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 )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006 8.906 9.184 8.834 9.011 306,181 +0.12(+1.37%)
May 30, 2006 9.134 9.139 8.884 8.889 139,068 -0.30(-3.26%)
May 26, 2006 9.172 9.206 8.900 9.189 66,350 +0.08(+0.91%)
May 25, 2006 9.117 9.178 9.034 9.106 96,447 +0.07(+0.74%)
May 24, 2006 8.789 9.106 8.734 9.039 180,941 +0.24(+2.71%)
May 23, 2006 9.078 9.134 8.800 8.800 178,329 -0.21(-2.34%)
May 22, 2006 8.856 9.023 8.767 9.011 196,799 +0.09(+1.06%)
May 19, 2006 8.651 8.984 8.634 8.917 124,594 +0.22(+2.49%)
May 18, 2006 8.606 8.884 8.568 8.701 262,200 +0.14(+1.69%)
May 17, 2006 8.578 8.662 8.467 8.556 182,965 -0.10(-1.15%)
May 16, 2006 8.645 8.695 8.606 8.656 104,816 +0.05(+0.58%)
May 15, 2006 8.595 8.873 8.478 8.606 112,285 -0.03(-0.32%)
May 12, 2006 8.662 8.712 8.623 8.634 129,881 -0.08(-0.96%)
May 11, 2006 8.900 8.900 8.651 8.717 197,698 -0.21(-2.30%)
May 10, 2006 8.912 8.961 8.717 8.923 281,122 -0.03(-0.37%)
May 09, 2006 8.995 9.106 8.934 8.956 99,963 -0.07(-0.80%)
May 08, 2006 9.000 9.100 9.000 9.028 117,357 -0.04(-0.49%)
May 05, 2006 8.817 9.095 8.817 9.073 184,624 +0.31(+3.55%)
May 04, 2006 8.717 8.845 8.717 8.762 202,800 +0.07(+0.77%)
May 03, 2006 8.806 8.839 8.623 8.695 186,375 -0.14(-1.57%)
May 02, 2006 8.745 8.900 8.745 8.834 106,722 +0.10(+1.14%)
May 01, 2006 8.900 8.978 8.717 8.734 164,903 -0.17(-1.87%)
Apr 28, 2006 8.828 8.961 8.817 8.900 206,399 +0.01(+0.12%)
Apr 27, 2006 8.828 8.989 8.828 8.889 122,411 +0.02(+0.22%)
Apr 26, 2006 8.834 8.945 8.828 8.870 180,001 +0.02(+0.28%)
Apr 25, 2006 8.884 8.912 8.812 8.845 189,710 -0.05(-0.56%)
Apr 24, 2006 8.967 9.014 8.795 8.895 203,524 -0.01(-0.06%)
Apr 21, 2006 8.967 8.967 8.773 8.900 237,140 +0.04(+0.44%)
Apr 20, 2006 8.878 8.923 8.767 8.862 93,722 -0.06(-0.68%)
Apr 19, 2006 8.784 8.928 8.712 8.923 202,978 +0.15(+1.71%)
Apr 18, 2006 8.717 8.789 8.689 8.773 227,388 +0.08(+0.96%)
Apr 17, 2006 8.673 8.712 8.556 8.689 100,085 +0.00(+0.00%)
Apr 13, 2006 8.562 8.706 8.562 8.689 53,807 +0.09(+1.10%)
Apr 12, 2006 8.667 8.706 8.556 8.595 78,314 -0.07(-0.83%)
Apr 11, 2006 8.751 8.862 8.634 8.667 122,720 -0.08(-0.89%)
Apr 10, 2006 8.684 8.767 8.595 8.745 233,787 +0.05(+0.57%)
Apr 07, 2006 8.989 9.023 8.667 8.695 129,071 -0.28(-3.15%)
Apr 06, 2006 9.045 9.050 8.895 8.978 111,421 -0.09(-1.04%)
Apr 05, 2006 9.245 9.261 9.006 9.073 124,215 -0.18(-1.98%)
Apr 04, 2006 9.222 9.433 9.123 9.256 190,479 +0.06(+0.60%)
Apr 03, 2006 9.284 9.300 9.117 9.200 216,585 -0.04(-0.42%)
