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:

Martin Marietta Materials (NY: MLM )

592.34 -12.51 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 74.78 75.79 74.44 75.20 2,135,868 +0.94(+1.26%)
May 30, 2006 76.08 76.08 73.87 74.26 822,414 -2.21(-2.89%)
May 26, 2006 75.17 76.86 74.30 76.47 1,202,224 +1.93(+2.59%)
May 25, 2006 72.79 74.67 72.74 74.54 1,090,630 +3.39(+4.77%)
May 24, 2006 71.70 73.13 69.66 71.15 1,519,362 -0.96(-1.33%)
May 23, 2006 0.0082 75.68 72.08 72.11 961,268 -1.04(-1.43%)
May 22, 2006 73.29 73.50 69.85 73.15 1,603,940 -1.22(-1.64%)
May 19, 2006 74.26 75.06 72.48 74.37 755,847 +0.12(+0.15%)
May 18, 2006 75.43 75.97 74.22 74.25 874,378 -0.41(-0.55%)
May 17, 2006 77.28 78.02 74.14 74.66 1,461,556 -3.44(-4.41%)
May 16, 2006 78.61 79.49 76.22 78.11 1,026,862 -0.25(-0.33%)
May 15, 2006 81.29 81.29 77.17 78.36 1,671,967 -2.93(-3.60%)
May 12, 2006 85.80 85.80 80.83 81.29 1,123,123 -4.51(-5.26%)
May 11, 2006 86.61 87.35 85.77 85.80 624,660 -0.55(-0.64%)
May 10, 2006 85.36 86.85 85.16 86.35 577,199 +0.99(+1.16%)
May 09, 2006 87.33 87.46 85.10 85.36 542,272 -2.38(-2.72%)
May 08, 2006 87.92 88.15 87.55 87.74 364,719 -0.54(-0.61%)
May 05, 2006 88.66 88.85 87.45 88.29 521,097 +0.25(+0.28%)
May 04, 2006 86.85 88.23 86.37 88.04 541,786 +1.70(+1.97%)
May 03, 2006 86.40 87.42 85.77 86.34 435,303 -0.62(-0.71%)
May 02, 2006 86.87 88.34 86.40 86.96 1,349,354 -1.82(-2.05%)
May 01, 2006 87.76 89.34 87.76 88.78 861,843 +1.54(+1.77%)
Apr 28, 2006 85.03 87.51 85.03 87.23 501,261 +0.60(+0.69%)
Apr 27, 2006 86.17 86.84 83.78 86.63 1,203,198 +0.47(+0.54%)
Apr 26, 2006 90.19 91.01 85.87 86.17 1,553,193 -3.88(-4.31%)
Apr 25, 2006 90.64 90.77 89.21 90.04 638,777 -0.65(-0.72%)
Apr 24, 2006 91.20 91.39 90.27 90.69 532,293 -0.51(-0.56%)
Apr 21, 2006 91.64 92.03 90.82 91.20 471,324 -0.45(-0.49%)
Apr 20, 2006 91.52 92.62 90.23 91.66 529,373 +0.14(+0.15%)
Apr 19, 2006 92.00 93.42 90.55 91.52 604,824 -0.67(-0.73%)
Apr 18, 2006 88.01 92.39 88.90 92.19 670,782 +4.19(+4.76%)
Apr 17, 2006 89.24 90.10 87.65 88.00 340,259 -1.65(-1.84%)
Apr 13, 2006 88.44 89.95 88.61 89.65 474,732 +1.21(+1.37%)
Apr 12, 2006 86.86 88.45 86.86 88.44 427,879 +2.19(+2.53%)
Apr 11, 2006 88.48 88.61 85.97 86.26 685,873 -1.71(-1.94%)
Apr 10, 2006 89.17 89.72 87.84 87.97 460,858 -1.20(-1.35%)
Apr 07, 2006 91.62 92.11 89.01 89.17 473,880 -1.99(-2.18%)
Apr 06, 2006 92.34 92.34 89.96 91.15 379,810 -1.18(-1.28%)
Apr 05, 2006 90.70 92.52 90.06 92.34 685,751 +2.32(+2.57%)
Apr 04, 2006 89.91 90.38 88.94 90.02 698,650 +0.95(+1.07%)
