14(-4.39%)
Dec 29, 2004 3.000 3.390 2.920 3.190 672,900 +0.27(+9.25%)
Dec 28, 2004 2.690 2.920 2.680 2.920 388,600 +0.30(+11.45%)
Dec 27, 2004 2.390 2.780 2.372 2.620 406,200 +0.29(+12.45%)
Dec 23, 2004 2.190 2.400 2.190 2.330 244,400 +0.14(+6.39%)
Dec 22, 2004 1.950 2.400 1.950 2.190 248,800 +0.24(+12.31%)
Dec 21, 2004 1.920 1.950 1.850 1.950 71,600 +0.12(+6.56%)
Dec 20, 2004 1.930 1.930 1.770 1.830 41,000 -0.09(-4.69%)
Dec 17, 2004 1.930 1.940 1.860 1.920 21,100 +0.01(+0.52%)
Dec 16, 2004 1.890 1.940 1.880 1.910 68,300 +0.06(+3.24%)
Dec 15, 2004 1.770 1.930 1.770 1.850 109,000 +0.10(+5.71%)
Dec 14, 2004 1.690 1.750 1.690 1.750 33,900 +0.02(+1.16%)
Dec 13, 2004 1.750 1.750 1.680 1.730 38,000 -0.01(-0.57%)
Dec 10, 2004 1.700 1.760 1.680 1.740 22,300 -0.01(-0.57%)
Dec 09, 2004 1.630 1.750 1.620 1.750 69,000 +0.02(+1.16%)
Dec 08, 2004 1.640 1.740 1.610 1.730 65,100 +0.10(+6.13%)
Dec 07, 2004 1.640 1.650 1.610 1.630 20,900 +0.02(+1.15%)
Dec 06, 2004 1.610 1.650 1.590 1.611 11,300 +0.02(+1.35%)
Dec 03, 2004 1.630 1.650 1.590 1.590 19,300 -0.04(-2.45%)
Dec 02, 2004 1.600 1.650 1.580 1.630 50,700 +0.03(+1.87%)
Dec 01, 2004 1.450 1.630 1.450 1.600 85,700 +0.12(+8.11%)
Nov 30, 2004 1.540 1.550 1.450 1.480 37,500 -0.02(-1.33%)
Nov 29, 2004 1.550 1.560 1.500 1.500 34,200 -0.05(-3.23%)
Nov 26, 2004 1.630 1.630 1.430 1.550 28,500 -0.02(-1.27%)
Nov 24, 2004 1.550 1.620 1.500 1.570 9,800 -0.01(-0.63%)
Nov 23, 2004 1.500 1.610 1.500 1.580 30,400 +0.08(+5.33%)
Nov 22, 2004 1.550 1.550 1.460 1.500 34,600 +0.00(+0.00%)
Nov 19, 2004 1.520 1.550 1.410 1.500 26,600 -0.04(-2.60%)
Nov 18, 2004 1.500 1.580 1.450 1.540 44,600 -0.01(-0.65%)
Nov 17, 2004 1.630 1.650 1.530 1.550 19,800 -0.05(-3.13%)
Nov 16, 2004 1.640 1.660 1.560 1.600 14,900 +0.04(+2.56%)
Nov 15, 2004 1.700 1.750 1.560 1.560 40,700 -0.09(-5.45%)
Nov 12, 2004 1.590 1.730 1.550 1.650 44,000 +0.10(+6.45%)
Nov 11, 2004 1.570 1.600 1.500 1.550 34,400 -0.03(-1.90%)
Nov 10, 2004 1.520 1.600 1.520 1.580 106,000 +0.09(+6.04%)
Nov 09, 2004 1.540 1.600 1.390 1.490 115,200 +0.07(+4.93%)
Nov 08, 2004 1.350 1.450 1.350 1.420 36,600 +0.12(+9.23%)
Nov 05, 2004 1.300 1.330 1.290 1.300 9,800 -0.01(-0.76%)
Nov 04, 2004 1.290 1.340 1.250 1.310 15,000 -0.02(-1.50%)
Nov 03, 2004 1.320 1.330 1.280 1.330 20,900 +0.02(+1.53%)
Nov 02, 2004 1.300 1.320 1.270 1.310 65,700 -0.01(-0.76%)
Nov 01, 2004 1.310 1.320 1.250 1.320 15,000 +0.02(+1.54%)
