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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 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 29, 2011 4.376 4.376 4.299 4.325 16,544,285 -0.04(-0.88%)
Apr 28, 2011 4.286 4.382 4.274 4.363 23,602,506 +0.05(+1.18%)
Apr 27, 2011 4.235 4.325 4.216 4.312 24,103,000 +0.08(+1.80%)
Apr 26, 2011 4.204 4.235 4.146 4.235 24,627,870 +0.05(+1.22%)
Apr 25, 2011 4.211 4.255 4.159 4.185 17,417,662 -0.07(-1.65%)
Apr 21, 2011 4.127 4.255 4.064 4.255 40,708,964 +0.18(+4.38%)
Apr 20, 2011 4.185 4.197 4.038 4.076 44,368,560 -0.03(-0.62%)
Apr 19, 2011 4.114 4.153 4.057 4.102 23,354,608 +0.01(+0.31%)
Apr 18, 2011 4.114 4.134 4.064 4.089 14,106,238 -0.06(-1.53%)
Apr 15, 2011 4.159 4.191 4.121 4.153 15,534,331 +0.01(+0.31%)
Apr 14, 2011 4.159 4.159 4.102 4.140 16,619,656 -0.03(-0.61%)
Apr 13, 2011 4.293 4.299 4.153 4.165 26,658,998 -0.08(-1.80%)
Apr 12, 2011 4.191 4.299 4.178 4.242 18,916,150 +0.02(+0.45%)
Apr 11, 2011 4.312 4.318 4.223 4.223 14,408,053 -0.06(-1.49%)
Apr 08, 2011 4.376 4.395 4.267 4.286 13,638,585 -0.04(-1.03%)
Apr 07, 2011 4.356 4.395 4.293 4.331 17,633,086 -0.04(-0.87%)
Apr 06, 2011 4.299 4.369 4.280 4.369 14,707,484 +0.08(+1.93%)
Apr 05, 2011 4.267 4.344 4.267 4.286 14,109,270 -0.01(-0.15%)
Apr 04, 2011 4.369 4.401 4.280 4.293 15,855,796 -0.04(-1.03%)
Apr 01, 2011 4.337 4.407 4.306 4.337 29,391,268 +0.11(+2.56%)
Mar 31, 2011 4.293 4.306 4.223 4.229 14,669,819 -0.07(-1.63%)
Mar 30, 2011 4.267 4.318 4.242 4.299 13,060,656 +0.07(+1.66%)
Mar 29, 2011 4.191 4.242 4.178 4.229 11,508,814 +0.04(+1.07%)
Mar 28, 2011 4.229 4.261 4.185 4.185 18,657,440 -0.01(-0.30%)
Mar 25, 2011 4.159 4.255 4.153 4.197 16,898,266 +0.06(+1.38%)
Mar 24, 2011 4.134 4.153 4.064 4.140 15,603,009 +0.03(+0.62%)
Mar 23, 2011 4.172 4.172 4.095 4.114 15,161,733 -0.07(-1.67%)
Mar 22, 2011 4.223 4.255 4.146 4.185 17,593,014 -0.05(-1.13%)
Mar 21, 2011 4.245 4.331 4.159 4.232 27,040,740 -0.03(-0.67%)
Mar 18, 2011 4.306 4.350 4.235 4.261 31,027,368 +0.04(+0.98%)
Mar 17, 2011 4.204 4.248 4.172 4.220 18,275,408 +0.07(+1.77%)
Mar 16, 2011 4.242 4.255 4.134 4.146 24,001,556 -0.08(-1.81%)
Mar 15, 2011 4.140 4.261 4.140 4.223 24,015,068 -0.03(-0.60%)