Apr 03, 2006 88.26 90.09 87.56 89.07 688,185 +1.12(+1.27%)
Mar 31, 2006 86.87 88.19 86.69 87.95 601,903 +1.08(+1.24%)
Mar 30, 2006 87.88 88.54 85.87 86.87 1,087,831 +2.19(+2.59%)
Mar 29, 2006 83.08 85.48 83.04 84.68 435,059 +1.80(+2.17%)
Mar 28, 2006 83.10 84.10 82.17 82.88 568,315 -1.04(-1.24%)
Mar 27, 2006 84.76 84.91 83.83 83.92 527,912 -0.67(-0.79%)
Mar 24, 2006 84.39 84.72 83.35 84.59 614,924 +0.16(+0.18%)
Mar 23, 2006 84.18 85.29 83.98 84.43 363,137 +0.21(+0.25%)
Mar 22, 2006 83.41 84.77 83.20 84.22 397,090 +0.69(+0.83%)
Mar 21, 2006 85.48 85.49 83.35 83.53 458,668 -1.96(-2.29%)
Mar 20, 2006 86.61 87.10 85.34 85.48 556,998 -1.25(-1.44%)
Mar 17, 2006 85.87 87.31 85.55 86.73 619,914 +1.58(+1.85%)
Mar 16, 2006 85.37 86.00 84.66 85.16 449,176 -0.21(-0.25%)
Mar 15, 2006 84.64 85.85 84.49 85.37 1,017,735 +4.73(+5.87%)
Mar 14, 2006 80.33 80.82 79.65 80.64 600,564 +0.19(+0.23%)
Mar 13, 2006 80.53 81.29 80.10 80.45 323,708 -0.13(-0.16%)
Mar 10, 2006 79.60 80.61 79.05 80.58 655,449 +0.04(+0.05%)
Mar 09, 2006 79.83 81.06 79.83 80.54 415,831 +0.83(+1.04%)
Mar 08, 2006 79.06 79.76 78.47 79.71 492,499 +0.65(+0.82%)
Mar 07, 2006 80.20 80.23 77.98 79.06 623,565 -0.90(-1.13%)
Mar 06, 2006 81.02 81.28 79.93 79.96 347,560 -1.15(-1.42%)
Mar 03, 2006 81.15 81.48 80.71 81.11 398,794 -0.24(-0.29%)
Mar 02, 2006 81.02 81.35 80.64 81.35 438,588 +0.26(+0.32%)
Mar 01, 2006 80.13 81.24 80.13 81.09 458,425 +0.97(+1.21%)
Feb 28, 2006 80.92 81.12 79.53 80.12 488,240 -0.81(-1.00%)
Feb 27, 2006 81.35 82.17 80.66 80.92 507,103 -0.09(-0.11%)
Feb 24, 2006 80.12 81.06 79.76 81.01 403,175 +0.61(+0.76%)
Feb 23, 2006 78.10 80.59 78.06 80.41 549,939 +1.37(+1.74%)
Feb 22, 2006 79.30 80.05 78.72 79.03 423,863 +1.59(+2.05%)
Feb 21, 2006 77.24 78.02 77.16 77.45 459,033 +0.25(+0.33%)
Feb 17, 2006 77.21 77.46 76.55 77.19 504,304 +0.19(+0.25%)
Feb 16, 2006 76.90 77.26 76.79 77.00 472,176 +0.31(+0.41%)
Feb 15, 2006 77.00 77.24 76.15 76.69 580,728 -0.41(-0.53%)
Feb 14, 2006 74.78 78.11 74.56 77.10 985,242 +2.42(+3.23%)
Feb 13, 2006 76.01 76.01 74.61 74.69 710,577 -1.48(-1.94%)
Feb 10, 2006 77.30 77.64 75.62 76.17 1,106,572 -1.13(-1.47%)
Feb 09, 2006 77.86 78.64 76.87 77.30 1,529,462 +4.04(+5.52%)
Feb 08, 2006 72.93 73.41 70.73 73.26 655,084 +0.12(+0.17%)
Feb 07, 2006 75.52 75.52 72.39 73.13 699,867 -2.71(-3.58%)
Feb 06, 2006 75.19 77.43 74.40 75.85 1,058,624 +2.71(+3.71%)
Feb 03, 2006 72.52 73.54 72.16 73.13 446,133 +0.41(+0.57%)
Feb 02, 2006 74.74 74.78 72.45 72.72 772,641 -2.10(-2.80%)