Oct 29, 2004 1.260 1.300 1.230 1.300 26,900 +0.01(+0.78%)
Oct 28, 2004 1.290 1.300 1.250 1.290 9,200 +0.05(+4.03%)
Oct 27, 2004 1.210 1.300 1.210 1.240 8,000 -0.01(-0.80%)
Oct 26, 2004 1.250 1.300 1.180 1.250 68,200 +0.04(+3.31%)
Oct 25, 2004 1.260 1.300 1.210 1.210 16,600 -0.06(-4.72%)
Oct 22, 2004 1.300 1.300 1.250 1.270 36,800 -0.03(-2.31%)
Oct 21, 2004 1.400 1.440 1.150 1.300 198,200 -0.10(-7.14%)
Oct 20, 2004 1.500 1.520 1.250 1.400 27,800 -0.04(-2.78%)
Oct 19, 2004 1.420 1.450 1.420 1.440 21,300 -0.02(-1.37%)
Oct 18, 2004 1.550 1.560 1.420 1.460 15,800 -0.04(-2.67%)
Oct 15, 2004 1.570 1.600 1.450 1.500 19,600 -0.12(-7.41%)
Oct 14, 2004 1.320 1.650 1.300 1.620 90,100 +0.31(+23.66%)
Oct 13, 2004 1.220 1.310 1.220 1.310 21,400 +0.07(+5.65%)
Oct 12, 2004 1.200 1.240 1.200 1.240 800 +0.02(+1.64%)
Oct 11, 2004 1.280 1.280 1.220 1.220 15,200 +0.00(+0.00%)
Oct 08, 2004 1.250 1.270 1.200 1.220 21,900 -0.03(-2.40%)
Oct 07, 2004 1.270 1.270 1.230 1.250 10,300 -0.02(-1.57%)
Oct 06, 2004 1.280 1.280 1.220 1.270 19,800 +0.02(+1.60%)
Oct 05, 2004 1.290 1.290 1.250 1.250 14,700 -0.02(-1.57%)
Oct 04, 2004 1.250 1.290 1.230 1.270 41,100 +0.00(+0.00%)
Oct 01, 2004 1.240 1.280 1.240 1.270 5,100 +0.03(+2.42%)
Sep 30, 2004 1.230 1.250 1.230 1.240 17,400 +0.01(+0.81%)
Sep 29, 2004 1.230 1.250 1.200 1.230 14,500 -0.01(-0.81%)
Sep 28, 2004 1.250 1.250 1.200 1.240 4,900 +0.00(+0.00%)
Sep 27, 2004 1.240 1.250 1.200 1.240 6,800 +0.03(+2.48%)
Sep 24, 2004 1.200 1.260 1.180 1.210 17,800 +0.01(+0.83%)
Sep 23, 2004 1.230 1.280 1.170 1.200 42,600 -0.07(-5.51%)
Sep 22, 2004 1.270 1.270 1.250 1.270 14,200 +0.00(+0.00%)
Sep 21, 2004 1.230 1.270 1.170 1.270 13,300 +0.02(+1.60%)
Sep 20, 2004 1.160 1.270 1.160 1.250 35,100 -0.03(-2.34%)
Sep 17, 2004 1.280 1.310 1.230 1.280 60,700 -0.03(-2.29%)
Sep 16, 2004 1.300 1.350 1.290 1.310 16,200 +0.04(+3.15%)
Sep 15, 2004 1.280 1.360 1.270 1.270 47,600 +0.00(+0.00%)
Sep 14, 2004 1.292 1.292 1.270 1.270 18,700 -0.04(-3.05%)
Sep 13, 2004 1.290 1.310 1.270 1.310 11,000 +0.01(+0.77%)
Sep 10, 2004 1.270 1.300 1.270 1.300 6,700 +0.01(+0.78%)
Sep 09, 2004 1.340 1.360 1.270 1.290 27,700 -0.02(-1.53%)
Sep 08, 2004 1.280 1.310 1.270 1.310 11,300 +0.01(+0.77%)
Sep 07, 2004 1.320 1.350 1.270 1.300 33,900 +0.01(+0.78%)
Sep 03, 2004 1.290 1.300 1.280 1.290 3,500 +0.00(+0.00%)
Sep 02, 2004 1.320 1.350 1.290 1.290 17,200 -0.01(-0.77%)
Sep 01, 2004 1.280 1.300 1.280 1.300 14,800 +0.00(+0.00%)