Mar 14, 2011 4.274 4.290 4.185 4.248 23,602,276 -0.06(-1.33%)
Mar 11, 2011 4.172 4.331 4.166 4.305 14,758,789 +0.09(+2.25%)
Mar 10, 2011 4.242 4.261 4.185 4.211 21,562,190 -0.09(-2.20%)
Mar 09, 2011 4.331 4.363 4.261 4.305 18,534,346 -0.05(-1.17%)
Mar 08, 2011 4.172 4.356 4.166 4.356 24,805,150 +0.20(+4.90%)
Mar 07, 2011 4.235 4.255 4.134 4.153 22,042,034 -0.08(-1.80%)
Mar 04, 2011 4.255 4.261 4.134 4.229 23,030,762 -0.03(-0.75%)
Mar 03, 2011 4.255 4.312 4.223 4.261 28,436,342 +0.07(+1.67%)
Mar 02, 2011 4.178 4.242 4.140 4.191 22,640,610 +0.02(+0.46%)
Mar 01, 2011 4.369 4.375 4.172 4.172 33,437,736 -0.18(-4.09%)
Feb 28, 2011 4.433 4.439 4.299 4.350 31,392,850 -0.06(-1.37%)
Feb 25, 2011 4.407 4.445 4.363 4.410 27,057,868 +0.07(+1.69%)
Feb 24, 2011 4.331 4.407 4.248 4.337 30,074,132 -0.01(-0.15%)
Feb 23, 2011 4.363 4.458 4.248 4.344 36,754,412 -0.02(-0.44%)
Feb 22, 2011 4.534 4.534 4.344 4.363 42,062,412 -0.23(-4.99%)
Feb 18, 2011 4.668 4.674 4.579 4.592 33,580,580 -0.08(-1.77%)
Feb 17, 2011 4.770 4.770 4.617 4.674 49,383,060 -0.12(-2.52%)
Feb 16, 2011 4.859 4.871 4.782 4.795 18,384,302 -0.04(-0.79%)
Feb 15, 2011 4.808 4.897 4.795 4.833 17,631,192 +0.01(+0.26%)
Feb 14, 2011 4.782 4.859 4.751 4.821 17,655,176 +0.03(+0.66%)
Feb 11, 2011 4.674 4.795 4.649 4.789 25,294,108 +0.10(+2.03%)
Feb 10, 2011 4.674 4.722 4.642 4.693 17,476,942 +0.01(+0.14%)
Feb 09, 2011 4.732 4.751 4.585 4.687 36,482,268 -0.02(-0.39%)
Feb 08, 2011 4.808 4.827 4.693 4.705 30,682,166 -0.10(-2.13%)
Feb 07, 2011 4.763 4.808 4.700 4.808 26,090,574 +0.06(+1.34%)
Feb 04, 2011 4.687 4.744 4.662 4.744 26,858,772 +0.06(+1.34%)
Feb 03, 2011 4.566 4.687 4.560 4.681 20,038,906 +0.10(+2.11%)
Feb 02, 2011 4.573 4.652 4.566 4.585 26,681,290 -0.01(-0.15%)
Feb 01, 2011 4.636 4.700 4.579 4.592 50,199,236 -0.01(-0.28%)
Jan 31, 2011 4.560 4.617 4.518 4.604 39,316,396 +0.11(+2.40%)
Jan 28, 2011 4.642 4.732 4.490 4.496 39,451,044 -0.15(-3.15%)
Jan 27, 2011 4.503 4.642 4.490 4.642 38,855,096 +0.15(+3.25%)
Jan 26, 2011 4.388 4.528 4.388 4.496 38,787,092 +0.11(+2.50%)
Jan 25, 2011 4.375 4.439 4.344 4.386 37,171,256 -0.01(-0.18%)
Jan 24, 2011 4.471 4.483 4.356 4.394 29,284,684 -0.07(-1.57%)
Jan 21, 2011 4.433 4.509 4.420 4.464 30,130,786 +0.11(+2.50%)
