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

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 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, 2008 7.512 7.512 7.124 7.285 272,880 -0.19(-2.60%)
Apr 29, 2008 7.596 7.612 7.412 7.479 90,867 -0.03(-0.44%)
Apr 28, 2008 7.490 7.657 7.451 7.512 218,637 -0.06(-0.81%)
Apr 25, 2008 7.612 7.634 7.346 7.573 117,602 -0.02(-0.29%)
Apr 24, 2008 7.213 7.696 7.146 7.596 133,934 +0.40(+5.56%)
Apr 23, 2008 7.390 7.390 7.129 7.196 222,727 -0.16(-2.11%)
Apr 22, 2008 7.401 7.401 7.140 7.351 190,376 -0.15(-2.00%)
Apr 21, 2008 7.590 7.668 7.423 7.501 175,929 -0.15(-1.96%)
Apr 18, 2008 7.623 7.768 7.451 7.651 280,731 +0.22(+2.91%)
Apr 17, 2008 7.346 7.496 7.240 7.435 143,094 +0.03(+0.45%)
Apr 16, 2008 7.129 7.446 6.990 7.401 255,520 +0.34(+4.80%)
Apr 15, 2008 6.824 7.085 6.736 7.063 217,388 +0.30(+4.43%)
Apr 14, 2008 6.369 6.952 6.313 6.763 448,080 -0.38(-5.29%)
Apr 11, 2008 7.140 7.351 7.079 7.140 180,359 -0.22(-3.02%)
Apr 10, 2008 7.224 7.473 7.101 7.362 168,451 +0.14(+1.92%)
Apr 09, 2008 7.468 7.496 7.185 7.224 252,354 -0.21(-2.84%)
Apr 08, 2008 7.362 7.490 7.051 7.435 186,668 +0.03(+0.37%)
Apr 07, 2008 7.462 7.612 7.312 7.407 207,225 +0.03(+0.38%)
Apr 04, 2008 7.601 7.646 7.329 7.379 222,964 -0.20(-2.64%)
Apr 03, 2008 7.429 7.640 7.218 7.579 403,944 -0.13(-1.66%)
Apr 02, 2008 7.673 7.768 7.368 7.707 298,442 +0.04(+0.58%)
Apr 01, 2008 7.640 7.773 7.435 7.662 423,490 +0.19(+2.60%)
Mar 31, 2008 7.335 7.701 7.096 7.468 314,259 +0.16(+2.20%)
Mar 28, 2008 7.451 7.451 7.262 7.307 321,307 -0.08(-1.05%)
Mar 27, 2008 7.585 7.640 7.235 7.385 295,566 -0.16(-2.13%)
Mar 26, 2008 7.612 7.612 7.351 7.546 249,281 -0.12(-1.59%)
Mar 25, 2008 7.479 7.668 7.190 7.668 180,991 +0.20(+2.68%)
Mar 24, 2008 7.507 7.601 7.190 7.468 361,246 +0.01(+0.07%)
Mar 21, 2008 7.318 7.496 6.791 7.462 856,247 +0.00(+0.00%)
Mar 20, 2008 7.318 7.496 6.791 7.462 856,247 +0.26(+3.62%)
Mar 19, 2008 7.518 7.557 6.979 7.201 352,882 -0.33(-4.35%)
Mar 18, 2008 7.096 7.540 7.013 7.529 481,770 +0.61(+8.83%)
Mar 17, 2008 6.580 7.163 6.507 6.918 232,692 +0.14(+2.05%)
Mar 14, 2008 7.140 7.140 6.618 6.779 226,325 -0.32(-4.46%)
Mar 13, 2008 6.635 7.213 6.635 7.096 397,970 +0.35(+5.19%)
Mar 12, 2008 6.774 7.251 6.707 6.746 623,215 -0.01(-0.08%)
Mar 11, 2008 6.380 6.752 6.380 6.752 274,125 +0.56(+9.06%)
Mar 10, 2008 6.185 6.285 6.119 6.191 263,924 +0.04(+0.63%)
Mar 07, 2008 5.858 6.302 5.858 6.152 197,514 +0.18(+3.07%)
Mar 06, 2008 6.130 6.258 5.963 5.969 156,693 -0.21(-3.33%)
Mar 05, 2008 6.252 6.341 6.069 6.174 1,103,417 -0.07(-1.16%)