Mar 31, 2006 9.134 9.250 8.967 9.239 299,476 +0.13(+1.46%)
Mar 30, 2006 9.222 9.222 8.973 9.106 134,568 -0.11(-1.20%)
Mar 29, 2006 9.011 9.217 8.956 9.217 114,691 +0.25(+2.79%)
Mar 28, 2006 8.956 9.028 8.862 8.967 85,628 -0.02(-0.25%)
Mar 27, 2006 8.995 9.000 8.900 8.989 59,436 -0.03(-0.31%)
Mar 24, 2006 8.906 9.023 8.867 9.017 36,672 +0.09(+1.06%)
Mar 23, 2006 8.956 9.006 8.873 8.923 57,092 -0.06(-0.68%)
Mar 22, 2006 8.789 8.989 8.751 8.984 80,326 +0.15(+1.70%)
Mar 21, 2006 9.017 9.089 8.834 8.834 132,034 -0.22(-2.39%)
Mar 20, 2006 9.161 9.195 9.023 9.050 148,041 -0.18(-1.93%)
Mar 17, 2006 9.278 9.356 9.073 9.228 529,291 -0.01(-0.06%)
Mar 16, 2006 9.317 9.322 9.206 9.234 83,391 -0.06(-0.66%)
Mar 15, 2006 9.234 9.306 9.089 9.295 86,642 +0.09(+0.97%)
Mar 14, 2006 9.095 9.228 9.023 9.206 158,035 +0.09(+0.97%)
Mar 13, 2006 9.023 9.178 8.956 9.117 272,403 +0.10(+1.11%)
Mar 10, 2006 8.889 9.017 8.712 9.017 200,098 +0.12(+1.37%)
Mar 09, 2006 8.850 8.956 8.800 8.895 154,410 +0.04(+0.50%)
Mar 08, 2006 8.795 8.884 8.695 8.850 120,950 +0.03(+0.38%)
Mar 07, 2006 8.889 9.006 8.817 8.817 111,518 -0.12(-1.37%)
Mar 06, 2006 9.217 9.279 8.912 8.939 172,669 -0.31(-3.30%)
Mar 03, 2006 9.295 9.383 9.245 9.245 120,691 -0.14(-1.54%)
Mar 02, 2006 9.400 9.639 9.339 9.389 201,478 -0.06(-0.65%)
Mar 01, 2006 9.383 9.467 9.300 9.450 180,105 +0.06(+0.65%)
Feb 28, 2006 9.522 9.533 9.367 9.389 136,097 -0.13(-1.40%)
Feb 27, 2006 9.300 9.539 9.300 9.522 144,826 +0.22(+2.39%)
Feb 24, 2006 9.406 9.406 9.289 9.300 169,695 -0.12(-1.24%)
Feb 23, 2006 9.383 9.478 9.361 9.417 122,277 -0.05(-0.53%)
Feb 22, 2006 9.328 9.550 9.317 9.467 231,296 +0.14(+1.49%)
Feb 21, 2006 9.345 9.395 9.267 9.328 144,745 -0.05(-0.53%)
Feb 17, 2006 9.456 9.456 9.234 9.378 147,780 -0.02(-0.18%)
Feb 16, 2006 9.383 9.439 9.184 9.395 115,626 +0.00(+0.00%)
Feb 15, 2006 9.250 9.417 9.189 9.395 122,405 +0.11(+1.20%)
Feb 14, 2006 9.061 9.284 9.061 9.284 168,123 +0.21(+2.26%)
Feb 13, 2006 9.106 9.211 8.912 9.078 129,516 -0.03(-0.30%)
Feb 10, 2006 9.156 9.222 9.000 9.106 164,530 -0.06(-0.67%)
Feb 09, 2006 9.356 9.456 9.167 9.167 69,557 -0.24(-2.60%)
Feb 08, 2006 9.606 9.606 9.406 9.411 137,649 -0.17(-1.80%)
Feb 07, 2006 9.617 9.833 9.578 9.583 112,662 -0.12(-1.20%)
Feb 06, 2006 9.656 9.700 9.467 9.700 83,553 +0.00(+0.00%)
Feb 03, 2006 9.495 9.733 9.450 9.700 56,565 +0.13(+1.39%)
Feb 02, 2006 9.667 9.722 9.539 9.567 118,877 -0.14(-1.49%)
Feb 01, 2006 9.578 9.822 9.578 9.711 144,194 -0.11(-1.13%)