Jan 20, 2011 4.344 4.404 4.235 4.356 56,482,704 -0.10(-2.16%)
Jan 19, 2011 4.528 4.585 4.420 4.452 56,357,856 -0.12(-2.64%)
Jan 18, 2011 4.604 4.636 4.553 4.573 23,941,108 -0.04(-0.83%)
Jan 14, 2011 4.515 4.642 4.515 4.611 35,718,572 +0.08(+1.83%)
Jan 13, 2011 4.585 4.598 4.490 4.528 38,241,692 -0.06(-1.39%)
Jan 12, 2011 4.604 4.642 4.566 4.592 32,144,562 +0.06(+1.40%)
Jan 11, 2011 4.617 4.668 4.522 4.528 34,775,472 -0.05(-1.10%)
Jan 10, 2011 4.483 4.611 4.458 4.578 41,217,372 +0.07(+1.54%)
Jan 07, 2011 4.592 4.598 4.433 4.509 46,258,704 -0.04(-0.84%)
Jan 06, 2011 4.617 4.655 4.515 4.547 38,477,740 -0.02(-0.42%)
Jan 05, 2011 4.522 4.604 4.496 4.566 42,610,936 -0.01(-0.14%)
Jan 04, 2011 4.617 4.617 4.445 4.573 52,386,508 +0.05(+1.13%)
Jan 03, 2011 4.426 4.528 4.426 4.522 37,403,008 +0.15(+3.49%)
Dec 31, 2010 4.369 4.407 4.363 4.369 12,281,312 -0.01(-0.29%)
Dec 30, 2010 4.426 4.426 4.356 4.382 12,207,046 -0.04(-1.01%)
Dec 29, 2010 4.439 4.439 4.382 4.426 22,659,094 +0.00(+0.00%)
Dec 28, 2010 4.433 4.452 4.420 4.426 18,352,848 +0.00(+0.00%)
Dec 27, 2010 4.356 4.433 4.324 4.426 26,526,478 +0.05(+1.16%)
Dec 23, 2010 4.356 4.382 4.267 4.375 44,051,736 +0.02(+0.47%)
Dec 22, 2010 4.337 4.382 4.293 4.355 81,825,408 +0.09(+2.20%)
Dec 21, 2010 4.197 4.304 4.153 4.261 54,104,560 +0.11(+2.68%)
Dec 20, 2010 4.070 4.178 4.064 4.150 67,101,840 +0.19(+4.74%)
Dec 17, 2010 4.064 4.070 3.961 3.962 56,038,248 -0.01(-0.32%)
Dec 16, 2010 4.038 4.045 3.943 3.975 62,915,256 -0.01(-0.16%)
Dec 15, 2010 4.045 4.108 3.975 3.981 83,465,408 -0.02(-0.48%)
Dec 14, 2010 4.175 4.197 3.968 4.000 254,780,496 -0.23(-5.37%)
Dec 13, 2010 4.133 4.267 4.051 4.227 117,551,264 -0.12(-2.67%)
Dec 10, 2010 4.279 4.356 4.216 4.343 24,073,002 +0.08(+1.79%)
Dec 09, 2010 4.159 4.292 4.159 4.267 35,086,680 +0.15(+3.54%)
Dec 08, 2010 4.057 4.203 4.045 4.121 28,021,120 +0.05(+1.25%)
Dec 07, 2010 4.140 4.184 4.026 4.070 23,718,206 -0.03(-0.70%)
Dec 06, 2010 4.038 4.127 3.956 4.099 26,682,268 +0.03(+0.72%)
Dec 03, 2010 3.905 4.076 3.867 4.069 26,991,416 +0.10(+2.54%)
Dec 02, 2010 3.841 4.006 3.835 3.968 38,360,192 +0.14(+3.65%)
Dec 01, 2010 3.797 3.829 3.746 3.829 25,305,970 +0.12(+3.34%)
Nov 30, 2010 3.632 3.746 3.606 3.705 20,430,598 +0.03(+0.78%)