Aug 31, 2004 1.300 1.330 1.282 1.300 9,900 +0.01(+0.78%)
Aug 30, 2004 1.270 1.290 1.260 1.290 18,000 +0.00(+0.00%)
Aug 27, 2004 1.290 1.290 1.280 1.290 2,700 -0.01(-0.77%)
Aug 26, 2004 1.300 1.300 1.290 1.300 6,200 -0.01(-0.76%)
Aug 25, 2004 1.300 1.360 1.296 1.310 9,000 +0.01(+0.77%)
Aug 24, 2004 1.320 1.330 1.280 1.300 10,900 +0.00(+0.00%)
Aug 23, 2004 1.350 1.350 1.300 1.300 12,100 -0.05(-3.70%)
Aug 20, 2004 1.340 1.360 1.320 1.350 4,300 +0.05(+3.85%)
Aug 19, 2004 1.340 1.360 1.280 1.300 29,700 -0.04(-2.99%)
Aug 18, 2004 1.290 1.350 1.290 1.340 37,800 -0.02(-1.47%)
Aug 17, 2004 1.321 1.370 1.270 1.360 24,600 +0.01(+0.74%)
Aug 16, 2004 1.430 1.430 1.340 1.350 11,900 -0.05(-3.57%)
Aug 13, 2004 1.300 1.410 1.300 1.400 11,300 +0.08(+6.06%)
Aug 12, 2004 1.290 1.320 1.290 1.320 15,300 +0.00(+0.00%)
Aug 11, 2004 1.350 1.360 1.280 1.320 26,200 -0.08(-5.71%)
Aug 10, 2004 1.380 1.400 1.320 1.400 67,300 -0.01(-0.71%)
Aug 09, 2004 1.650 1.650 1.400 1.410 119,200 -0.27(-16.07%)
Aug 06, 2004 1.620 1.680 1.550 1.680 10,700 +0.13(+8.39%)
Aug 05, 2004 1.620 1.620 1.550 1.550 1,600 -0.05(-3.13%)
Aug 04, 2004 1.600 1.619 1.550 1.600 20,800 +0.01(+0.63%)
Aug 03, 2004 1.580 1.590 1.560 1.590 11,400 -0.01(-0.63%)
Aug 02, 2004 1.650 1.650 1.550 1.600 19,100 -0.02(-1.23%)
Jul 30, 2004 1.540 1.620 1.540 1.620 20,500 +0.04(+2.53%)
Jul 29, 2004 1.600 1.600 1.550 1.580 4,100 +0.00(+0.00%)
Jul 28, 2004 1.600 1.610 1.550 1.580 13,800 -0.05(-3.07%)
Jul 27, 2004 1.650 1.650 1.580 1.630 41,300 -0.02(-1.21%)
Jul 26, 2004 1.600 1.650 1.580 1.650 7,200 +0.04(+2.48%)
Jul 23, 2004 1.670 1.680 1.600 1.610 21,700 -0.01(-0.62%)
Jul 22, 2004 1.660 1.660 1.600 1.620 11,700 -0.04(-2.41%)
Jul 21, 2004 1.680 1.690 1.660 1.660 9,400 +0.01(+0.61%)
Jul 20, 2004 1.650 1.680 1.630 1.650 28,200 +0.00(+0.00%)
Jul 19, 2004 1.530 1.650 1.520 1.650 64,400 +0.13(+8.55%)
Jul 16, 2004 1.530 1.540 1.520 1.520 17,500 -0.01(-0.65%)
Jul 15, 2004 1.520 1.550 1.500 1.530 13,400 +0.01(+0.66%)
Jul 14, 2004 1.540 1.550 1.500 1.520 15,300 +0.00(+0.00%)
Jul 13, 2004 1.530 1.550 1.520 1.520 17,400 -0.01(-0.65%)
Jul 12, 2004 1.550 1.560 1.510 1.530 17,900 -0.01(-0.65%)
Jul 09, 2004 1.500 1.590 1.500 1.540 51,700 -0.06(-3.75%)
Jul 08, 2004 1.640 1.700 1.600 1.600 17,500 -0.06(-3.61%)
Jul 07, 2004 1.670 1.700 1.650 1.660 7,200 -0.03(-1.78%)
Jul 06, 2004 1.730 1.750 1.670 1.690 15,300 -0.03(-1.74%)
Jul 02, 2004 1.750 1.750 1.680 1.720 10,900 -0.03(-1.71%)