Jan 31, 2006 9.717 9.850 9.650 9.822 105,162 +0.05(+0.51%)
Jan 30, 2006 9.989 10.04 9.661 9.772 76,414 -0.26(-2.60%)
Jan 27, 2006 10.07 10.14 9.989 10.03 87,991 -0.06(-0.55%)
Jan 26, 2006 9.800 10.09 9.800 10.09 84,421 +0.30(+3.06%)
Jan 25, 2006 9.872 9.872 9.656 9.789 65,318 +0.01(+0.11%)
Jan 24, 2006 9.661 9.783 9.567 9.778 100,159 +0.12(+1.21%)
Jan 23, 2006 9.578 9.706 9.578 9.661 45,957 +0.09(+0.99%)
Jan 20, 2006 9.900 9.900 9.528 9.567 67,776 -0.20(-2.05%)
Jan 19, 2006 9.789 9.811 9.611 9.767 72,254 -0.06(-0.62%)
Jan 18, 2006 9.650 9.850 9.606 9.828 87,181 +0.11(+1.11%)
Jan 17, 2006 9.861 9.861 9.628 9.719 105,504 -0.20(-2.04%)
Jan 13, 2006 9.822 9.950 9.822 9.922 31,217 +0.07(+0.73%)
Jan 12, 2006 9.989 10.03 9.850 9.850 52,590 -0.18(-1.77%)
Jan 11, 2006 10.11 10.14 9.894 10.03 155,449 -0.13(-1.31%)
Jan 10, 2006 10.14 10.16 9.942 10.16 94,415 -0.01(-0.11%)
Jan 09, 2006 10.07 10.19 9.955 10.17 109,564 +0.17(+1.67%)
Jan 06, 2006 9.939 10.08 9.861 10.01 86,134 +0.04(+0.39%)
Jan 05, 2006 9.922 10.08 9.905 9.966 95,550 +0.06(+0.62%)
Jan 04, 2006 10.05 10.07 9.905 9.905 103,230 -0.16(-1.60%)
Jan 03, 2006 9.822 10.07 9.656 10.07 287,701 +0.34(+3.48%)
Dec 30, 2005 9.767 9.872 9.678 9.728 418,791 -0.13(-1.30%)
Dec 29, 2005 9.828 9.883 9.805 9.855 81,632 +0.00(+0.00%)
Dec 28, 2005 9.855 9.916 9.739 9.855 74,382 +0.11(+1.14%)
Dec 27, 2005 9.955 10.08 9.739 9.744 106,621 -0.25(-2.50%)
Dec 23, 2005 9.994 10.09 9.961 9.994 46,927 -0.06(-0.55%)
Dec 22, 2005 9.872 10.05 9.872 10.05 71,839 +0.16(+1.57%)
Dec 21, 2005 9.989 10.02 9.889 9.894 73,105 -0.04(-0.45%)
Dec 20, 2005 9.789 10.09 9.728 9.939 194,877 +0.12(+1.19%)
Dec 19, 2005 10.05 10.08 9.744 9.822 176,525 -0.26(-2.59%)
Dec 16, 2005 10.03 10.17 9.822 10.08 396,437 +0.06(+0.55%)
Dec 15, 2005 10.21 10.24 9.983 10.03 172,182 -0.22(-2.11%)
Dec 14, 2005 10.25 10.33 10.24 10.24 130,405 -0.07(-0.65%)
Dec 13, 2005 10.31 10.33 10.14 10.31 86,907 -0.05(-0.48%)
Dec 12, 2005 10.43 10.45 10.27 10.36 220,906 -0.02(-0.16%)
Dec 09, 2005 10.08 10.47 10.08 10.38 134,512 +0.25(+2.47%)
Dec 08, 2005 9.978 10.23 9.933 10.13 154,838 +0.15(+1.50%)
Dec 07, 2005 10.22 10.24 9.966 9.978 228,809 -0.25(-2.44%)
Dec 06, 2005 10.44 10.44 10.22 10.23 163,804 -0.15(-1.44%)
Dec 05, 2005 10.54 10.54 10.28 10.38 263,745 -0.34(-3.16%)
Dec 02, 2005 10.62 10.74 10.59 10.72 263,832 +0.06(+0.57%)
Dec 01, 2005 10.70 10.75 10.64 10.65 257,507 -0.03(-0.31%)
Nov 30, 2005 10.65 10.69 10.55 10.69 252,474 +0.11(+1.05%)