Mar 04, 2008 6.263 6.324 6.113 6.246 976,823 -0.09(-1.49%)
Mar 03, 2008 6.446 6.568 6.135 6.341 279,249 -0.09(-1.47%)
Feb 29, 2008 6.568 6.585 6.357 6.435 348,214 -0.23(-3.50%)
Feb 28, 2008 6.568 6.835 6.543 6.668 219,841 +0.03(+0.50%)
Feb 27, 2008 6.896 6.952 6.591 6.635 243,527 -0.32(-4.55%)
Feb 26, 2008 6.729 7.051 6.552 6.952 359,699 +0.16(+2.37%)
Feb 25, 2008 6.613 6.835 6.474 6.791 236,208 +0.17(+2.51%)
Feb 22, 2008 6.624 6.713 6.446 6.624 269,932 -0.01(-0.08%)
Feb 21, 2008 6.752 6.924 6.630 6.630 244,809 -0.06(-0.91%)
Feb 20, 2008 6.313 6.724 6.313 6.691 211,622 +0.32(+5.06%)
Feb 19, 2008 6.491 6.590 6.324 6.369 131,497 -0.02(-0.35%)
Feb 18, 2008 6.402 6.552 6.280 6.391 212,576 +0.00(+0.00%)
Feb 15, 2008 6.402 6.552 6.280 6.391 212,576 -0.07(-1.12%)
Feb 14, 2008 6.802 6.802 6.380 6.463 180,844 -0.32(-4.67%)
Feb 13, 2008 6.674 6.802 6.580 6.779 173,034 +0.18(+2.78%)
Feb 12, 2008 6.480 6.696 6.457 6.596 186,688 +0.16(+2.50%)
Feb 11, 2008 6.407 6.580 6.246 6.435 201,811 +0.02(+0.26%)
Feb 08, 2008 6.685 6.718 6.319 6.419 208,936 -0.23(-3.51%)
Feb 07, 2008 6.330 6.691 6.330 6.652 157,264 +0.27(+4.26%)
Feb 06, 2008 6.441 6.668 6.324 6.380 208,610 +0.01(+0.09%)
Feb 05, 2008 6.441 6.663 6.313 6.374 209,165 -0.19(-2.88%)
Feb 04, 2008 6.496 6.657 6.463 6.563 427,653 +0.05(+0.77%)
Feb 01, 2008 6.502 6.596 6.341 6.513 302,805 +0.05(+0.77%)
Jan 31, 2008 5.863 6.496 5.824 6.463 449,220 +0.44(+7.28%)
Jan 30, 2008 6.108 6.357 5.985 6.024 398,586 +0.01(+0.09%)
Jan 29, 2008 6.208 6.208 5.874 6.019 229,164 -0.06(-1.00%)
Jan 28, 2008 5.752 6.135 5.658 6.080 368,098 +0.31(+5.29%)
Jan 25, 2008 5.913 6.052 5.641 5.774 315,576 -0.04(-0.76%)
Jan 24, 2008 6.135 6.319 5.791 5.819 274,535 -0.30(-4.90%)
Jan 23, 2008 5.597 6.330 5.591 6.119 350,501 +0.37(+6.37%)
Jan 22, 2008 5.552 6.146 5.480 5.752 254,920 +0.01(+0.10%)
Jan 21, 2008 5.791 5.991 5.647 5.747 329,327 +0.00(+0.00%)
Jan 18, 2008 5.791 5.991 5.647 5.747 329,327 +0.02(+0.29%)
Jan 17, 2008 6.141 6.263 5.719 5.730 177,423 -0.38(-6.18%)
Jan 16, 2008 5.880 6.402 5.719 6.108 314,947 +0.20(+3.38%)
Jan 15, 2008 5.958 6.013 5.630 5.908 183,473 +0.00(+0.00%)
Jan 14, 2008 5.741 6.002 5.702 5.908 211,908 +0.25(+4.42%)
Jan 11, 2008 5.997 6.024 5.658 5.658 256,682 -0.40(-6.60%)
Jan 10, 2008 5.869 6.235 5.824 6.058 328,289 +0.08(+1.39%)
Jan 09, 2008 5.680 5.980 5.552 5.974 420,911 +0.29(+5.18%)
Jan 08, 2008 6.063 6.273 5.669 5.680 277,774 -0.37(-6.06%)
Jan 07, 2008 5.980 6.324 5.947 6.047 242,653 +0.11(+1.78%)
Jan 04, 2008 5.969 6.152 5.913 5.941 268,859 -0.11(-1.83%)
