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 )

26.02 -0.09 (-0.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 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 30, 2008 5.825 5.825 5.435 5.764 446,854 -0.10(-1.73%)
May 29, 2008 5.688 5.931 5.668 5.865 209,961 +0.15(+2.57%)
May 28, 2008 5.881 5.934 5.648 5.719 170,712 -0.14(-2.42%)
May 27, 2008 5.820 5.962 5.764 5.860 216,036 +0.05(+0.78%)
May 26, 2008 5.865 5.926 5.759 5.815 200,822 +0.00(+0.00%)
May 23, 2008 5.865 5.926 5.759 5.815 200,822 -0.09(-1.54%)
May 22, 2008 5.815 5.987 5.744 5.906 231,826 +0.10(+1.74%)
May 21, 2008 5.830 5.870 5.744 5.805 157,898 +0.00(+0.00%)
May 20, 2008 5.820 5.870 5.744 5.805 135,385 -0.06(-0.95%)
May 19, 2008 5.931 5.936 5.795 5.860 368,899 -0.09(-1.45%)
May 16, 2008 5.982 5.987 5.739 5.946 348,671 +0.01(+0.09%)
May 15, 2008 5.876 5.997 5.820 5.941 136,818 +0.06(+1.03%)
May 14, 2008 5.987 6.027 5.865 5.881 209,623 -0.10(-1.61%)
May 13, 2008 6.063 6.073 5.865 5.977 154,126 -0.08(-1.25%)
May 12, 2008 5.962 6.083 5.886 6.053 174,666 +0.11(+1.87%)
May 09, 2008 5.896 6.022 5.870 5.941 181,248 -0.02(-0.26%)
May 08, 2008 6.129 6.169 5.906 5.956 167,400 -0.14(-2.24%)
May 07, 2008 6.549 6.589 6.053 6.093 243,342 -0.44(-6.74%)
May 06, 2008 6.533 6.645 6.412 6.533 180,843 -0.04(-0.62%)
May 05, 2008 6.640 6.690 6.488 6.574 226,510 -0.08(-1.22%)
May 02, 2008 6.883 6.883 6.589 6.655 247,990 -0.16(-2.30%)
May 01, 2008 6.630 6.817 6.569 6.812 233,711 +0.17(+2.59%)
Apr 30, 2008 6.847 6.847 6.493 6.640 299,389 -0.18(-2.60%)
Apr 29, 2008 6.923 6.938 6.756 6.817 99,695 -0.03(-0.44%)
Apr 28, 2008 6.827 6.979 6.792 6.847 239,876 -0.06(-0.81%)
Apr 25, 2008 6.938 6.958 6.695 6.903 129,026 -0.02(-0.29%)
Apr 24, 2008 6.574 7.014 6.513 6.923 146,945 +0.36(+5.56%)
Apr 23, 2008 6.736 6.736 6.498 6.559 244,364 -0.14(-2.11%)
Apr 22, 2008 6.746 6.746 6.508 6.700 208,871 -0.14(-2.00%)
Apr 21, 2008 6.918 6.989 6.766 6.837 193,019 -0.14(-1.96%)
Apr 18, 2008 6.948 7.080 6.792 6.974 308,003 +0.20(+2.91%)
Apr 17, 2008 6.695 6.832 6.599 6.776 156,995 +0.03(+0.45%)
Apr 16, 2008 6.498 6.786 6.371 6.746 280,343 +0.31(+4.80%)
Apr 15, 2008 6.220 6.457 6.140 6.437 238,507 +0.27(+4.43%)
Apr 14, 2008 5.805 6.336 5.754 6.164 491,609 -0.34(-5.29%)
Apr 11, 2008 6.508 6.700 6.452 6.508 197,880 -0.20(-3.02%)
Apr 10, 2008 6.584 6.812 6.473 6.711 184,815 +0.13(+1.92%)