Nov 29, 2010 3.518 3.689 3.511 3.676 23,777,792 +0.15(+4.32%)
Nov 26, 2010 3.524 3.575 3.524 3.524 3,425,476 -0.04(-1.25%)
Nov 24, 2010 3.619 3.568 3.568 3.568 12,248,170 +0.03(+0.90%)
Nov 23, 2010 3.587 3.632 3.530 3.537 17,656,024 -0.11(-2.96%)
Nov 22, 2010 3.606 3.657 3.594 3.645 12,131,451 +0.01(+0.33%)
Nov 19, 2010 3.606 3.664 3.600 3.632 9,938,652 -0.02(-0.63%)
Nov 18, 2010 3.676 3.772 3.632 3.656 20,079,000 +0.05(+1.36%)
Nov 17, 2010 3.664 3.689 3.600 3.606 12,113,417 -0.06(-1.73%)
Nov 16, 2010 3.740 3.759 3.619 3.670 19,733,946 -0.10(-2.69%)
Nov 15, 2010 3.791 3.816 3.752 3.772 13,887,325 +0.03(+0.68%)
Nov 12, 2010 3.860 3.892 3.746 3.746 18,670,288 -0.17(-4.26%)
Nov 11, 2010 3.841 3.956 3.822 3.913 24,911,842 +0.03(+0.86%)
Nov 10, 2010 3.772 3.886 3.702 3.879 22,168,376 +0.17(+4.44%)
Nov 09, 2010 3.791 3.860 3.714 3.714 22,228,148 -0.07(-1.83%)
Nov 08, 2010 3.765 3.829 3.752 3.784 18,920,104 +0.01(+0.32%)
Nov 05, 2010 3.683 3.873 3.657 3.772 30,464,268 +0.04(+1.19%)
Nov 04, 2010 3.613 3.759 3.587 3.727 33,758,728 +0.15(+4.08%)
Nov 03, 2010 3.530 3.581 3.511 3.581 15,611,206 +0.05(+1.53%)
Nov 02, 2010 3.568 3.581 3.495 3.527 24,698,758 -0.03(-0.80%)
Nov 01, 2010 3.594 3.606 3.492 3.556 24,038,762 -0.04(-1.06%)
Oct 29, 2010 3.581 3.606 3.556 3.594 13,585,450 +0.00(+0.00%)
Oct 28, 2010 3.645 3.645 3.568 3.594 13,917,513 -0.03(-0.70%)
Oct 27, 2010 3.537 3.626 3.537 3.619 17,134,078 +0.03(+0.88%)
Oct 25, 2010 3.651 3.657 3.581 3.587 23,081,098 -0.03(-0.70%)
Oct 22, 2010 3.594 3.657 3.587 3.613 23,361,516 +0.04(+1.25%)
Oct 21, 2010 3.679 3.733 3.568 3.568 59,635,396 +0.01(+0.36%)
Oct 20, 2010 3.619 3.626 3.448 3.556 42,501,484 -0.08(-2.19%)
Oct 19, 2010 3.606 3.721 3.575 3.635 26,712,630 -0.01(-0.25%)
Oct 18, 2010 3.600 3.664 3.562 3.645 14,154,244 +0.03(+0.88%)
Oct 15, 2010 3.676 3.676 3.518 3.613 34,616,340 -0.02(-0.61%)
Oct 14, 2010 3.702 3.708 3.587 3.635 32,451,502 -0.10(-2.64%)
Oct 13, 2010 3.810 3.841 3.733 3.733 22,505,824 -0.04(-1.01%)
Oct 12, 2010 3.670 3.784 3.651 3.772 12,948,430 +0.08(+2.06%)
Oct 11, 2010 3.721 3.746 3.676 3.695 13,729,243 -0.03(-0.68%)
Oct 08, 2010 3.746 3.772 3.683 3.721 11,969,779 -0.03(-0.68%)
Oct 07, 2010 3.778 3.784 3.695 3.746 16,174,083 +0.01(+0.17%)