Nov 29, 2005 10.58 10.66 10.51 10.58 121,310 +0.03(+0.26%)
Nov 28, 2005 10.63 10.66 10.52 10.55 180,871 -0.10(-0.94%)
Nov 25, 2005 10.55 10.67 10.55 10.65 54,836 +0.06(+0.58%)
Nov 23, 2005 10.55 10.65 10.54 10.59 92,758 +0.01(+0.10%)
Nov 22, 2005 10.57 10.63 10.54 10.58 109,598 -0.05(-0.47%)
Nov 21, 2005 10.51 10.63 10.46 10.63 110,715 +0.08(+0.79%)
Nov 18, 2005 10.55 10.55 10.49 10.54 91,831 +0.00(+0.00%)
Nov 17, 2005 10.42 10.54 10.38 10.54 70,640 +0.14(+1.33%)
Nov 16, 2005 10.40 10.46 10.30 10.41 86,847 -0.04(-0.37%)
Nov 15, 2005 10.43 10.50 10.37 10.44 80,983 +0.02(+0.16%)
Nov 14, 2005 10.55 10.57 10.39 10.43 98,107 -0.14(-1.37%)
Nov 11, 2005 10.55 10.69 10.54 10.57 136,037 -0.03(-0.31%)
Nov 10, 2005 10.47 10.64 10.36 10.61 166,008 +0.14(+1.38%)
Nov 09, 2005 10.45 10.53 10.42 10.46 116,514 +0.03(+0.27%)
Nov 08, 2005 10.45 10.51 10.41 10.43 93,011 -0.10(-0.95%)
Nov 07, 2005 10.55 10.55 10.41 10.53 220,585 -0.02(-0.16%)
Nov 04, 2005 10.55 10.61 9.489 10.55 186,746 -0.01(-0.11%)
Nov 03, 2005 10.68 10.69 10.49 10.56 212,727 -0.07(-0.68%)
Nov 02, 2005 10.41 10.69 10.41 10.63 400,152 +0.33(+3.24%)
Nov 01, 2005 10.31 10.44 10.24 10.30 171,745 -0.07(-0.70%)
Oct 31, 2005 10.29 10.43 10.29 10.37 253,598 +0.10(+0.97%)
Oct 28, 2005 10.05 10.36 9.989 10.27 145,887 +0.33(+3.35%)
Oct 27, 2005 10.04 10.18 9.939 9.939 107,660 -0.18(-1.81%)
Oct 26, 2005 10.04 10.28 10.03 10.12 82,883 +0.00(+0.00%)
Oct 25, 2005 10.30 10.33 9.916 10.12 121,386 -0.27(-2.57%)
Oct 24, 2005 10.11 10.41 10.05 10.39 127,873 +0.31(+3.09%)
Oct 21, 2005 9.894 10.12 9.894 10.08 109,288 +0.12(+1.17%)
Oct 20, 2005 10.16 10.27 9.889 9.961 94,786 -0.28(-2.71%)
Oct 19, 2005 9.667 10.24 9.633 10.24 210,303 +0.52(+5.31%)
Oct 18, 2005 9.867 9.889 9.689 9.722 89,794 -0.15(-1.52%)
Oct 17, 2005 9.772 9.905 9.750 9.872 171,647 +0.00(+0.00%)
Oct 14, 2005 9.889 9.889 9.733 9.872 199,324 +0.09(+0.97%)
Oct 13, 2005 9.711 9.822 9.694 9.778 177,982 +0.04(+0.46%)
Oct 12, 2005 9.717 9.855 9.689 9.733 157,441 +0.01(+0.06%)
Oct 11, 2005 9.739 9.828 9.606 9.728 180,170 -0.06(-0.57%)
Oct 10, 2005 10.02 10.02 9.717 9.783 78,112 -0.17(-1.67%)
Oct 07, 2005 9.928 9.994 9.889 9.950 163,415 +0.06(+0.62%)
Oct 06, 2005 9.983 10.06 9.761 9.889 343,866 -0.10(-1.00%)
Oct 05, 2005 10.16 10.16 9.939 9.989 228,276 -0.21(-2.02%)
Oct 04, 2005 10.47 10.51 10.11 10.19 364,405 -0.26(-2.50%)
Oct 03, 2005 10.32 10.48 10.32 10.46 276,019 +0.12(+1.18%)
Sep 30, 2005 10.33 10.38 10.22 10.33 192,287 -0.03(-0.27%)
Sep 29, 2005 10.02 10.37 9.905 10.36 271,688 +0.33(+3.32%)