Feb 01, 2006 69.86 75.33 69.86 74.82 1,057,894 +5.15(+7.40%)
Jan 31, 2006 70.08 70.45 68.86 69.67 452,705 -0.95(-1.35%)
Jan 30, 2006 71.41 71.53 70.45 70.62 335,634 -0.48(-0.68%)
Jan 27, 2006 70.17 71.10 69.90 71.10 670,052 +0.94(+1.34%)
Jan 26, 2006 69.36 70.29 69.24 70.17 577,929 +1.96(+2.87%)
Jan 25, 2006 68.98 69.03 67.87 68.21 569,167 +0.62(+0.91%)
Jan 24, 2006 66.56 68.52 66.56 67.60 385,651 +1.28(+1.93%)
Jan 23, 2006 65.74 66.95 65.74 66.31 293,163 +0.67(+1.01%)
Jan 20, 2006 67.22 67.23 65.65 65.65 315,676 -1.65(-2.45%)
Jan 19, 2006 66.11 67.44 65.88 67.30 355,471 +1.22(+1.84%)
Jan 18, 2006 65.58 66.56 65.53 66.08 299,004 +0.09(+0.14%)
Jan 17, 2006 65.57 66.10 65.25 65.99 367,153 -0.02(-0.02%)
Jan 13, 2006 66.15 66.49 65.53 66.01 361,069 +0.52(+0.79%)
Jan 12, 2006 65.75 65.83 65.30 65.49 368,735 -0.25(-0.37%)
Jan 11, 2006 66.15 66.18 64.90 65.74 625,147 -0.78(-1.17%)
Jan 10, 2006 65.41 66.77 65.36 66.52 394,048 +0.94(+1.44%)
Jan 09, 2006 65.41 66.33 65.35 65.57 429,218 +0.11(+0.16%)
Jan 06, 2006 64.92 66.25 64.34 65.47 613,099 +1.09(+1.70%)
Jan 05, 2006 64.19 65.38 64.18 64.37 419,117 +0.35(+0.54%)
Jan 04, 2006 64.89 64.89 63.80 64.03 387,233 -0.65(-1.00%)
Jan 03, 2006 63.04 64.85 62.66 64.68 473,271 +1.64(+2.59%)
Dec 30, 2005 63.59 63.59 62.70 63.04 259,210 -0.55(-0.87%)
Dec 29, 2005 63.59 64.14 63.22 63.59 309,226 +0.01(+0.01%)
Dec 28, 2005 63.40 63.91 63.17 63.59 280,628 +0.26(+0.42%)
Dec 27, 2005 63.68 64.18 63.22 63.32 422,890 -0.36(-0.57%)
Dec 23, 2005 63.62 64.03 63.11 63.68 483,007 +0.27(+0.43%)
Dec 22, 2005 62.58 63.53 62.42 63.41 563,691 +0.83(+1.33%)
Dec 21, 2005 60.92 63.77 60.75 62.58 966,988 +1.73(+2.85%)
Dec 20, 2005 62.08 64.88 59.65 60.85 6,958,154 -1.03(-1.66%)
Dec 19, 2005 62.54 62.71 61.66 61.88 702,301 -0.67(-1.06%)
Dec 16, 2005 63.57 64.26 62.54 62.54 646,565 -0.82(-1.30%)
Dec 15, 2005 64.05 64.46 62.66 63.36 545,802 -0.68(-1.07%)
Dec 14, 2005 61.36 64.21 61.36 64.05 984,999 +3.20(+5.27%)
Dec 13, 2005 60.79 61.18 60.49 60.84 367,518 +0.03(+0.05%)
Dec 12, 2005 60.87 61.38 60.40 60.81 367,275 +0.00(+0.00%)
Dec 09, 2005 60.89 61.00 60.08 60.81 552,982 +0.00(+0.00%)
Dec 08, 2005 61.12 61.13 60.34 60.81 1,247,495 -0.31(-0.51%)
Dec 07, 2005 62.39 62.66 60.91 61.12 514,891 -1.27(-2.03%)
Dec 06, 2005 62.41 62.70 62.16 62.39 741,974 +0.07(+0.11%)
Dec 05, 2005 63.27 63.28 62.16 62.32 481,425 -1.15(-1.81%)
Dec 02, 2005 63.07 63.69 63.07 63.47 699,989 -0.05(-0.08%)
Dec 01, 2005 61.83 63.54 61.83 63.52 1,061,667 +1.80(+2.92%)
