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 30, 2010 4.335 4.455 4.259 4.278 45,170,504 -0.07(-1.60%)
Apr 29, 2010 4.335 4.405 4.272 4.348 29,713,262 +0.09(+2.08%)
Apr 28, 2010 4.291 4.392 4.189 4.259 46,029,684 +0.03(+0.82%)
Apr 27, 2010 4.240 4.341 4.152 4.224 56,097,244 -0.12(-2.68%)
Apr 26, 2010 4.582 4.683 4.335 4.341 62,972,164 -0.20(-4.34%)
Apr 23, 2010 4.493 4.607 4.449 4.538 86,995,928 +0.18(+4.06%)
Apr 22, 2010 4.227 4.417 4.152 4.360 86,294,744 +0.19(+4.55%)
Apr 21, 2010 3.898 4.303 3.867 4.170 186,439,744 +0.48(+13.04%)
Apr 20, 2010 3.531 3.702 3.462 3.690 59,535,364 +0.22(+6.19%)
Apr 19, 2010 3.481 3.557 3.329 3.474 53,124,712 -0.04(-1.26%)
Apr 16, 2010 3.645 3.645 3.348 3.519 71,211,672 -0.12(-3.30%)
Apr 15, 2010 3.753 3.765 3.626 3.639 38,636,928 -0.08(-2.21%)
Apr 14, 2010 3.690 3.765 3.658 3.721 49,702,952 +0.12(+3.34%)
Apr 13, 2010 3.721 3.721 3.525 3.601 81,632,728 -0.22(-5.64%)
Apr 12, 2010 3.728 3.848 3.702 3.816 38,578,424 +0.11(+2.90%)
Apr 09, 2010 3.797 3.797 3.680 3.709 33,354,174 -0.03(-0.68%)
Apr 08, 2010 3.721 3.829 3.607 3.734 47,204,428 +0.01(+0.17%)
Apr 07, 2010 3.721 3.829 3.677 3.728 55,731,276 +0.03(+0.68%)
Apr 06, 2010 3.506 3.702 3.481 3.702 58,554,396 +0.20(+5.79%)
Apr 05, 2010 3.430 3.512 3.411 3.500 27,251,984 +0.09(+2.60%)
Apr 01, 2010 3.468 3.411 3.411 3.411 17,805,914 +0.00(+0.00%)
Mar 31, 2010 3.386 3.481 3.367 3.411 26,254,958 -0.01(-0.37%)
Mar 30, 2010 3.462 3.481 3.386 3.424 18,410,990 -0.03(-0.73%)
Mar 29, 2010 3.506 3.512 3.405 3.449 22,742,050 -0.01(-0.37%)
Mar 26, 2010 3.550 3.576 3.417 3.462 36,802,520 -0.02(-0.55%)
Mar 25, 2010 3.531 3.601 3.474 3.481 39,747,276 +0.01(+0.36%)
Mar 24, 2010 3.455 3.506 3.443 3.468 31,719,256 +0.00(+0.00%)
Mar 23, 2010 3.481 3.506 3.405 3.468 39,373,140 +0.01(+0.23%)
Mar 22, 2010 3.284 3.493 3.253 3.460 35,077,024 +0.09(+2.77%)
Mar 19, 2010 3.487 3.512 3.346 3.367 58,840,920 -0.11(-3.27%)
Mar 18, 2010 3.674 3.674 3.459 3.481 51,968,168 -0.16(-4.51%)
Mar 17, 2010 3.569 3.677 3.544 3.645 51,710,196 +0.15(+4.16%)
Mar 16, 2010 3.465 3.500 3.430 3.500 28,708,404 +0.08(+2.41%)
Mar 15, 2010 3.386 3.443 3.329 3.417 35,330,912 -0.04(-1.10%)
Mar 12, 2010 3.525 3.550 3.411 3.455 42,572,824 +0.04(+1.30%)
Mar 11, 2010 3.348 3.550 3.342 3.411 86,364,832 +0.09(+2.86%)
Mar 10, 2010 3.278 3.436 3.253 3.316 63,099,076 +0.14(+4.37%)
Mar 09, 2010 3.114 3.247 3.064 3.177 33,026,644 +0.04(+1.41%)
Mar 08, 2010 3.158 3.177 3.089 3.133 20,244,226 +0.00(+0.00%)
Mar 05, 2010 3.070 3.133 3.045 3.133 23,373,584 +0.09(+3.12%)
Mar 04, 2010 3.051 3.057 3.026 3.038 8,997,754 +0.00(+0.00%)
Mar 03, 2010 3.057 3.076 3.013 3.038 16,073,200 -0.01(-0.41%)
