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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
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, 2004 14.52 14.97 14.52 14.70 516,207 +0.14(+0.95%)
Apr 29, 2004 14.81 15.17 14.44 14.56 600,478 -0.25(-1.68%)
Apr 28, 2004 14.80 15.11 14.56 14.81 630,758 +0.00(+0.02%)
Apr 27, 2004 14.78 14.84 14.49 14.80 444,704 +0.11(+0.72%)
Apr 26, 2004 14.56 14.88 14.49 14.70 546,121 +0.16(+1.13%)
Apr 23, 2004 14.86 14.86 14.33 14.53 561,444 -0.21(-1.41%)
Apr 22, 2004 14.21 15.04 14.10 14.74 998,669 +0.60(+4.21%)
Apr 21, 2004 13.99 14.15 13.71 14.14 513,836 +0.21(+1.52%)
Apr 20, 2004 14.12 14.12 13.78 13.93 296,956 -0.14(-0.96%)
Apr 19, 2004 13.77 14.11 13.73 14.07 115,097 +0.25(+1.80%)
Apr 16, 2004 13.77 13.93 13.69 13.82 228,006 +0.03(+0.24%)
Apr 15, 2004 14.05 14.19 13.73 13.79 190,978 -0.39(-2.78%)
Apr 14, 2004 13.97 14.39 13.85 14.18 465,316 +0.40(+2.89%)
Apr 13, 2004 14.19 14.34 13.64 13.78 227,277 -0.34(-2.43%)
Apr 12, 2004 14.09 14.35 13.98 14.13 187,695 -0.01(-0.05%)
Apr 08, 2004 14.48 14.63 13.94 14.13 213,779 -0.29(-2.03%)
Apr 07, 2004 14.10 14.47 13.93 14.43 207,030 +0.39(+2.79%)
Apr 06, 2004 13.92 14.29 13.92 14.03 244,240 -0.24(-1.66%)
Apr 05, 2004 13.90 14.33 13.85 14.27 439,414 +0.48(+3.44%)
Apr 02, 2004 13.52 13.87 13.38 13.80 522,226 +0.34(+2.55%)
Apr 01, 2004 13.60 13.65 13.29 13.45 190,066 -0.16(-1.21%)
Mar 31, 2004 13.43 13.70 13.15 13.62 301,698 +0.25(+1.86%)
Mar 30, 2004 13.18 13.43 13.06 13.37 260,839 +0.20(+1.53%)
Mar 29, 2004 13.09 13.29 13.08 13.17 361,892 +0.08(+0.62%)
Mar 26, 2004 13.07 13.32 12.97 13.09 179,669 -0.08(-0.58%)
Mar 25, 2004 12.61 13.16 12.61 13.16 268,865 +0.51(+4.01%)
Mar 24, 2004 12.39 12.86 12.37 12.66 356,055 +0.15(+1.17%)
Mar 23, 2004 12.44 12.72 12.34 12.51 160,699 +0.11(+0.88%)
Mar 22, 2004 12.91 12.91 12.37 12.40 185,323 -0.38(-3.00%)
Mar 19, 2004 12.87 12.91 12.50 12.78 172,190 +0.02(+0.14%)
Mar 18, 2004 12.88 13.02 12.67 12.77 232,384 -0.28(-2.13%)
Mar 17, 2004 12.87 13.15 12.80 13.04 197,362 +0.29(+2.26%)
Mar 16, 2004 12.96 13.17 12.65 12.76 178,392 -0.11(-0.82%)
Mar 15, 2004 13.34 13.41 12.79 12.86 242,781 -0.48(-3.59%)
Mar 12, 2004 12.89 13.34 12.89 13.34 205,388 +0.38(+2.93%)
Mar 11, 2004 13.23 13.31 12.88 12.96 357,332 -0.31(-2.31%)
Mar 10, 2004 13.34 13.44 13.20 13.27 300,604 +0.07(+0.53%)
Mar 09, 2004 13.60 13.60 13.16 13.20 266,129 -0.29(-2.17%)
Mar 08, 2004 13.54 13.72 13.43 13.49 299,144 -0.11(-0.78%)
Mar 05, 2004 13.44 13.77 13.34 13.60 265,947 +0.10(+0.73%)