Oct 06, 2010 3.791 3.826 3.726 3.740 19,613,274 -0.03(-0.83%)
Oct 05, 2010 3.651 3.797 3.645 3.771 31,710,620 +0.15(+4.19%)
Oct 04, 2010 3.619 3.695 3.613 3.619 17,859,342 -0.01(-0.18%)
Oct 01, 2010 3.638 3.689 3.594 3.626 18,244,964 +0.01(+0.35%)
Sep 30, 2010 3.600 3.695 3.587 3.613 15,142,473 +0.03(+0.89%)
Sep 29, 2010 3.613 3.645 3.568 3.581 17,060,164 -0.05(-1.40%)
Sep 28, 2010 3.657 3.676 3.549 3.632 23,971,288 -0.01(-0.33%)
Sep 27, 2010 3.740 3.740 3.626 3.644 15,457,612 -0.07(-1.77%)
Sep 24, 2010 3.651 3.714 3.638 3.710 17,682,514 +0.13(+3.77%)
Sep 23, 2010 3.619 3.720 3.562 3.575 20,604,710 -0.10(-2.60%)
Sep 22, 2010 3.746 3.775 3.651 3.670 20,247,188 -0.09(-2.36%)
Sep 21, 2010 3.816 3.848 3.740 3.759 23,781,308 -0.05(-1.33%)
Sep 20, 2010 3.714 3.841 3.695 3.810 32,075,888 +0.13(+3.45%)
Sep 17, 2010 3.791 3.797 3.683 3.683 20,082,908 -0.17(-4.45%)
Sep 15, 2010 3.797 3.892 3.772 3.854 21,681,162 +0.01(+0.25%)
Sep 14, 2010 3.841 3.898 3.784 3.845 20,537,788 -0.01(-0.23%)
Sep 13, 2010 3.841 3.886 3.803 3.853 25,602,202 +0.15(+3.91%)
Sep 10, 2010 3.715 3.791 3.696 3.708 17,653,460 -0.01(-0.17%)
Sep 09, 2010 3.721 3.791 3.658 3.715 28,873,746 +0.06(+1.56%)
Sep 08, 2010 3.582 3.702 3.550 3.658 32,368,764 +0.18(+5.29%)
Sep 07, 2010 3.569 3.582 3.461 3.474 16,220,563 -0.15(-4.22%)
Sep 03, 2010 3.696 3.702 3.556 3.627 15,918,029 +0.03(+0.73%)
Sep 02, 2010 3.486 3.601 3.455 3.601 19,908,644 +0.13(+3.84%)
Sep 01, 2010 3.442 3.499 3.398 3.467 20,662,036 +0.11(+3.26%)
Aug 31, 2010 3.303 3.423 3.303 3.358 18,278,700 +0.04(+1.10%)
Aug 30, 2010 3.429 3.436 3.303 3.322 15,828,545 -0.13(-3.68%)
Aug 27, 2010 3.322 3.461 3.303 3.448 21,268,640 +0.16(+5.02%)
Aug 26, 2010 3.322 3.385 3.284 3.284 17,247,300 -0.01(-0.19%)
Aug 25, 2010 3.239 3.296 3.195 3.290 23,232,542 -0.00(-0.13%)
Aug 24, 2010 3.284 3.341 3.258 3.294 26,805,390 -0.11(-3.22%)
Aug 23, 2010 3.442 3.467 3.366 3.404 26,808,702 -0.01(-0.37%)
Aug 20, 2010 3.410 3.448 3.341 3.417 17,568,058 +0.00(+0.00%)
Aug 19, 2010 3.474 3.524 3.398 3.417 21,673,026 -0.07(-2.00%)
Aug 18, 2010 3.505 3.556 3.442 3.486 19,845,332 -0.01(-0.18%)
Aug 17, 2010 3.575 3.594 3.486 3.493 18,572,898 -0.03(-0.72%)
Aug 16, 2010 3.569 3.607 3.486 3.518 19,920,564 -0.07(-1.94%)