Mar 02, 2010 3.057 3.076 3.026 3.051 18,955,372 +0.02(+0.62%)
Mar 01, 2010 3.070 3.079 3.000 3.032 11,112,845 -0.01(-0.21%)
Feb 26, 2010 3.032 3.054 3.007 3.038 14,543,759 +0.01(+0.21%)
Feb 25, 2010 3.007 3.057 3.000 3.032 15,880,251 -0.06(-1.84%)
Feb 24, 2010 3.070 3.121 3.051 3.089 19,571,298 +0.05(+1.66%)
Feb 23, 2010 3.089 3.127 3.032 3.038 21,710,684 -0.08(-2.43%)
Feb 22, 2010 3.102 3.127 3.083 3.114 26,167,848 +0.05(+1.65%)
Feb 19, 2010 2.982 3.064 2.975 3.064 17,653,124 +0.08(+2.75%)
Feb 18, 2010 3.007 3.032 2.963 2.982 18,886,520 -0.03(-0.84%)
Feb 17, 2010 3.051 3.083 2.985 3.007 20,092,400 -0.04(-1.24%)
Feb 16, 2010 2.988 3.045 2.969 3.045 23,617,124 +0.09(+2.99%)
Feb 12, 2010 2.975 2.956 2.956 2.956 21,706,964 -0.07(-2.30%)
Feb 11, 2010 3.000 3.038 2.956 3.026 25,539,212 +0.05(+1.70%)
Feb 10, 2010 2.912 3.000 2.912 2.975 22,207,046 +0.04(+1.29%)
Feb 09, 2010 2.944 2.988 2.887 2.937 27,598,202 +0.04(+1.53%)
Feb 08, 2010 2.956 2.988 2.862 2.893 28,216,452 -0.03(-1.08%)
Feb 05, 2010 2.880 2.959 2.779 2.925 39,743,864 +0.06(+1.98%)
Feb 04, 2010 2.944 2.956 2.817 2.868 56,703,480 -0.11(-3.61%)
Feb 03, 2010 3.083 3.095 2.922 2.975 65,369,008 -0.14(-4.46%)
Feb 02, 2010 3.083 3.121 3.045 3.114 53,065,372 +0.02(+0.61%)
Feb 01, 2010 3.064 3.121 3.019 3.095 29,514,720 +0.07(+2.30%)
Jan 29, 2010 3.190 3.190 2.994 3.026 43,643,844 -0.13(-4.01%)
Jan 28, 2010 3.209 3.215 3.108 3.152 64,061,704 +0.07(+2.25%)
Jan 27, 2010 2.950 3.095 2.937 3.083 53,747,676 +0.18(+6.09%)
Jan 26, 2010 3.070 3.152 2.906 2.906 71,849,312 -0.13(-4.17%)
Jan 25, 2010 3.013 3.121 2.937 3.032 54,880,972 +0.07(+2.35%)
Jan 22, 2010 2.792 3.076 2.685 2.963 96,927,752 +0.10(+3.53%)
Jan 21, 2010 2.767 3.000 2.760 2.862 101,177,568 +0.15(+5.59%)
Jan 20, 2010 2.685 2.786 2.672 2.710 33,051,004 -0.01(-0.23%)
Jan 19, 2010 2.697 2.754 2.659 2.716 24,040,176 +0.01(+0.47%)
Jan 15, 2010 2.779 2.704 2.704 2.704 27,975,464 -0.08(-2.95%)
Jan 14, 2010 2.723 2.811 2.697 2.786 38,461,696 +0.06(+2.32%)
Jan 13, 2010 2.659 2.741 2.577 2.723 42,534,264 +0.06(+2.38%)
Jan 12, 2010 2.691 2.792 2.621 2.659 39,922,852 -0.08(-2.77%)
Jan 11, 2010 2.723 2.805 2.659 2.735 44,687,664 +0.07(+2.61%)
Jan 08, 2010 2.672 2.760 2.609 2.666 47,285,704 -0.04(-1.63%)
Jan 07, 2010 2.432 2.748 2.419 2.710 104,614,256 +0.27(+11.14%)
Jan 06, 2010 2.369 2.457 2.350 2.438 29,700,044 +0.06(+2.66%)
Jan 05, 2010 2.325 2.381 2.306 2.375 33,603,280 +0.05(+2.17%)
Jan 04, 2010 2.344 2.362 2.306 2.325 16,563,290 +0.02(+0.82%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
Dec 01, 2009 2.451 2.457 2.356 2.413 35,982,012 +0.00(+0.00%)