Mar 04, 2004 13.43 13.50 13.22 13.50 215,603 +0.04(+0.30%)
Mar 03, 2004 13.43 13.49 13.26 13.46 268,136 +0.07(+0.55%)
Mar 02, 2004 13.48 13.56 13.37 13.38 652,829 -0.05(-0.41%)
Mar 01, 2004 13.31 13.48 13.20 13.44 340,186 +0.19(+1.43%)
Feb 27, 2004 13.18 13.31 13.09 13.25 591,540 +0.13(+0.98%)
Feb 26, 2004 12.87 13.12 12.78 13.12 323,952 +0.11(+0.84%)
Feb 25, 2004 12.44 13.16 12.39 13.01 607,775 +0.77(+6.27%)
Feb 24, 2004 12.29 12.34 12.12 12.24 324,499 +0.08(+0.69%)
Feb 23, 2004 11.99 12.26 11.94 12.16 537,366 +0.23(+1.96%)
Feb 20, 2004 12.01 12.22 11.68 11.93 290,754 -0.14(-1.12%)
Feb 19, 2004 12.06 12.29 12.00 12.06 443,245 +0.31(+2.64%)
Feb 18, 2004 11.98 12.08 11.75 11.75 137,168 -0.20(-1.65%)
Feb 17, 2004 11.76 12.02 11.69 11.95 207,030 +0.35(+3.02%)
Feb 13, 2004 11.87 11.87 11.51 11.60 309,542 -0.18(-1.55%)
Feb 12, 2004 12.06 12.06 11.78 11.78 152,126 -0.26(-2.13%)
Feb 11, 2004 12.15 12.19 11.91 12.04 172,373 -0.12(-0.96%)
Feb 10, 2004 11.83 12.17 11.79 12.15 201,193 +0.27(+2.31%)
Feb 09, 2004 12.00 12.08 11.82 11.88 185,506 -0.12(-1.03%)
Feb 06, 2004 11.44 12.03 11.42 12.00 333,254 +0.58(+5.12%)
Feb 05, 2004 11.44 11.54 11.37 11.42 197,545 +0.01(+0.10%)
Feb 04, 2004 11.83 11.86 11.37 11.41 270,507 -0.41(-3.43%)
Feb 03, 2004 11.82 11.94 11.70 11.81 201,558 -0.04(-0.37%)
Feb 02, 2004 11.71 11.89 11.38 11.86 433,030 +0.14(+1.22%)
Jan 30, 2004 11.73 11.78 11.35 11.71 312,642 +0.08(+0.69%)
Jan 29, 2004 11.72 11.84 11.28 11.63 454,372 -0.02(-0.19%)
Jan 28, 2004 12.28 12.28 11.57 11.66 241,140 -0.52(-4.23%)
Jan 27, 2004 12.50 12.51 12.12 12.17 677,089 -0.31(-2.46%)
Jan 26, 2004 12.17 12.50 12.10 12.48 164,347 +0.21(+1.73%)
Jan 23, 2004 12.16 12.27 11.85 12.27 201,375 +0.23(+1.91%)
Jan 22, 2004 11.90 12.16 11.85 12.04 387,611 +0.08(+0.71%)
Jan 21, 2004 11.92 12.08 11.77 11.95 327,052 +0.02(+0.18%)
Jan 20, 2004 12.33 12.42 11.93 11.93 628,022 -0.55(-4.39%)
Jan 16, 2004 12.36 12.66 12.28 12.48 252,266 +0.10(+0.80%)
Jan 15, 2004 12.46 12.46 12.18 12.38 152,180 -0.05(-0.38%)
Jan 14, 2004 12.43 12.51 12.29 12.43 168,323 -0.02(-0.15%)
Jan 13, 2004 12.29 12.48 12.12 12.44 195,058 +0.16(+1.34%)
Jan 12, 2004 12.52 12.60 12.13 12.28 354,658 -0.24(-1.90%)
Jan 09, 2004 12.51 12.72 12.48 12.52 291,779 -0.01(-0.12%)
Jan 08, 2004 12.66 12.76 12.43 12.53 347,998 -0.18(-1.44%)
Jan 07, 2004 12.08 12.72 11.99 12.72 525,169 +0.64(+5.26%)
Jan 06, 2004 12.28 12.32 12.03 12.08 334,896 -0.15(-1.23%)
Jan 05, 2004 12.06 12.28 12.06 12.23 487,387 +0.17(+1.39%)
Jan 02, 2004 11.94 12.34 11.87 12.06 240,227 +0.12(+0.98%)