Aug 13, 2010 3.582 3.639 3.559 3.588 15,196,926 +0.01(+0.18%)
Aug 12, 2010 3.607 3.638 3.562 3.582 23,598,668 -0.06(-1.57%)
Aug 11, 2010 3.791 3.835 3.639 3.639 31,813,578 -0.24(-6.17%)
Aug 10, 2010 3.955 3.987 3.854 3.878 25,585,232 -0.13(-3.36%)
Aug 09, 2010 3.975 4.025 3.917 4.013 21,941,282 +0.05(+1.28%)
Aug 06, 2010 3.930 3.975 3.867 3.962 17,039,258 -0.02(-0.48%)
Aug 05, 2010 3.930 3.987 3.905 3.981 14,064,958 +0.00(+0.00%)
Aug 04, 2010 4.013 4.041 3.949 3.981 13,736,135 +0.00(+0.00%)
Aug 03, 2010 3.994 4.057 3.968 3.981 17,889,850 -0.01(-0.16%)
Aug 02, 2010 3.917 4.019 3.898 3.987 33,963,116 +0.15(+3.80%)
Jul 30, 2010 3.772 3.892 3.746 3.841 19,397,784 +0.00(+0.00%)
Jul 29, 2010 3.943 3.994 3.829 3.841 23,497,134 -0.08(-2.10%)
Jul 28, 2010 4.000 4.032 3.879 3.924 18,787,740 -0.11(-2.67%)
Jul 27, 2010 4.006 4.089 3.898 4.032 34,163,180 +0.03(+0.79%)
Jul 26, 2010 3.835 4.025 3.791 4.000 28,377,752 +0.16(+4.13%)
Jul 23, 2010 3.702 3.841 3.645 3.841 33,610,008 +0.13(+3.63%)
Jul 22, 2010 3.740 3.784 3.670 3.707 32,966,210 +0.11(+3.13%)
Jul 21, 2010 3.753 3.835 3.582 3.594 36,586,260 -0.10(-2.58%)
Jul 20, 2010 3.531 3.696 3.493 3.689 31,444,586 +0.03(+0.87%)
Jul 19, 2010 3.664 3.711 3.531 3.658 25,026,648 +0.03(+0.70%)
Jul 16, 2010 3.860 3.873 3.613 3.632 34,629,796 -0.25(-6.53%)
Jul 15, 2010 3.835 3.924 3.746 3.886 25,027,040 +0.06(+1.49%)
Jul 14, 2010 3.898 3.911 3.765 3.829 24,737,364 -0.08(-1.95%)
Jul 13, 2010 3.816 3.924 3.816 3.905 21,132,438 +0.15(+3.88%)
Jul 12, 2010 3.734 3.797 3.683 3.759 17,384,712 +0.01(+0.34%)
Jul 09, 2010 3.594 3.772 3.556 3.746 15,068,226 +0.15(+4.23%)
Jul 08, 2010 3.740 3.784 3.537 3.594 32,848,276 -0.06(-1.56%)
Jul 07, 2010 3.398 3.683 3.398 3.651 25,537,598 +0.28(+8.27%)
Jul 06, 2010 3.486 3.493 3.328 3.372 18,459,240 -0.01(-0.37%)
Jul 02, 2010 3.467 3.512 3.334 3.385 20,288,756 -0.06(-1.66%)
Jul 01, 2010 3.455 3.575 3.296 3.442 37,338,212 -0.07(-1.99%)
Jun 30, 2010 3.575 3.670 3.505 3.512 21,109,246 -0.06(-1.60%)
Jun 29, 2010 3.689 3.689 3.550 3.569 32,737,816 -0.23(-6.17%)
Jun 25, 2010 3.715 3.810 3.639 3.803 21,956,750 +0.16(+4.53%)
Jun 24, 2010 3.670 3.740 3.632 3.639 16,980,828 -0.07(-1.88%)
Jun 23, 2010 3.791 3.829 3.696 3.708 20,324,152 -0.07(-1.89%)