Sep 28, 2005 10.19 10.23 9.944 10.03 357,315 -0.16(-1.53%)
Sep 27, 2005 10.09 10.32 10.04 10.18 160,713 +0.06(+0.60%)
Sep 26, 2005 10.05 10.24 10.04 10.12 216,949 +0.06(+0.61%)
Sep 23, 2005 10.06 10.18 9.855 10.06 134,334 +0.12(+1.23%)
Sep 22, 2005 9.939 10.07 9.717 9.939 266,238 +0.08(+0.85%)
Sep 21, 2005 9.850 9.911 9.717 9.855 263,290 -0.04(-0.45%)
Sep 20, 2005 10.14 10.21 9.783 9.900 189,071 -0.21(-2.03%)
Sep 19, 2005 10.25 10.27 10.08 10.11 98,707 -0.17(-1.62%)
Sep 16, 2005 10.17 10.39 10.13 10.27 442,243 +0.14(+1.43%)
Sep 15, 2005 10.04 10.15 10.04 10.13 104,879 +0.03(+0.33%)
Sep 14, 2005 10.17 10.24 10.05 10.09 175,781 -0.07(-0.66%)
Sep 13, 2005 10.28 10.31 10.14 10.16 207,483 -0.19(-1.88%)
Sep 12, 2005 10.23 10.43 10.17 10.36 170,163 +0.08(+0.81%)
Sep 09, 2005 10.16 10.27 10.13 10.27 176,807 +0.11(+1.09%)
Sep 08, 2005 10.11 10.20 10.05 10.16 228,281 +0.00(+0.00%)
Sep 07, 2005 10.12 10.18 9.995 10.16 176,620 +0.02(+0.16%)
Sep 06, 2005 10.13 10.19 10.07 10.14 171,093 +0.07(+0.72%)
Sep 02, 2005 10.17 10.26 10.04 10.07 185,951 -0.15(-1.47%)
Sep 01, 2005 9.989 10.22 9.933 10.22 196,453 +0.23(+2.28%)
Aug 31, 2005 9.689 9.994 9.639 9.994 164,267 +0.29(+2.97%)
Aug 30, 2005 9.656 9.805 9.644 9.706 104,344 -0.01(-0.11%)
Aug 29, 2005 9.600 9.750 9.495 9.717 99,601 +0.06(+0.57%)
Aug 26, 2005 9.700 9.739 9.639 9.661 173,751 -0.09(-0.97%)
Aug 25, 2005 9.717 9.811 9.683 9.755 156,821 +0.02(+0.17%)
Aug 24, 2005 9.722 9.872 9.683 9.739 175,965 +0.02(+0.17%)
Aug 23, 2005 9.700 9.778 9.672 9.722 204,264 -0.04(-0.40%)
Aug 22, 2005 9.611 9.767 9.611 9.761 127,576 +0.12(+1.27%)
Aug 19, 2005 9.539 9.755 9.522 9.639 282,928 +0.05(+0.52%)
Aug 18, 2005 9.495 9.611 9.489 9.589 163,002 +0.03(+0.35%)
Aug 17, 2005 9.522 9.633 9.522 9.556 157,401 -0.02(-0.23%)
Aug 16, 2005 9.550 9.628 9.500 9.578 164,993 -0.06(-0.58%)
Aug 15, 2005 9.467 9.633 9.411 9.633 109,015 +0.17(+1.76%)
Aug 12, 2005 9.567 9.622 9.411 9.467 96,461 -0.14(-1.45%)
Aug 11, 2005 9.411 9.678 9.383 9.606 139,913 +0.17(+1.83%)
Aug 10, 2005 9.439 9.644 9.372 9.433 132,563 -0.01(-0.12%)
Aug 09, 2005 9.583 9.589 9.439 9.445 188,601 -0.11(-1.16%)
Aug 08, 2005 9.539 9.617 9.472 9.556 201,438 +0.04(+0.41%)
Aug 05, 2005 9.850 9.850 9.478 9.517 225,007 -0.24(-2.50%)
Aug 04, 2005 9.939 9.961 9.717 9.761 277,950 -0.21(-2.12%)
Aug 03, 2005 10.06 10.13 9.966 9.972 262,456 -0.09(-0.94%)
Aug 02, 2005 10.08 10.24 10.06 10.07 157,342 -0.07(-0.71%)
Aug 01, 2005 9.994 10.29 9.994 10.14 167,878 +0.12(+1.22%)