Jan 03, 2008 6.269 6.474 6.052 6.052 176,572 -0.16(-2.59%)
Jan 02, 2008 6.313 6.407 6.024 6.213 269,084 -0.12(-1.84%)
Jan 01, 2008 6.346 6.585 6.152 6.330 0 +0.00(+0.00%)
Dec 31, 2007 6.346 6.585 6.152 6.330 200,702 -0.08(-1.21%)
Dec 28, 2007 6.635 6.752 6.335 6.407 218,880 -0.11(-1.62%)
Dec 27, 2007 6.768 6.929 6.513 6.513 170,979 -0.26(-3.85%)
Dec 26, 2007 6.929 6.963 6.768 6.774 258,983 -0.25(-3.56%)
Dec 24, 2007 7.068 7.213 6.940 7.024 129,253 -0.01(-0.08%)
Dec 21, 2007 6.646 7.031 6.591 7.029 894,194 +0.64(+9.99%)
Dec 20, 2007 6.274 6.407 6.008 6.391 202,130 +0.18(+2.95%)
Dec 19, 2007 6.252 6.391 6.058 6.208 138,906 -0.09(-1.41%)
Dec 18, 2007 5.941 6.341 5.769 6.296 251,198 +0.43(+7.28%)
Dec 17, 2007 5.974 6.085 5.813 5.869 186,452 -0.16(-2.58%)
Dec 14, 2007 6.407 6.513 6.008 6.024 161,059 -0.49(-7.58%)
Dec 13, 2007 6.280 6.524 6.163 6.518 168,712 +0.18(+2.80%)
Dec 12, 2007 6.557 6.652 6.185 6.341 176,811 -0.01(-0.09%)
Dec 11, 2007 6.630 6.935 6.341 6.346 201,116 -0.24(-3.63%)
Dec 10, 2007 6.580 6.679 6.330 6.585 129,174 +0.04(+0.68%)
Dec 07, 2007 6.724 6.724 6.085 6.541 156,602 -0.15(-2.24%)
Dec 06, 2007 6.224 6.691 6.224 6.691 144,918 +0.46(+7.40%)
Dec 05, 2007 6.180 6.302 6.041 6.230 123,354 +0.10(+1.63%)
Dec 04, 2007 6.180 6.224 6.052 6.130 161,097 -0.12(-1.87%)
Dec 03, 2007 6.363 6.463 6.246 6.246 133,163 -0.13(-2.00%)
Nov 30, 2007 6.446 6.541 6.241 6.374 358,974 +0.03(+0.53%)
Nov 29, 2007 6.396 6.468 6.285 6.341 118,875 -0.07(-1.04%)
Nov 28, 2007 6.085 6.474 6.085 6.407 278,458 +0.40(+6.65%)
Nov 27, 2007 5.891 6.074 5.836 6.008 234,949 +0.14(+2.37%)
Nov 26, 2007 6.363 6.363 5.852 5.869 186,605 -0.49(-7.77%)
Nov 23, 2007 6.146 6.485 6.146 6.363 92,690 +0.29(+4.75%)
Nov 21, 2007 6.202 6.374 6.063 6.074 259,120 -0.15(-2.41%)
Nov 20, 2007 5.963 6.252 5.869 6.224 338,688 +0.25(+4.18%)
Nov 19, 2007 6.202 6.202 5.969 5.974 279,065 -0.31(-4.86%)
Nov 16, 2007 6.391 6.552 6.230 6.280 282,446 -0.09(-1.48%)
Nov 15, 2007 6.457 6.574 6.241 6.374 182,978 -0.13(-1.96%)
Nov 14, 2007 6.918 6.963 6.424 6.502 202,074 -0.36(-5.26%)
Nov 13, 2007 6.468 6.874 6.391 6.863 220,348 +0.46(+7.11%)
Nov 12, 2007 6.163 6.602 6.163 6.407 299,784 +0.25(+4.06%)
Nov 09, 2007 5.902 6.224 5.680 6.158 310,182 +0.18(+3.07%)
Nov 08, 2007 5.680 6.002 5.625 5.974 243,224 +0.36(+6.32%)
Nov 07, 2007 5.930 5.969 5.569 5.619 299,725 -0.40(-6.64%)
Nov 06, 2007 5.786 6.024 5.647 6.019 226,286 +0.27(+4.63%)
Nov 05, 2007 5.841 5.897 5.614 5.752 268,803 -0.18(-3.00%)
Nov 02, 2007 6.069 6.208 5.769 5.930 265,419 -0.06(-0.93%)