Nov 30, 2005 61.63 62.33 61.15 61.72 684,412 +0.77(+1.27%)
Nov 29, 2005 60.55 61.56 60.40 60.95 969,787 +0.29(+0.47%)
Nov 28, 2005 62.41 62.57 60.65 60.66 439,684 -1.68(-2.69%)
Nov 25, 2005 62.34 62.62 62.17 62.34 142,991 +0.00(+0.00%)
Nov 23, 2005 62.03 62.81 61.83 62.34 655,327 +0.34(+0.54%)
Nov 22, 2005 62.02 62.84 61.47 62.00 731,265 +0.03(+0.05%)
Nov 21, 2005 61.82 62.30 61.02 61.97 1,202,711 +0.15(+0.24%)
Nov 18, 2005 61.86 62.36 60.87 61.82 904,558 +0.20(+0.32%)
Nov 17, 2005 59.99 62.23 59.86 61.62 851,013 +1.64(+2.73%)
Nov 16, 2005 59.52 60.55 59.44 59.99 1,068,360 +0.41(+0.69%)
Nov 15, 2005 59.35 60.04 59.16 59.58 997,898 +0.21(+0.35%)
Nov 14, 2005 59.62 60.15 59.14 59.37 607,866 +0.03(+0.06%)
Nov 11, 2005 59.08 59.78 59.08 59.34 586,691 +0.15(+0.25%)
Nov 10, 2005 58.80 59.48 57.93 59.19 799,779 +0.33(+0.56%)
Nov 09, 2005 59.89 59.99 58.86 58.86 1,510,234 -1.04(-1.73%)
Nov 08, 2005 61.42 61.66 59.59 59.90 979,766 -2.68(-4.28%)
Nov 07, 2005 62.53 63.08 62.04 62.57 454,774 +0.12(+0.20%)
Nov 04, 2005 63.41 64.32 61.79 62.45 521,706 -0.31(-0.50%)
Nov 03, 2005 65.12 65.28 62.17 62.76 658,613 -1.71(-2.65%)
Nov 02, 2005 62.43 64.51 62.42 64.47 866,224 +1.98(+3.17%)
Nov 01, 2005 62.04 63.81 61.36 62.49 1,325,745 -2.35(-3.62%)
Oct 31, 2005 65.12 66.76 64.46 64.84 643,644 +0.71(+1.11%)
Oct 28, 2005 62.01 64.28 61.97 64.13 1,175,573 +2.12(+3.42%)
Oct 27, 2005 62.70 62.70 60.74 62.01 788,948 -1.19(-1.89%)
Oct 26, 2005 64.34 64.94 63.16 63.20 577,807 -1.18(-1.84%)
Oct 25, 2005 64.89 65.04 63.93 64.38 624,295 -0.51(-0.79%)
Oct 24, 2005 63.39 65.01 62.62 64.89 469,255 +2.16(+3.45%)
Oct 21, 2005 62.29 64.00 61.80 62.73 558,823 +0.70(+1.13%)
Oct 20, 2005 63.27 64.50 61.50 62.03 736,011 -2.47(-3.82%)
Oct 19, 2005 62.47 64.69 62.20 64.50 763,757 +1.87(+2.98%)
Oct 18, 2005 62.78 63.36 61.83 62.63 1,150,747 +1.91(+3.14%)
Oct 17, 2005 60.31 61.36 60.31 60.73 515,378 +0.41(+0.68%)
Oct 14, 2005 59.90 60.54 59.29 60.31 491,282 +0.89(+1.49%)
Oct 13, 2005 59.41 60.29 58.75 59.43 467,187 -0.47(-0.78%)
Oct 12, 2005 60.62 60.66 58.70 59.90 849,187 -0.71(-1.18%)
Oct 11, 2005 61.05 62.08 60.53 60.61 487,388 -0.62(-1.01%)
Oct 10, 2005 62.21 62.21 60.96 61.23 361,190 -0.81(-1.31%)
Oct 07, 2005 62.08 63.12 62.04 62.04 645,957 -0.03(-0.05%)
Oct 06, 2005 63.27 63.27 61.84 62.07 740,148 -1.25(-1.97%)
Oct 05, 2005 64.22 64.23 61.86 63.32 1,211,230 -1.52(-2.34%)
Oct 04, 2005 66.56 66.68 64.84 64.84 869,267 -0.84(-1.28%)
Oct 03, 2005 64.68 67.17 64.68 65.68 900,299 +1.21(+1.87%)
Sep 30, 2005 63.15 64.95 63.10 64.47 661,534 +1.28(+2.03%)