Jul 29, 2005 10.10 10.19 10.000 10.02 104,752 -0.12(-1.15%)
Jul 28, 2005 10.05 10.17 10.05 10.13 114,400 +0.08(+0.77%)
Jul 27, 2005 10.14 10.26 10.05 10.06 98,850 -0.15(-1.47%)
Jul 26, 2005 10.09 10.28 10.04 10.21 156,034 +0.11(+1.10%)
Jul 25, 2005 10.30 10.32 9.955 10.09 291,226 -0.18(-1.78%)
Jul 22, 2005 10.24 10.29 9.928 10.28 404,468 -0.06(-0.54%)
Jul 21, 2005 10.60 10.70 10.28 10.33 131,492 -0.26(-2.41%)
Jul 20, 2005 10.32 10.63 10.27 10.59 184,626 +0.20(+1.92%)
Jul 19, 2005 10.32 10.41 10.29 10.39 121,748 +0.12(+1.19%)
Jul 18, 2005 10.37 10.44 10.24 10.27 196,536 -0.15(-1.44%)
Jul 15, 2005 10.47 10.49 10.36 10.42 157,236 -0.02(-0.21%)
Jul 14, 2005 10.65 10.76 10.44 10.44 151,750 -0.21(-1.98%)
Jul 13, 2005 10.66 10.78 10.61 10.65 205,584 +0.02(+0.16%)
Jul 12, 2005 10.66 10.77 10.58 10.63 123,059 -0.06(-0.52%)
Jul 11, 2005 10.94 11.26 10.61 10.69 418,588 -0.31(-2.78%)
Jul 08, 2005 10.66 11.02 10.61 10.99 205,001 +0.32(+2.96%)
Jul 07, 2005 10.39 10.72 10.39 10.68 154,439 +0.08(+0.73%)
Jul 06, 2005 10.63 10.65 10.53 10.60 130,454 -0.04(-0.37%)
Jul 05, 2005 10.55 10.65 10.54 10.64 334,272 +0.01(+0.10%)
Jul 01, 2005 10.54 10.63 10.40 10.63 362,008 +0.13(+1.27%)
Jun 30, 2005 10.49 10.55 10.41 10.49 243,336 +0.01(+0.05%)
Jun 29, 2005 10.28 10.49 10.23 10.49 104,148 +0.13(+1.29%)
Jun 28, 2005 10.10 10.38 10.03 10.36 139,924 +0.33(+3.32%)
Jun 27, 2005 9.883 10.02 9.849 10.02 90,820 +0.04(+0.39%)
Jun 24, 2005 10.02 10.10 9.905 9.983 168,135 -0.10(-0.99%)
Jun 23, 2005 10.37 10.38 10.08 10.08 108,737 -0.36(-3.40%)
Jun 22, 2005 10.41 10.47 10.29 10.44 73,698 +0.09(+0.91%)
Jun 21, 2005 10.29 10.37 10.19 10.34 71,866 +0.12(+1.14%)
Jun 20, 2005 10.30 10.36 10.22 10.23 78,986 -0.11(-1.07%)
Jun 17, 2005 10.28 10.39 10.28 10.34 267,452 +0.09(+0.87%)
Jun 16, 2005 10.26 10.28 10.18 10.25 167,755 +0.01(+0.05%)
Jun 15, 2005 9.922 10.24 9.800 10.24 248,492 +0.36(+3.65%)
Jun 14, 2005 9.817 9.905 9.661 9.883 214,265 +0.09(+0.91%)
Jun 13, 2005 10.08 10.13 9.778 9.794 233,414 -0.27(-2.70%)
Jun 10, 2005 9.839 10.09 9.839 10.07 102,558 +0.14(+1.40%)
Jun 09, 2005 9.772 9.939 9.744 9.928 132,783 +0.12(+1.25%)
Jun 08, 2005 9.789 9.955 9.783 9.805 123,731 -0.05(-0.51%)
Jun 07, 2005 9.900 10.09 9.855 9.855 151,714 -0.09(-0.95%)
Jun 06, 2005 9.772 9.983 9.772 9.950 104,487 +0.09(+0.96%)
Jun 03, 2005 9.978 10.03 9.844 9.855 151,719 -0.19(-1.88%)
Jun 02, 2005 9.994 10.10 9.994 10.04 174,001 -0.03(-0.33%)
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.