Nov 01, 2007 6.391 6.463 5.947 5.985 398,494 -0.54(-8.26%)
Oct 31, 2007 6.369 6.618 6.302 6.524 250,789 +0.20(+3.16%)
Oct 30, 2007 6.291 6.491 6.291 6.324 242,464 +0.01(+0.18%)
Oct 29, 2007 6.602 6.607 6.307 6.313 298,457 -0.27(-4.05%)
Oct 26, 2007 6.430 6.596 6.274 6.580 228,229 +0.24(+3.86%)
Oct 25, 2007 6.513 6.591 6.258 6.335 316,975 -0.13(-2.06%)
Oct 24, 2007 6.652 6.746 6.341 6.468 294,266 -0.24(-3.64%)
Oct 23, 2007 6.779 6.779 6.541 6.713 140,261 +0.07(+1.00%)
Oct 22, 2007 6.235 6.679 6.180 6.646 210,001 +0.37(+5.93%)
Oct 19, 2007 6.607 6.607 6.269 6.274 325,777 -0.31(-4.72%)
Oct 18, 2007 6.696 6.713 6.541 6.585 240,633 -0.14(-2.15%)
Oct 17, 2007 6.913 7.046 6.668 6.729 248,959 -0.11(-1.54%)
Oct 16, 2007 6.974 7.113 6.829 6.835 185,132 -0.17(-2.46%)
Oct 15, 2007 7.290 7.335 6.968 7.007 287,447 -0.29(-4.03%)
Oct 12, 2007 7.318 7.390 7.246 7.301 183,713 -0.02(-0.30%)
Oct 11, 2007 7.629 7.629 7.301 7.324 369,284 -0.26(-3.37%)
Oct 10, 2007 7.684 7.707 7.507 7.579 142,795 -0.13(-1.73%)
Oct 09, 2007 7.646 7.746 7.568 7.712 167,986 +0.09(+1.24%)
Oct 08, 2007 7.651 7.729 7.596 7.618 262,645 -0.07(-0.87%)
Oct 05, 2007 7.590 7.746 7.451 7.684 142,071 +0.17(+2.22%)
Oct 04, 2007 7.423 7.618 7.423 7.518 93,817 +0.11(+1.42%)
Oct 03, 2007 7.512 7.651 7.390 7.412 165,175 -0.16(-2.13%)
Oct 02, 2007 7.585 7.668 7.368 7.573 115,513 +0.03(+0.37%)
Oct 01, 2007 7.107 7.623 7.079 7.546 261,197 +0.45(+6.34%)
Sep 28, 2007 7.324 7.324 7.085 7.096 139,085 -0.25(-3.40%)
Sep 27, 2007 7.451 7.496 7.207 7.346 186,203 -0.09(-1.19%)
Sep 26, 2007 7.496 7.579 7.385 7.435 212,171 +0.01(+0.07%)
Sep 25, 2007 7.573 7.573 7.390 7.429 154,376 -0.19(-2.48%)
Sep 24, 2007 7.779 7.884 7.596 7.618 191,706 -0.17(-2.21%)
Sep 21, 2007 7.629 7.823 7.596 7.790 515,846 +0.19(+2.48%)
Sep 20, 2007 7.612 7.673 7.551 7.601 232,429 -0.03(-0.44%)
Sep 19, 2007 7.429 7.773 7.429 7.634 360,886 +0.27(+3.62%)
Sep 18, 2007 6.990 7.462 6.963 7.368 379,318 +0.38(+5.40%)
Sep 17, 2007 7.051 7.057 6.913 6.990 524,044 -0.07(-0.94%)
Sep 14, 2007 6.963 7.063 6.874 7.057 195,558 +0.05(+0.71%)
Sep 13, 2007 7.157 7.157 6.996 7.007 288,261 -0.11(-1.56%)
Sep 12, 2007 7.146 7.185 7.057 7.118 149,662 -0.04(-0.54%)
Sep 11, 2007 6.946 7.168 6.857 7.157 166,785 +0.26(+3.78%)
Sep 10, 2007 7.018 7.029 6.674 6.896 219,751 -0.09(-1.35%)
Sep 07, 2007 7.085 7.479 6.946 6.990 321,402 -0.18(-2.55%)
Sep 06, 2007 7.218 7.518 7.074 7.174 281,776 -0.03(-0.46%)
Sep 05, 2007 7.368 7.579 7.107 7.207 318,510 -0.23(-3.13%)
Sep 04, 2007 7.446 7.507 7.312 7.440 376,897 -0.05(-0.67%)