Jul 01, 2004 1.710 1.750 1.700 1.750 24,500 +0.04(+2.34%)
Jun 30, 2004 1.740 1.740 1.690 1.710 6,000 -0.02(-1.16%)
Jun 29, 2004 1.730 1.740 1.700 1.730 9,600 +0.00(+0.00%)
Jun 28, 2004 1.700 1.800 1.700 1.730 32,500 +0.08(+4.85%)
Jun 25, 2004 1.780 1.780 1.630 1.650 39,400 -0.10(-5.71%)
Jun 24, 2004 1.750 1.780 1.710 1.750 14,800 +0.01(+0.57%)
Jun 23, 2004 1.700 1.740 1.670 1.740 16,500 +0.08(+4.82%)
Jun 22, 2004 1.720 1.740 1.650 1.660 9,500 -0.05(-2.92%)
Jun 21, 2004 1.720 1.750 1.650 1.710 15,600 +0.03(+1.79%)
Jun 18, 2004 1.770 1.840 1.680 1.680 34,600 -0.13(-7.18%)
Jun 17, 2004 1.970 1.980 1.750 1.810 38,700 -0.16(-8.12%)
Jun 16, 2004 1.910 1.980 1.880 1.970 40,500 +0.06(+3.14%)
Jun 15, 2004 1.860 1.940 1.820 1.910 18,000 +0.06(+3.24%)
Jun 14, 2004 1.800 1.860 1.800 1.850 21,900 +0.05(+2.78%)
Jun 10, 2004 1.780 1.800 1.750 1.800 16,000 +0.02(+1.12%)
Jun 09, 2004 1.830 1.830 1.700 1.780 51,400 -0.01(-0.56%)
Jun 08, 2004 1.730 1.950 1.720 1.790 152,500 +0.16(+9.82%)
Jun 07, 2004 1.650 1.650 1.620 1.630 10,500 -0.02(-1.21%)
Jun 04, 2004 1.600 1.650 1.600 1.650 8,800 +0.02(+1.23%)
Jun 03, 2004 1.560 1.650 1.520 1.630 28,000 +0.12(+7.95%)
Jun 02, 2004 1.640 1.660 1.510 1.510 27,400 -0.09(-5.63%)
Jun 01, 2004 1.680 1.680 1.590 1.600 26,200 -0.07(-4.19%)
May 28, 2004 1.600 1.670 1.600 1.670 2,800 +0.07(+4.37%)
May 27, 2004 1.650 1.650 1.600 1.600 7,500 +0.02(+1.27%)
May 26, 2004 1.460 1.580 1.440 1.580 46,900 +0.14(+9.72%)
May 25, 2004 1.420 1.500 1.410 1.440 36,900 -0.04(-2.70%)
May 24, 2004 1.600 1.620 1.410 1.480 26,400 -0.12(-7.50%)
May 21, 2004 1.620 1.670 1.500 1.600 53,400 -0.02(-1.23%)
May 20, 2004 1.720 1.730 1.620 1.620 13,100 -0.10(-5.81%)
May 19, 2004 1.740 1.750 1.680 1.720 14,500 -0.03(-1.71%)
May 18, 2004 1.730 1.750 1.700 1.750 8,000 +0.05(+2.94%)
May 17, 2004 1.700 1.740 1.700 1.700 15,700 +0.00(+0.00%)
May 14, 2004 1.770 1.770 1.700 1.700 11,900 -0.05(-2.86%)
May 13, 2004 1.750 1.780 1.720 1.750 7,600 +0.02(+1.16%)
May 12, 2004 1.770 1.770 1.700 1.730 11,900 -0.04(-2.26%)
May 11, 2004 1.720 1.770 1.720 1.770 10,400 +0.05(+2.91%)
May 10, 2004 1.720 1.760 1.710 1.720 21,100 +0.00(+0.00%)
May 07, 2004 1.710 1.770 1.710 1.720 32,100 +0.01(+0.58%)
May 06, 2004 1.840 1.850 1.710 1.710 56,200 -0.06(-3.39%)
May 05, 2004 1.800 1.850 1.770 1.770 46,100 +0.01(+0.57%)
May 04, 2004 1.850 1.950 1.670 1.760 81,100 -0.16(-8.33%)
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.