Dec 31, 2003 12.30 12.39 11.94 11.94 304,617 -0.30(-2.48%)
Dec 30, 2003 12.24 12.37 12.00 12.25 316,805 -0.07(-0.56%)
Dec 29, 2003 12.35 12.46 12.20 12.32 203,017 -0.03(-0.27%)
Dec 26, 2003 12.21 12.35 12.21 12.35 45,672 +0.11(+0.87%)
Dec 24, 2003 12.35 12.37 12.22 12.24 87,665 -0.12(-1.01%)
Dec 23, 2003 12.24 12.37 12.06 12.37 168,976 +0.18(+1.47%)
Dec 22, 2003 12.03 12.39 12.02 12.19 214,129 +0.08(+0.63%)
Dec 19, 2003 12.04 12.13 11.70 12.11 489,795 +0.25(+2.09%)
Dec 18, 2003 11.80 11.94 11.70 11.86 237,592 +0.09(+0.78%)
Dec 17, 2003 11.76 11.86 11.61 11.77 243,514 +0.14(+1.16%)
Dec 16, 2003 11.83 11.96 11.51 11.64 314,301 -0.19(-1.58%)
Dec 15, 2003 12.06 12.19 11.82 11.82 321,825 -0.24(-1.97%)
Dec 12, 2003 12.16 12.24 11.98 12.06 330,930 -0.05(-0.45%)
Dec 11, 2003 11.91 12.20 11.79 12.12 330,336 +0.38(+3.27%)
Dec 10, 2003 12.24 12.27 11.61 11.73 728,308 -0.68(-5.48%)
Dec 09, 2003 12.90 12.90 12.21 12.41 614,401 -0.43(-3.39%)
Dec 08, 2003 12.60 12.96 12.60 12.85 168,256 +0.24(+1.88%)
Dec 05, 2003 12.74 12.92 12.69 12.61 77,414 -0.13(-1.00%)
Dec 04, 2003 12.87 13.03 12.58 12.74 478,491 -0.07(-0.57%)
Dec 03, 2003 13.16 13.21 12.80 12.81 360,783 -0.35(-2.64%)
Dec 02, 2003 13.19 13.29 13.08 13.16 357,190 -0.14(-1.04%)
Dec 01, 2003 13.20 13.31 13.05 13.30 562,983 +0.20(+1.56%)
Nov 28, 2003 13.23 13.25 13.07 13.09 103,259 -0.06(-0.44%)
Nov 26, 2003 13.31 13.36 13.07 13.15 210,256 -0.11(-0.85%)
Nov 25, 2003 13.30 13.43 13.25 13.26 346,371 -0.02(-0.14%)
Nov 24, 2003 12.96 13.30 12.86 13.28 302,860 +0.40(+3.09%)
Nov 21, 2003 12.72 13.04 12.74 12.88 356,013 +0.17(+1.32%)
Nov 20, 2003 12.55 12.81 12.47 12.72 305,394 +0.03(+0.23%)
Nov 19, 2003 12.37 12.87 12.20 12.69 265,839 +0.20(+1.64%)
Nov 18, 2003 12.79 12.87 12.47 12.48 198,789 -0.38(-2.96%)
Nov 17, 2003 12.90 12.92 12.70 12.86 322,551 -0.13(-0.98%)
Nov 14, 2003 13.13 13.16 12.95 12.99 395,546 -0.08(-0.59%)
Nov 13, 2003 13.10 13.18 12.99 13.07 343,305 -0.09(-0.69%)
Nov 12, 2003 13.10 13.25 12.93 13.16 368,789 +0.20(+1.55%)
Nov 11, 2003 13.19 13.19 12.91 12.96 238,338 -0.22(-1.64%)
Nov 10, 2003 13.38 13.50 13.07 13.17 485,873 -0.08(-0.58%)
Nov 07, 2003 13.50 13.59 13.22 13.25 263,479 -0.16(-1.17%)
Nov 06, 2003 13.40 13.52 13.16 13.41 340,966 +0.01(+0.08%)
Nov 05, 2003 13.10 13.59 13.01 13.39 942,784 +0.39(+3.01%)
Nov 04, 2003 12.93 13.21 12.87 13.00 553,629 +0.08(+0.62%)
Nov 03, 2003 12.72 13.06 12.59 12.92 803,278 +0.10(+0.80%)
Oct 31, 2003 13.08 13.12 12.79 12.82 645,286 -0.34(-2.56%)