Aug 31, 2007 7.490 7.501 7.346 7.490 284,427 +0.13(+1.73%)
Aug 30, 2007 7.412 7.490 7.329 7.362 253,233 -0.11(-1.49%)
Aug 29, 2007 7.196 7.496 7.135 7.473 257,791 +0.31(+4.26%)
Aug 28, 2007 7.374 7.374 7.163 7.168 317,692 -0.27(-3.66%)
Aug 27, 2007 7.423 7.662 7.163 7.440 245,481 +0.01(+0.07%)
Aug 24, 2007 7.346 7.462 7.190 7.435 172,948 +0.08(+1.06%)
Aug 23, 2007 7.518 7.551 7.235 7.357 351,162 -0.13(-1.78%)
Aug 22, 2007 7.596 7.640 7.412 7.490 375,150 -0.02(-0.22%)
Aug 21, 2007 7.496 7.568 7.401 7.507 349,268 +0.02(+0.30%)
Aug 20, 2007 7.462 7.562 7.207 7.485 298,994 +0.04(+0.52%)
Aug 17, 2007 7.368 7.557 7.174 7.446 530,232 +0.34(+4.77%)
Aug 16, 2007 6.535 7.107 6.535 7.107 683,595 +0.53(+8.11%)
Aug 15, 2007 6.491 6.796 6.491 6.574 973,014 +0.09(+1.46%)
Aug 14, 2007 6.535 6.718 6.474 6.480 627,609 -0.02(-0.26%)
Aug 13, 2007 6.546 6.774 6.474 6.496 597,905 +0.05(+0.78%)
Aug 10, 2007 5.897 6.541 5.830 6.446 1,109,888 +0.47(+7.90%)
Aug 09, 2007 5.686 6.041 5.686 5.974 785,040 -0.06(-0.92%)
Aug 08, 2007 6.385 6.602 5.897 6.030 1,210,193 -0.32(-4.99%)
Aug 07, 2007 6.413 6.546 6.313 6.346 717,957 -0.12(-1.80%)
Aug 06, 2007 6.374 6.530 6.152 6.463 511,748 +0.13(+2.11%)
Aug 03, 2007 6.402 6.918 6.307 6.330 412,641 -0.58(-8.36%)
Aug 02, 2007 6.918 6.963 6.802 6.907 336,639 +0.02(+0.24%)
Aug 01, 2007 6.774 7.129 6.679 6.890 447,882 +0.10(+1.47%)
Jul 31, 2007 6.974 7.002 6.752 6.791 394,544 -0.12(-1.77%)
Jul 30, 2007 6.807 6.935 6.685 6.913 443,024 +0.11(+1.63%)
Jul 27, 2007 6.840 6.946 6.702 6.802 403,223 -0.08(-1.13%)
Jul 26, 2007 6.974 6.974 6.685 6.879 480,144 -0.21(-2.98%)
Jul 25, 2007 7.490 7.546 7.040 7.090 628,144 -0.29(-3.99%)
Jul 24, 2007 7.673 7.740 7.374 7.385 272,396 -0.37(-4.73%)
Jul 23, 2007 7.701 7.829 7.673 7.751 302,605 +0.07(+0.87%)
Jul 20, 2007 7.957 7.990 7.662 7.684 309,357 -0.29(-3.62%)
Jul 19, 2007 8.051 8.134 7.968 7.973 154,972 -0.03(-0.42%)
Jul 18, 2007 8.106 8.162 7.918 8.006 212,792 -0.16(-1.90%)
Jul 17, 2007 8.118 8.256 8.118 8.162 246,524 +0.04(+0.55%)
Jul 16, 2007 8.217 8.251 8.090 8.118 148,043 -0.12(-1.48%)
Jul 13, 2007 8.262 8.279 8.212 8.240 72,594 -0.06(-0.67%)
Jul 12, 2007 8.095 8.301 8.068 8.295 161,382 +0.26(+3.18%)
Jul 11, 2007 8.034 8.079 8.006 8.040 209,143 -0.01(-0.14%)
Jul 10, 2007 8.245 8.245 8.029 8.051 196,788 -0.24(-2.95%)
Jul 09, 2007 8.373 8.390 8.267 8.295 136,356 -0.08(-0.93%)
Jul 06, 2007 8.379 8.428 8.329 8.373 145,749 -0.02(-0.26%)
Jul 05, 2007 8.417 8.417 8.306 8.395 208,182 +0.00(+0.00%)
Jul 03, 2007 8.423 8.428 8.345 8.395 119,421 +0.00(+0.00%)
Jul 02, 2007 8.290 8.440 8.290 8.395 210,651 +0.07(+0.87%)