Nov 30, 2009 2.287 2.419 2.274 2.413 43,931,592 +0.15(+6.41%)
Nov 27, 2009 2.281 2.325 2.268 2.268 12,902,609 -0.08(-3.49%)
Nov 25, 2009 2.419 2.419 2.344 2.350 16,737,422 -0.03(-1.06%)
Nov 24, 2009 2.413 2.413 2.344 2.375 23,911,838 -0.03(-1.05%)
Nov 23, 2009 2.432 2.451 2.388 2.400 30,554,750 +0.01(+0.53%)
Nov 20, 2009 2.413 2.438 2.362 2.388 29,571,128 -0.03(-1.31%)
Nov 19, 2009 2.438 2.464 2.375 2.419 35,620,620 -0.06(-2.30%)
Nov 18, 2009 2.400 2.520 2.375 2.476 48,270,428 +0.07(+2.89%)
Nov 17, 2009 2.369 2.413 2.331 2.407 39,190,968 +0.02(+0.79%)
Nov 16, 2009 2.413 2.451 2.337 2.388 42,396,256 -0.01(-0.53%)
Nov 13, 2009 2.413 2.432 2.353 2.400 24,692,116 +0.03(+1.33%)
Nov 12, 2009 2.432 2.464 2.369 2.369 22,761,952 -0.07(-2.85%)
Nov 11, 2009 2.445 2.483 2.413 2.438 17,794,944 +0.04(+1.58%)
Nov 10, 2009 2.476 2.483 2.375 2.400 24,379,414 -0.09(-3.55%)
Nov 09, 2009 2.483 2.520 2.438 2.489 35,513,232 +0.04(+1.81%)
Nov 06, 2009 2.337 2.464 2.325 2.445 44,090,936 +0.06(+2.66%)
Nov 05, 2009 2.369 2.413 2.318 2.381 40,974,976 +0.05(+2.17%)
Nov 04, 2009 2.476 2.520 2.312 2.331 41,291,496 -0.08(-3.40%)
Nov 03, 2009 2.230 2.438 2.211 2.413 45,330,376 +0.13(+5.82%)
Nov 02, 2009 2.470 2.483 2.230 2.280 44,077,584 -0.13(-5.25%)
Oct 30, 2009 2.539 2.546 2.325 2.407 47,159,916 -0.16(-6.39%)
Oct 29, 2009 2.501 2.584 2.419 2.571 39,167,296 +0.16(+6.82%)
Oct 28, 2009 2.546 2.577 2.400 2.407 46,682,652 -0.15(-5.69%)
Oct 27, 2009 2.596 2.634 2.495 2.552 51,996,204 -0.03(-1.22%)
Oct 26, 2009 2.666 2.685 2.558 2.584 33,412,930 -0.07(-2.62%)
Oct 23, 2009 2.666 2.798 2.621 2.653 30,702,504 -0.14(-4.98%)
Oct 22, 2009 2.685 2.792 2.640 2.792 43,991,424 +0.07(+2.55%)
Oct 21, 2009 2.748 2.824 2.716 2.723 28,270,784 -0.04(-1.37%)
Oct 20, 2009 2.754 2.836 2.729 2.760 25,338,494 -0.03(-0.91%)
Oct 19, 2009 2.899 2.918 2.773 2.786 29,995,154 -0.11(-3.71%)
Oct 16, 2009 2.937 2.950 2.880 2.893 24,891,208 -0.12(-3.98%)
Oct 15, 2009 2.944 3.013 2.893 3.013 37,520,600 +0.06(+1.92%)
Oct 14, 2009 2.937 2.956 2.880 2.956 29,047,780 +0.09(+3.31%)
Oct 13, 2009 2.887 2.918 2.855 2.862 29,653,320 -0.03(-1.09%)
Oct 12, 2009 2.874 2.950 2.843 2.893 24,112,240 +0.02(+0.66%)
Oct 09, 2009 2.855 2.887 2.830 2.874 24,096,688 -0.02(-0.66%)
Oct 08, 2009 2.906 2.912 2.830 2.893 29,708,830 +0.00(+0.00%)
Oct 07, 2009 2.824 2.912 2.824 2.893 36,062,564 +0.04(+1.55%)
Oct 06, 2009 2.982 3.000 2.792 2.849 52,708,160 -0.08(-2.59%)
Oct 05, 2009 2.925 2.944 2.855 2.925 38,042,916 +0.11(+4.04%)
Oct 02, 2009 2.723 2.868 2.669 2.811 41,420,044 -0.01(-0.45%)
Oct 01, 2009 2.963 2.988 2.773 2.824 59,534,384 -0.15(-5.10%)
Sep 30, 2009 2.868 3.064 2.811 2.975 141,693,088 +0.20(+7.05%)