Oct 30, 2003 13.56 13.64 13.13 13.16 1,204,454 -0.40(-2.96%)
Oct 29, 2003 13.43 13.61 13.06 13.56 910,270 +0.14(+1.03%)
Oct 28, 2003 12.87 13.44 12.77 13.42 1,281,422 +0.71(+5.61%)
Oct 27, 2003 12.52 12.81 12.40 12.71 498,514 +0.29(+2.36%)
Oct 24, 2003 12.54 12.70 12.38 12.42 849,827 -0.11(-0.85%)
Oct 23, 2003 12.38 12.84 12.10 12.52 1,647,668 +0.19(+1.54%)
Oct 22, 2003 11.31 12.52 11.22 12.33 1,521,443 +1.05(+9.33%)
Oct 21, 2003 11.46 11.46 11.15 11.28 177,971 -0.09(-0.77%)
Oct 20, 2003 11.33 11.44 11.09 11.37 223,609 +0.09(+0.81%)
Oct 17, 2003 11.45 11.45 11.26 11.28 205,217 -0.04(-0.36%)
Oct 16, 2003 11.18 11.33 11.20 11.32 123,070 +0.13(+1.18%)
Oct 15, 2003 11.09 11.29 11.02 11.18 167,023 +0.00(+0.00%)
Oct 14, 2003 11.02 11.18 10.71 11.18 196,270 +0.21(+1.93%)
Oct 13, 2003 10.95 11.03 10.95 10.97 170,062 +0.00(+0.03%)
Oct 10, 2003 10.90 11.02 10.78 10.97 150,054 +0.02(+0.17%)
Oct 09, 2003 10.96 11.04 10.82 10.95 230,106 +0.19(+1.76%)
Oct 08, 2003 10.96 10.96 10.72 10.76 170,251 -0.20(-1.86%)
Oct 07, 2003 10.96 10.97 10.69 10.96 299,497 +0.00(+0.00%)
Oct 06, 2003 11.00 11.04 10.89 10.96 224,632 +0.14(+1.28%)
Oct 03, 2003 10.49 10.99 10.44 10.83 397,363 +0.39(+3.78%)
Oct 02, 2003 10.53 10.58 10.33 10.43 208,549 -0.01(-0.07%)
Oct 01, 2003 10.14 10.67 10.11 10.44 350,909 +0.27(+2.62%)
Sep 30, 2003 10.14 10.33 10.04 10.17 411,555 -0.14(-1.31%)
Sep 29, 2003 10.12 10.38 9.981 10.31 385,205 +0.15(+1.44%)
Sep 26, 2003 10.32 10.32 10.07 10.16 315,714 -0.12(-1.14%)
Sep 25, 2003 10.45 10.78 10.28 10.28 290,922 -0.18(-1.71%)
Sep 24, 2003 10.64 10.77 10.42 10.46 216,422 -0.18(-1.68%)
Sep 23, 2003 10.45 10.65 10.39 10.64 294,825 +0.16(+1.53%)
Sep 22, 2003 10.47 10.60 10.32 10.47 222,007 -0.05(-0.45%)
Sep 19, 2003 10.60 10.77 10.49 10.52 288,611 -0.26(-2.41%)
Sep 18, 2003 10.76 10.79 10.64 10.78 243,850 +0.06(+0.58%)
Sep 17, 2003 10.57 10.74 10.45 10.72 369,553 +0.15(+1.45%)
Sep 16, 2003 10.38 10.59 10.23 10.57 323,973 +0.16(+1.58%)
Sep 15, 2003 10.09 10.57 10.04 10.40 532,441 +3.51(+50.99%)
Sep 12, 2003 6.896 6.985 6.806 6.889 474,436 -0.01(-0.21%)
Sep 11, 2003 6.910 6.956 6.780 6.904 615,892 -0.04(-0.58%)
Sep 10, 2003 6.896 7.030 6.871 6.944 578,407 +0.03(+0.40%)
Sep 09, 2003 6.905 6.988 6.808 6.917 479,087 -0.01(-0.09%)
Sep 08, 2003 6.905 6.980 6.871 6.923 338,726 +0.05(+0.76%)
Sep 05, 2003 6.821 6.969 6.790 6.871 544,480 +0.05(+0.71%)
Sep 04, 2003 6.714 6.822 6.709 6.822 441,603 +0.10(+1.47%)
Sep 03, 2003 6.741 6.790 6.705 6.723 349,944 -0.02(-0.26%)
Sep 02, 2003 6.701 6.741 6.587 6.741 593,456 +0.08(+1.27%)