Sep 29, 2005 61.93 63.20 61.69 63.19 321,518 +1.47(+2.38%)
Sep 28, 2005 62.16 62.45 61.62 61.72 687,941 -0.24(-0.38%)
Sep 27, 2005 61.30 62.36 61.28 61.96 611,517 +0.83(+1.36%)
Sep 26, 2005 59.66 61.71 59.66 61.13 573,548 +2.15(+3.65%)
Sep 23, 2005 58.98 59.64 58.98 58.98 466,335 -0.40(-0.68%)
Sep 22, 2005 58.84 59.99 58.84 59.38 468,890 +0.82(+1.40%)
Sep 21, 2005 57.79 59.73 57.69 58.56 815,843 +0.76(+1.32%)
Sep 20, 2005 58.70 60.12 57.40 57.79 370,074 -0.72(-1.24%)
Sep 19, 2005 58.81 59.44 57.96 58.52 377,011 -0.24(-0.41%)
Sep 16, 2005 58.55 58.96 58.49 58.75 689,523 +0.34(+0.58%)
Sep 15, 2005 58.07 58.67 58.01 58.42 207,855 +0.35(+0.59%)
Sep 14, 2005 58.27 59.18 57.88 58.07 383,460 -0.40(-0.69%)
Sep 13, 2005 58.71 58.75 57.96 58.47 215,886 -0.32(-0.54%)
Sep 12, 2005 58.96 59.35 58.69 58.79 413,154 +0.04(+0.07%)
Sep 09, 2005 58.38 59.23 58.38 58.75 797,832 +0.16(+0.28%)
Sep 08, 2005 59.07 59.23 57.69 58.59 314,824 -0.77(-1.30%)
Sep 07, 2005 59.81 59.87 59.18 59.36 301,438 -0.54(-0.91%)
Sep 06, 2005 58.98 60.15 58.96 59.90 1,094,889 +1.74(+3.00%)
Sep 02, 2005 59.03 59.35 57.79 58.16 499,192 -0.95(-1.61%)
Sep 01, 2005 59.25 59.78 58.58 59.12 1,244,087 -0.31(-0.53%)
Aug 31, 2005 54.60 60.56 54.60 59.43 1,591,527 +4.82(+8.83%)
Aug 30, 2005 54.18 54.83 54.06 54.60 542,638 +0.25(+0.47%)
Aug 29, 2005 54.31 55.14 53.86 54.35 308,740 +0.05(+0.09%)
Aug 26, 2005 54.75 54.77 53.43 54.30 533,997 -0.45(-0.83%)
Aug 25, 2005 55.12 55.47 54.60 54.75 270,893 +0.04(+0.07%)
Aug 24, 2005 55.33 55.72 54.62 54.71 355,714 -0.61(-1.10%)
Aug 23, 2005 55.22 55.75 54.94 55.32 494,446 +0.23(+0.42%)
Aug 22, 2005 55.38 55.90 54.25 55.09 715,566 -0.28(-0.50%)
Aug 19, 2005 55.88 56.05 55.27 55.37 448,446 -0.51(-0.91%)
Aug 18, 2005 56.72 56.76 55.76 55.88 363,259 -1.04(-1.83%)
Aug 17, 2005 57.44 57.44 56.72 56.92 256,046 -0.19(-0.33%)
Aug 16, 2005 57.73 58.23 56.86 57.11 315,311 -0.62(-1.07%)
Aug 15, 2005 57.93 58.23 57.41 57.73 315,311 +0.00(+0.00%)
Aug 12, 2005 57.76 57.94 57.05 57.73 306,428 -0.03(-0.06%)
Aug 11, 2005 57.76 58.23 57.48 57.76 280,993 +0.25(+0.43%)
Aug 10, 2005 58.30 58.30 57.04 57.51 497,489 +0.33(+0.57%)
Aug 09, 2005 56.58 57.26 56.58 57.18 376,402 +0.61(+1.07%)
Aug 08, 2005 56.90 57.17 55.89 56.58 450,758 -0.27(-0.48%)
Aug 05, 2005 57.23 57.82 56.11 56.85 569,654 -1.50(-2.56%)
Aug 04, 2005 58.94 59.07 58.09 58.34 241,442 -0.52(-0.88%)
Aug 03, 2005 59.73 59.78 58.71 58.86 367,032 -0.87(-1.46%)
Aug 02, 2005 58.92 60.26 58.87 59.73 533,024 +0.77(+1.31%)