Jun 29, 2007 8.412 8.456 8.295 8.323 271,630 -0.04(-0.53%)
Jun 28, 2007 8.340 8.467 8.273 8.367 343,126 -0.01(-0.07%)
Jun 27, 2007 8.123 8.379 8.101 8.373 356,722 +0.20(+2.45%)
Jun 26, 2007 8.084 8.229 8.073 8.173 363,865 +0.14(+1.73%)
Jun 25, 2007 8.040 8.206 7.995 8.034 213,039 -0.03(-0.41%)
Jun 22, 2007 8.084 8.118 7.973 8.068 791,246 -0.02(-0.21%)
Jun 21, 2007 8.151 8.201 8.056 8.084 208,675 -0.12(-1.49%)
Jun 20, 2007 8.301 8.323 8.195 8.206 277,359 -0.07(-0.81%)
Jun 19, 2007 8.162 8.323 8.162 8.273 272,317 +0.06(+0.74%)
Jun 18, 2007 8.317 8.329 8.206 8.212 217,205 -0.10(-1.20%)
Jun 15, 2007 8.323 8.373 8.129 8.312 523,922 +0.12(+1.42%)
Jun 14, 2007 8.134 8.345 8.134 8.195 195,232 +0.05(+0.61%)
Jun 13, 2007 8.045 8.184 7.995 8.145 160,472 +0.13(+1.66%)
Jun 12, 2007 8.090 8.168 8.006 8.012 230,532 -0.12(-1.50%)
Jun 11, 2007 8.129 8.212 8.112 8.134 128,388 -0.03(-0.41%)
Jun 08, 2007 8.029 8.190 8.029 8.168 120,786 +0.11(+1.38%)
Jun 07, 2007 8.129 8.151 8.034 8.056 237,819 -0.11(-1.29%)
Jun 06, 2007 8.140 8.168 8.106 8.162 185,271 -0.03(-0.34%)
Jun 05, 2007 8.273 8.306 8.156 8.190 290,568 -0.13(-1.60%)
Jun 04, 2007 8.290 8.323 8.279 8.323 180,246 +0.00(+0.00%)
Jun 01, 2007 8.229 8.329 8.173 8.323 507,410 +0.15(+1.83%)
May 31, 2007 8.212 8.212 8.095 8.173 324,041 -0.01(-0.07%)
May 30, 2007 8.179 8.220 8.123 8.179 326,033 -0.08(-1.01%)
May 29, 2007 8.279 8.329 8.229 8.262 190,312 -0.02(-0.20%)
May 25, 2007 8.256 8.295 8.201 8.279 179,487 +0.04(+0.47%)
May 24, 2007 8.345 8.406 8.212 8.240 150,856 -0.13(-1.53%)
May 23, 2007 8.440 8.456 8.306 8.367 168,341 -0.04(-0.53%)
May 22, 2007 8.334 8.423 8.279 8.412 230,853 +0.06(+0.66%)
May 21, 2007 8.217 8.362 8.156 8.356 224,060 +0.11(+1.35%)
May 18, 2007 8.240 8.262 8.151 8.245 140,506 +0.04(+0.54%)
May 17, 2007 8.234 8.262 8.140 8.201 190,126 -0.07(-0.87%)
May 16, 2007 8.234 8.279 8.151 8.273 117,407 +0.05(+0.61%)
May 15, 2007 8.340 8.417 8.212 8.223 139,227 -0.14(-1.66%)
May 14, 2007 8.445 8.467 8.334 8.362 194,382 -0.11(-1.25%)
May 11, 2007 8.317 8.490 8.317 8.467 134,256 +0.15(+1.80%)
May 10, 2007 8.345 8.384 8.262 8.317 246,810 -0.07(-0.86%)
May 09, 2007 8.367 8.428 8.306 8.390 314,675 -0.04(-0.46%)
May 08, 2007 8.390 8.451 8.390 8.428 185,485 +0.03(+0.33%)
May 07, 2007 8.434 8.451 8.379 8.401 79,456 -0.02(-0.26%)
May 04, 2007 8.390 8.434 8.362 8.423 106,814 +0.05(+0.60%)
May 03, 2007 8.384 8.412 8.345 8.373 107,401 -0.03(-0.33%)
May 02, 2007 8.245 8.456 8.245 8.401 150,604 +0.14(+1.75%)
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.