Aug 29, 2003 6.603 6.694 6.603 6.657 243,511 +0.05(+0.69%)
Aug 28, 2003 6.538 6.705 6.538 6.611 256,097 +0.07(+1.09%)
Aug 27, 2003 6.481 6.652 6.444 6.540 455,557 +0.05(+0.80%)
Aug 26, 2003 6.286 6.496 6.148 6.488 841,345 -0.04(-0.67%)
Aug 25, 2003 6.577 6.577 6.436 6.532 216,424 -0.03(-0.45%)
Aug 22, 2003 6.660 6.701 6.514 6.561 313,554 -0.08(-1.27%)
Aug 21, 2003 6.545 6.645 6.498 6.645 273,334 +0.10(+1.56%)
Aug 20, 2003 6.601 6.601 6.485 6.543 584,974 -0.06(-0.93%)
Aug 19, 2003 6.359 6.605 6.335 6.605 971,035 +0.27(+4.26%)
Aug 18, 2003 6.319 6.415 6.303 6.335 404,392 +0.02(+0.26%)
Aug 15, 2003 6.294 6.335 6.256 6.319 142,002 +0.02(+0.39%)
Aug 14, 2003 6.376 6.377 6.268 6.294 290,298 -0.08(-1.20%)
Aug 13, 2003 6.345 6.384 6.335 6.371 440,235 +0.05(+0.82%)
Aug 12, 2003 6.288 6.359 6.270 6.319 801,672 +0.07(+1.17%)
Aug 11, 2003 6.173 6.246 6.173 6.246 331,065 +0.08(+1.24%)
Aug 08, 2003 6.088 6.173 6.088 6.169 283,458 +0.07(+1.20%)
Aug 07, 2003 6.096 6.132 6.059 6.096 416,978 +0.02(+0.40%)
Aug 06, 2003 6.134 6.153 6.070 6.072 352,954 -0.04(-0.59%)
Aug 05, 2003 6.208 6.208 6.100 6.108 548,310 -0.06(-1.05%)
Aug 04, 2003 6.197 6.254 6.122 6.173 309,177 -0.02(-0.37%)
Aug 01, 2003 6.301 6.301 6.111 6.195 356,785 -0.10(-1.63%)
Jul 31, 2003 6.221 6.316 6.191 6.298 306,441 +0.09(+1.39%)
Jul 30, 2003 6.272 6.272 6.137 6.212 536,545 -0.02(-0.36%)
Jul 29, 2003 6.165 6.265 6.132 6.234 618,080 +0.06(+1.00%)
Jul 28, 2003 6.218 6.218 6.140 6.173 1,054,485 -0.05(-0.73%)
Jul 25, 2003 6.129 6.265 6.100 6.218 887,037 +0.05(+0.87%)
Jul 24, 2003 5.877 6.200 5.877 6.165 1,740,968 +0.32(+5.56%)
Jul 23, 2003 5.758 5.864 5.734 5.840 756,526 +0.05(+0.81%)
Jul 22, 2003 5.917 5.935 5.695 5.793 646,809 -0.04(-0.61%)
Jul 21, 2003 5.815 5.903 5.677 5.828 429,564 +0.02(+0.28%)
Jul 18, 2003 5.788 5.815 5.737 5.812 116,830 +0.05(+0.85%)
Jul 17, 2003 5.913 5.914 5.750 5.763 444,886 -0.15(-2.55%)
Jul 16, 2003 5.832 5.945 5.823 5.914 528,063 +0.08(+1.42%)
Jul 15, 2003 5.961 5.961 5.815 5.832 641,884 -0.10(-1.64%)
Jul 14, 2003 5.671 5.970 5.669 5.929 636,959 +0.24(+4.29%)
Jul 11, 2003 5.555 5.726 5.555 5.685 729,165 +0.13(+2.34%)
Jul 10, 2003 5.599 5.604 5.536 5.555 208,489 -0.04(-0.78%)
Jul 09, 2003 5.567 5.615 5.529 5.599 256,097 +0.03(+0.52%)
Jul 08, 2003 5.523 5.628 5.507 5.570 456,652 +0.02(+0.44%)
Jul 07, 2003 5.458 5.560 5.442 5.546 172,646 +0.11(+2.00%)
Jul 03, 2003 5.430 5.482 5.430 5.437 98,498 -0.03(-0.56%)
Jul 02, 2003 5.430 5.482 5.416 5.468 401,115 +0.04(+0.69%)