Aug 01, 2005 58.34 59.87 56.70 58.96 981,713 -0.77(-1.29%)
Jul 29, 2005 60.57 61.00 59.63 59.73 340,745 -0.69(-1.14%)
Jul 28, 2005 59.58 60.73 59.55 60.42 798,805 +1.28(+2.17%)
Jul 27, 2005 60.41 60.50 58.46 59.14 596,548 -1.10(-1.83%)
Jul 26, 2005 59.67 60.61 59.43 60.24 568,072 +0.98(+1.65%)
Jul 25, 2005 59.84 60.23 59.16 59.26 538,622 -0.52(-0.87%)
Jul 22, 2005 59.12 59.90 59.12 59.78 368,979 +0.72(+1.22%)
Jul 21, 2005 59.41 59.81 58.78 59.06 750,493 -0.26(-0.44%)
Jul 20, 2005 60.73 60.73 58.82 59.32 1,263,802 +2.62(+4.62%)
Jul 19, 2005 56.36 56.90 56.33 56.70 502,356 +0.35(+0.61%)
Jul 18, 2005 56.08 56.58 56.08 56.35 612,247 +0.35(+0.62%)
Jul 15, 2005 56.12 56.37 55.94 56.01 436,398 -0.21(-0.38%)
Jul 14, 2005 56.70 57.11 55.84 56.22 480,816 -0.19(-0.34%)
Jul 13, 2005 56.62 56.78 56.19 56.41 413,397 -0.07(-0.13%)
Jul 12, 2005 57.70 57.70 56.21 56.49 670,904 -1.15(-2.00%)
Jul 11, 2005 57.52 57.78 57.36 57.64 414,736 +0.12(+0.20%)
Jul 08, 2005 57.19 57.93 57.10 57.52 725,423 +0.39(+0.68%)
Jul 07, 2005 56.49 57.13 55.13 57.13 877,542 -0.01(-0.01%)
Jul 06, 2005 57.44 57.44 56.78 57.14 375,550 -0.09(-0.16%)
Jul 05, 2005 56.86 57.51 56.53 57.23 487,266 +0.53(+0.94%)
Jul 01, 2005 56.90 57.32 56.35 56.70 474,975 -0.10(-0.17%)
Jun 30, 2005 56.72 57.65 56.61 56.80 647,539 +0.12(+0.20%)
Jun 29, 2005 56.81 56.97 56.50 56.68 315,068 +0.02(+0.03%)
Jun 28, 2005 56.08 57.07 56.06 56.67 338,433 +0.74(+1.32%)
Jun 27, 2005 54.46 55.95 54.45 55.93 410,842 +1.47(+2.70%)
Jun 24, 2005 54.12 54.64 54.12 54.46 556,511 +0.34(+0.62%)
Jun 23, 2005 54.85 54.93 53.91 54.12 392,222 -0.84(-1.53%)
Jun 22, 2005 55.31 55.38 54.77 54.96 189,357 -0.30(-0.55%)
Jun 21, 2005 55.26 55.48 54.87 55.26 213,209 -0.05(-0.09%)
Jun 20, 2005 55.83 55.85 55.23 55.31 264,078 -0.49(-0.88%)
Jun 17, 2005 55.22 55.89 55.10 55.80 735,159 +0.58(+1.06%)
Jun 16, 2005 53.95 55.49 53.86 55.22 456,599 +1.32(+2.45%)
Jun 15, 2005 52.98 53.93 52.94 53.90 353,523 +0.92(+1.74%)
Jun 14, 2005 52.63 53.07 52.63 52.98 163,071 +0.36(+0.69%)
Jun 13, 2005 52.52 52.77 51.99 52.62 342,084 +0.20(+0.38%)
Jun 10, 2005 52.08 52.43 51.98 52.42 307,644 +0.34(+0.65%)
Jun 09, 2005 51.74 52.30 51.47 52.08 316,528 +0.42(+0.81%)
Jun 08, 2005 52.06 52.30 51.62 51.66 214,669 -0.34(-0.65%)
Jun 07, 2005 52.14 52.61 52.00 52.00 281,845 +0.07(+0.13%)
Jun 06, 2005 51.32 51.99 51.32 51.93 770,329 +0.76(+1.48%)
Jun 03, 2005 51.69 51.73 51.09 51.18 353,889 -0.30(-0.59%)
Jun 02, 2005 51.36 51.56 51.23 51.48 647,295 +0.76(+1.51%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.