Sep 29, 2009 2.760 2.836 2.741 2.779 66,599,692 +0.13(+4.76%)
Sep 28, 2009 2.621 2.653 2.571 2.653 38,272,280 +0.04(+1.69%)
Sep 25, 2009 2.615 2.678 2.558 2.609 37,229,456 -0.03(-1.20%)
Sep 24, 2009 2.779 2.786 2.621 2.640 40,310,272 -0.12(-4.35%)
Sep 23, 2009 2.862 2.862 2.760 2.760 31,080,462 -0.08(-2.67%)
Sep 22, 2009 2.862 2.893 2.798 2.836 46,511,584 +0.05(+1.81%)
Sep 21, 2009 2.704 2.887 2.672 2.786 70,716,888 +0.04(+1.38%)
Sep 18, 2009 2.729 2.811 2.653 2.748 174,110,864 -0.10(-3.55%)
Sep 17, 2009 2.855 2.997 2.830 2.849 55,938,708 -0.02(-0.66%)
Sep 16, 2009 2.760 3.013 2.729 2.868 83,793,328 +0.12(+4.37%)
Sep 15, 2009 2.577 2.811 2.558 2.748 61,568,588 +0.16(+6.36%)
Sep 14, 2009 2.533 2.584 2.501 2.584 27,654,546 +0.03(+0.99%)
Sep 11, 2009 2.596 2.609 2.546 2.558 47,155,960 -0.03(-0.98%)
Sep 10, 2009 2.577 2.590 2.533 2.584 30,618,858 +0.01(+0.49%)
Sep 09, 2009 2.552 2.577 2.508 2.571 28,795,886 -0.01(-0.24%)
Sep 08, 2009 2.640 2.653 2.558 2.577 22,411,250 -0.02(-0.73%)
Sep 04, 2009 2.584 2.596 2.546 2.596 26,816,140 +0.03(+0.98%)
Sep 03, 2009 2.558 2.596 2.514 2.571 28,567,142 +0.09(+3.56%)
Sep 02, 2009 2.653 2.659 2.445 2.483 55,547,168 -0.20(-7.53%)
Sep 01, 2009 2.830 2.925 2.685 2.685 32,389,514 -0.20(-6.80%)
Aug 31, 2009 2.760 2.918 2.723 2.880 22,781,794 +0.04(+1.56%)
Aug 28, 2009 2.824 2.899 2.792 2.836 27,413,992 +0.05(+1.81%)
Aug 27, 2009 2.773 2.798 2.678 2.786 26,087,824 +0.00(+0.00%)
Aug 26, 2009 2.779 2.862 2.741 2.786 19,167,484 -0.01(-0.45%)
Aug 25, 2009 2.843 2.893 2.779 2.798 21,300,770 +0.01(+0.45%)
Aug 24, 2009 2.975 2.988 2.754 2.786 43,554,920 -0.13(-4.55%)
Aug 21, 2009 2.899 2.969 2.874 2.918 41,924,544 +0.06(+2.21%)
Aug 20, 2009 2.779 2.874 2.773 2.855 32,730,970 +0.10(+3.67%)
Aug 19, 2009 2.659 2.836 2.659 2.754 30,440,566 +0.01(+0.46%)
Aug 18, 2009 2.723 2.786 2.710 2.741 23,455,704 +0.09(+3.33%)
Aug 17, 2009 2.710 2.760 2.653 2.653 33,241,848 -0.25(-8.50%)
Aug 14, 2009 2.937 2.950 2.817 2.899 26,091,586 -0.04(-1.29%)
Aug 13, 2009 2.906 3.000 2.817 2.937 35,884,684 +0.11(+4.03%)
Aug 12, 2009 2.754 2.855 2.716 2.824 28,117,948 +0.03(+1.13%)
Aug 11, 2009 3.000 3.000 2.754 2.792 42,355,696 -0.22(-7.34%)
Aug 10, 2009 2.944 3.064 2.918 3.013 32,181,902 +0.06(+1.92%)
Aug 07, 2009 2.887 3.139 2.843 2.956 60,217,012 +0.18(+6.61%)
Aug 06, 2009 2.963 2.975 2.760 2.773 48,118,896 -0.09(-3.09%)
Aug 05, 2009 2.836 2.969 2.805 2.862 49,039,308 +0.08(+2.72%)
Aug 04, 2009 2.590 2.792 2.558 2.786 54,746,836 +0.15(+5.76%)
Aug 03, 2009 2.628 2.653 2.590 2.634 34,898,812 +0.05(+1.96%)
Jul 31, 2009 2.565 2.647 2.533 2.584 53,710,164 -0.03(-1.21%)