Apr 09, 2008 6.807 6.832 6.549 6.584 276,869 -0.19(-2.84%)
Apr 08, 2008 6.711 6.827 6.427 6.776 204,802 +0.03(+0.37%)
Apr 07, 2008 6.802 6.938 6.665 6.751 227,356 +0.03(+0.38%)
Apr 04, 2008 6.928 6.969 6.680 6.726 244,624 -0.18(-2.64%)
Apr 03, 2008 6.771 6.964 6.579 6.908 443,185 -0.12(-1.66%)
Apr 02, 2008 6.994 7.080 6.716 7.024 327,435 +0.04(+0.58%)
Apr 01, 2008 6.964 7.085 6.776 6.984 464,630 +0.18(+2.60%)
Mar 31, 2008 6.685 7.019 6.468 6.807 344,788 +0.15(+2.20%)
Mar 28, 2008 6.792 6.792 6.619 6.660 352,520 -0.07(-1.05%)
Mar 27, 2008 6.913 6.964 6.594 6.731 324,279 -0.15(-2.13%)
Mar 26, 2008 6.938 6.938 6.700 6.878 273,498 -0.11(-1.59%)
Mar 25, 2008 6.817 6.989 6.554 6.989 198,574 +0.18(+2.68%)
Mar 24, 2008 6.842 6.928 6.554 6.807 396,340 +0.01(+0.07%)
Mar 21, 2008 6.670 6.832 6.189 6.802 939,428 +0.00(+0.00%)
Mar 20, 2008 6.670 6.832 6.189 6.802 939,428 +0.24(+3.62%)
Mar 19, 2008 6.852 6.888 6.361 6.564 387,163 -0.30(-4.35%)
Mar 18, 2008 6.468 6.872 6.392 6.862 528,572 +0.56(+8.83%)
Mar 17, 2008 5.997 6.528 5.931 6.306 255,297 +0.13(+2.05%)
Mar 14, 2008 6.508 6.508 6.032 6.179 248,312 -0.29(-4.46%)
Mar 13, 2008 6.048 6.574 6.048 6.468 436,630 +0.32(+5.19%)
Mar 12, 2008 6.174 6.609 6.113 6.149 683,757 -0.01(-0.08%)
Mar 11, 2008 5.815 6.154 5.815 6.154 300,755 +0.51(+9.06%)
Mar 10, 2008 5.638 5.729 5.577 5.643 289,563 +0.04(+0.63%)
Mar 07, 2008 5.339 5.744 5.339 5.607 216,702 +0.17(+3.07%)
Mar 06, 2008 5.587 5.703 5.435 5.440 171,915 -0.19(-3.33%)
Mar 05, 2008 5.698 5.779 5.531 5.628 1,210,608 -0.07(-1.16%)
Mar 04, 2008 5.708 5.764 5.572 5.693 1,071,717 -0.09(-1.49%)
Mar 03, 2008 5.876 5.987 5.592 5.779 306,376 -0.09(-1.47%)
Feb 29, 2008 5.987 6.002 5.795 5.865 382,041 -0.21(-3.50%)
Feb 28, 2008 5.987 6.230 5.964 6.078 241,198 +0.03(+0.50%)
Feb 27, 2008 6.285 6.336 6.007 6.048 267,184 -0.29(-4.55%)
Feb 26, 2008 6.134 6.427 5.972 6.336 394,642 +0.15(+2.37%)
Feb 25, 2008 6.027 6.230 5.901 6.189 259,154 +0.15(+2.51%)
Feb 22, 2008 6.037 6.118 5.876 6.037 296,155 -0.01(-0.08%)
Feb 21, 2008 6.154 6.311 6.043 6.043 268,591 -0.06(-0.91%)
Feb 20, 2008 5.754 6.129 5.754 6.098 232,180 +0.29(+5.06%)
Feb 19, 2008 5.916 6.006 5.764 5.805 144,271 -0.02(-0.35%)
Feb 18, 2008 5.835 5.972 5.724 5.825 233,227 +0.00(+0.00%)
Feb 15, 2008 5.835 5.972 5.724 5.825 233,227 -0.07(-1.12%)
Feb 14, 2008 6.199 6.199 5.815 5.891 198,412 -0.29(-4.67%)