Jul 01, 2003 5.583 5.586 5.325 5.430 827,938 -0.16(-2.79%)
Jun 30, 2003 5.588 5.663 5.564 5.586 1,156,268 +0.00(+0.00%)
Jun 27, 2003 5.434 5.633 5.421 5.586 924,248 +0.12(+2.17%)
Jun 26, 2003 5.383 5.495 5.317 5.468 470,879 +0.11(+2.00%)
Jun 25, 2003 5.273 5.360 5.273 5.360 251,172 +0.08(+1.54%)
Jun 24, 2003 5.271 5.351 5.198 5.279 256,918 -0.03(-0.61%)
Jun 23, 2003 5.417 5.447 5.279 5.312 800,851 -0.15(-2.79%)
Jun 20, 2003 5.421 5.473 5.344 5.464 380,315 -0.01(-0.15%)
Jun 19, 2003 5.416 5.484 5.416 5.473 259,380 +0.06(+1.02%)
Jun 18, 2003 5.395 5.481 5.380 5.417 270,872 -0.04(-0.71%)
Jun 17, 2003 5.425 5.458 5.390 5.456 353,228 +0.06(+1.02%)
Jun 16, 2003 5.347 5.417 5.341 5.401 323,678 +0.07(+1.34%)
Jun 13, 2003 5.360 5.403 5.320 5.330 239,680 -0.03(-0.58%)
Jun 12, 2003 5.299 5.474 5.299 5.360 971,582 +0.07(+1.42%)
Jun 11, 2003 5.209 5.299 5.153 5.286 168,269 +0.06(+1.05%)
Jun 10, 2003 5.179 5.270 5.179 5.231 271,966 +0.03(+0.53%)
Jun 09, 2003 5.188 5.261 5.182 5.203 740,657 -0.01(-0.24%)
Jun 06, 2003 5.237 5.258 5.151 5.215 458,567 -0.01(-0.11%)
Jun 05, 2003 5.232 5.247 5.153 5.221 412,327 +0.02(+0.47%)
Jun 04, 2003 5.102 5.247 5.102 5.196 253,361 +0.08(+1.65%)
Jun 03, 2003 5.076 5.127 5.036 5.112 578,407 +0.00(+0.00%)
Jun 02, 2003 5.237 5.279 5.070 5.112 580,322 -0.12(-2.30%)
May 30, 2003 5.198 5.278 5.193 5.232 485,928 +0.06(+1.16%)
May 29, 2003 5.151 5.219 5.131 5.172 528,063 +0.02(+0.41%)
May 28, 2003 5.062 5.151 5.044 5.151 278,533 +0.03(+0.67%)
May 27, 2003 5.036 5.140 5.003 5.117 335,443 +0.07(+1.32%)
May 23, 2003 5.019 5.075 5.016 5.050 197,545 +0.00(+0.06%)
May 22, 2003 5.003 5.068 5.003 5.047 294,128 +0.04(+0.84%)
May 21, 2003 4.972 5.049 4.956 5.005 424,366 +0.01(+0.16%)
May 20, 2003 4.971 5.031 4.954 4.997 369,097 +0.01(+0.20%)
May 19, 2003 5.076 5.101 4.904 4.987 807,144 -0.09(-1.73%)
May 16, 2003 5.114 5.120 5.019 5.075 338,726 -0.07(-1.36%)
May 15, 2003 5.143 5.229 5.101 5.144 312,460 -0.01(-0.28%)
May 14, 2003 5.125 5.161 5.084 5.159 594,003 +0.07(+1.41%)
May 13, 2003 5.133 5.149 5.060 5.088 425,187 -0.06(-1.20%)
May 12, 2003 5.097 5.157 5.083 5.149 564,727 +0.05(+0.96%)
May 09, 2003 5.076 5.118 5.040 5.101 471,974 +0.05(+0.97%)
May 08, 2003 5.367 5.367 5.018 5.052 1,561,755 -0.32(-6.01%)
May 07, 2003 5.464 5.507 5.370 5.375 511,647 -0.11(-2.04%)
May 06, 2003 5.468 5.526 5.401 5.487 472,247 +0.00(+0.09%)
May 05, 2003 5.473 5.575 5.432 5.482 792,642 +0.02(+0.33%)
May 02, 2003 5.214 5.489 5.214 5.464 1,087,866 +0.24(+4.54%)
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.