Jul 30, 2009 2.501 2.647 2.483 2.615 52,561,512 +0.16(+6.43%)
Jul 29, 2009 2.527 2.527 2.426 2.457 33,413,232 -0.08(-2.99%)
Jul 28, 2009 2.457 2.546 2.407 2.533 42,438,336 +0.06(+2.30%)
Jul 27, 2009 2.345 2.495 2.318 2.476 41,841,084 +0.16(+6.81%)
Jul 24, 2009 2.312 2.356 2.293 2.318 28,133,190 -0.04(-1.61%)
Jul 23, 2009 2.381 2.451 2.287 2.356 93,503,904 -0.12(-4.85%)
Jul 22, 2009 2.299 2.508 2.261 2.476 43,700,304 +0.13(+5.66%)
Jul 21, 2009 2.394 2.407 2.299 2.344 38,398,916 -0.11(-4.38%)
Jul 20, 2009 2.457 2.483 2.400 2.451 26,291,292 -0.03(-1.27%)
Jul 17, 2009 2.577 2.590 2.426 2.483 37,481,976 -0.12(-4.61%)
Jul 16, 2009 2.615 2.621 2.539 2.603 28,034,430 -0.04(-1.44%)
Jul 15, 2009 2.590 2.659 2.577 2.640 43,112,096 +0.06(+2.20%)
Jul 14, 2009 2.640 2.653 2.539 2.584 31,668,774 -0.03(-0.97%)
Jul 13, 2009 2.565 2.621 2.508 2.609 47,929,500 +0.16(+6.72%)
Jul 10, 2009 2.413 2.470 2.362 2.445 45,087,456 +0.13(+5.45%)
Jul 09, 2009 2.381 2.407 2.255 2.318 65,721,800 +0.17(+7.94%)
Jul 08, 2009 2.394 2.400 2.059 2.148 69,031,376 -0.22(-9.33%)
Jul 07, 2009 2.476 2.483 2.369 2.369 33,689,492 -0.10(-4.09%)
Jul 06, 2009 2.476 2.552 2.413 2.470 36,215,772 -0.06(-2.25%)
Jul 02, 2009 2.571 2.628 2.501 2.527 25,512,246 -0.09(-3.61%)
Jul 01, 2009 2.653 2.672 2.596 2.621 23,404,542 -0.02(-0.72%)
Jun 30, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
Jun 01, 2009 2.590 2.609 2.501 2.552 33,550,700 +0.08(+3.06%)
May 29, 2009 2.603 2.603 2.474 2.476 39,261,124 -0.07(-2.73%)
May 28, 2009 2.565 2.596 2.400 2.546 29,575,900 +0.00(+0.00%)
May 27, 2009 2.729 2.729 2.501 2.546 37,724,744 -0.14(-5.18%)
May 26, 2009 2.621 2.735 2.577 2.685 32,819,692 +0.01(+0.24%)
May 22, 2009 2.773 2.786 2.606 2.678 25,306,122 -0.04(-1.40%)
May 21, 2009 2.748 2.811 2.603 2.716 55,322,656 -0.33(-10.79%)
May 20, 2009 3.089 3.114 2.906 3.045 38,856,168 +0.13(+4.56%)
May 19, 2009 3.127 3.222 2.912 2.912 39,167,140 -0.24(-7.62%)
May 18, 2009 3.095 3.241 3.038 3.152 41,706,792 +0.23(+7.78%)
May 15, 2009 3.007 3.152 2.855 2.925 34,852,276 -0.06(-1.91%)
May 14, 2009 2.685 3.089 2.685 2.982 50,540,876 +0.20(+7.03%)
May 13, 2009 3.013 3.121 2.754 2.786 58,023,400 -0.49(-14.86%)
May 12, 2009 3.721 3.822 3.007 3.272 94,851,152 -0.33(-9.28%)
May 11, 2009 3.525 3.904 3.323 3.607 123,775,248 +0.32(+9.81%)
May 08, 2009 2.906 3.594 2.874 3.285 143,204,720 +0.83(+33.68%)
May 07, 2009 2.634 2.685 2.186 2.457 100,536,272 +0.28(+12.75%)
May 06, 2009 1.990 2.312 1.946 2.179 69,333,816 +0.28(+15.00%)
May 05, 2009 1.851 2.021 1.775 1.895 45,718,724 +0.05(+2.74%)
May 04, 2009 1.870 1.901 1.680 1.845 50,074,496 +0.15(+8.55%)
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.