Jun 22, 2010 3.835 3.879 3.772 3.780 23,625,208 -0.06(-1.45%)
Jun 21, 2010 3.879 3.911 3.803 3.835 16,449,909 +0.00(+0.00%)
Jun 18, 2010 3.829 3.860 3.781 3.835 15,197,287 +0.01(+0.33%)
Jun 17, 2010 3.905 3.924 3.765 3.822 19,524,928 -0.07(-1.79%)
Jun 16, 2010 3.930 3.955 3.860 3.892 18,042,774 -0.10(-2.38%)
Jun 15, 2010 3.898 3.994 3.835 3.987 20,775,794 +0.14(+3.62%)
Jun 14, 2010 3.930 3.955 3.829 3.848 21,453,666 -0.02(-0.49%)
Jun 11, 2010 3.671 3.873 3.626 3.867 25,120,532 +0.13(+3.38%)
Jun 10, 2010 3.693 3.746 3.645 3.740 28,571,860 +0.13(+3.50%)
Jun 09, 2010 3.645 3.702 3.601 3.614 29,694,838 -0.01(-0.17%)
Jun 08, 2010 3.560 3.620 3.417 3.620 32,002,886 +0.09(+2.69%)
Jun 07, 2010 3.709 3.740 3.506 3.525 26,864,566 -0.16(-4.46%)
Jun 04, 2010 3.765 3.829 3.658 3.690 28,335,890 -0.18(-4.58%)
Jun 03, 2010 3.936 3.955 3.816 3.867 20,132,014 -0.04(-0.97%)
Jun 02, 2010 3.829 3.905 3.784 3.905 20,696,698 +0.16(+4.13%)
Jun 01, 2010 3.854 3.962 3.746 3.750 22,321,710 -0.15(-3.81%)
May 28, 2010 3.949 4.000 3.860 3.898 20,803,932 -0.05(-1.28%)
May 27, 2010 3.911 3.955 3.841 3.949 23,987,252 +0.15(+3.83%)
May 26, 2010 3.867 3.905 3.784 3.803 25,424,624 +0.03(+0.84%)
May 25, 2010 3.588 3.791 3.582 3.772 50,033,240 -0.03(-0.67%)
May 24, 2010 3.968 3.968 3.784 3.797 33,470,700 -0.15(-3.85%)
May 21, 2010 3.601 3.949 3.557 3.949 61,024,164 +0.25(+6.67%)
May 20, 2010 3.671 3.810 3.645 3.702 71,325,544 -0.19(-4.88%)
May 19, 2010 3.860 4.031 3.803 3.892 46,483,804 -0.00(-0.08%)
May 18, 2010 4.177 4.177 3.848 3.895 52,129,704 -0.22(-5.31%)
May 17, 2010 4.139 4.189 3.974 4.114 36,143,952 -0.02(-0.46%)
May 14, 2010 4.215 4.234 4.076 4.133 52,263,300 -0.15(-3.40%)
May 13, 2010 4.310 4.398 4.246 4.278 47,246,428 -0.01(-0.15%)
May 12, 2010 4.265 4.348 4.234 4.284 59,466,660 +0.18(+4.48%)
May 11, 2010 4.177 4.246 4.006 4.101 51,621,528 -0.01(-0.15%)
May 10, 2010 4.028 4.158 3.968 4.107 52,997,976 +0.30(+7.99%)
May 07, 2010 3.924 4.038 3.709 3.803 60,330,308 -0.14(-3.53%)
May 06, 2010 4.126 4.253 3.582 3.943 79,549,592 -0.20(-4.81%)
May 05, 2010 4.183 4.348 4.088 4.142 67,267,992 -0.08(-1.87%)
May 04, 2010 4.303 4.329 4.196 4.221 35,670,908 -0.13(-3.05%)
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.