Feb 13, 2008 6.083 6.199 5.997 6.179 189,844 +0.17(+2.78%)
Feb 12, 2008 5.906 6.103 5.886 6.012 204,824 +0.15(+2.50%)
Feb 11, 2008 5.840 5.997 5.693 5.865 221,416 +0.02(+0.26%)
Feb 08, 2008 6.093 6.123 5.759 5.850 229,233 -0.21(-3.51%)
Feb 07, 2008 5.769 6.098 5.769 6.063 172,542 +0.25(+4.26%)
Feb 06, 2008 5.870 6.078 5.764 5.815 228,876 +0.01(+0.09%)
Feb 05, 2008 5.870 6.073 5.754 5.810 229,484 -0.17(-2.88%)
Feb 04, 2008 5.921 6.068 5.891 5.982 469,197 +0.05(+0.77%)
Feb 01, 2008 5.926 6.012 5.779 5.936 332,220 +0.05(+0.77%)
Jan 31, 2008 5.344 5.921 5.309 5.891 492,859 +0.40(+7.28%)
Jan 30, 2008 5.567 5.795 5.455 5.491 437,306 +0.01(+0.09%)
Jan 29, 2008 5.658 5.658 5.354 5.486 251,426 -0.06(-1.00%)
Jan 28, 2008 5.243 5.592 5.157 5.542 403,856 +0.28(+5.29%)
Jan 25, 2008 5.390 5.516 5.142 5.263 346,232 -0.04(-0.76%)
Jan 24, 2008 5.592 5.759 5.278 5.304 301,205 -0.27(-4.90%)
Jan 23, 2008 5.101 5.769 5.096 5.577 384,551 +0.33(+6.37%)
Jan 22, 2008 5.061 5.602 4.995 5.243 279,685 +0.01(+0.10%)
Jan 21, 2008 5.278 5.461 5.147 5.238 361,319 +0.00(+0.00%)
Jan 18, 2008 5.278 5.461 5.147 5.238 361,319 +0.02(+0.29%)
Jan 17, 2008 5.597 5.708 5.213 5.223 194,659 -0.34(-6.18%)
Jan 16, 2008 5.359 5.835 5.213 5.567 345,543 +0.18(+3.38%)
Jan 15, 2008 5.430 5.481 5.132 5.385 201,297 +0.00(+0.00%)
Jan 14, 2008 5.233 5.471 5.197 5.385 232,494 +0.23(+4.42%)
Jan 11, 2008 5.466 5.491 5.157 5.157 281,617 -0.36(-6.60%)
Jan 10, 2008 5.349 5.683 5.309 5.521 360,181 +0.08(+1.39%)
Jan 09, 2008 5.177 5.450 5.061 5.445 461,801 +0.27(+5.18%)
Jan 08, 2008 5.526 5.718 5.167 5.177 304,758 -0.33(-6.06%)
Jan 07, 2008 5.450 5.764 5.420 5.511 266,226 +0.10(+1.78%)
Jan 04, 2008 5.440 5.607 5.390 5.415 294,977 -0.10(-1.83%)
Jan 03, 2008 5.714 5.901 5.516 5.516 193,725 -0.15(-2.59%)
Jan 02, 2008 5.754 5.840 5.491 5.663 295,224 -0.11(-1.84%)
Jan 01, 2008 5.784 6.002 5.607 5.769 0 +0.00(+0.00%)
Dec 31, 2007 5.784 6.002 5.607 5.769 220,199 -0.07(-1.21%)
Dec 28, 2007 6.048 6.154 5.774 5.840 240,143 -0.10(-1.62%)
Dec 27, 2007 6.169 6.316 5.936 5.936 187,589 -0.24(-3.85%)
Dec 26, 2007 6.316 6.346 6.169 6.174 284,142 -0.23(-3.56%)
Dec 24, 2007 6.442 6.574 6.326 6.402 141,809 -0.01(-0.08%)
Dec 21, 2007 6.058 6.408 6.007 6.407 981,060 +0.58(+9.99%)
Dec 20, 2007 5.719 5.840 5.476 5.825 221,766 +0.17(+2.95%)
Dec 19, 2007 5.698 5.825 5.521 5.658 152,401 -0.08(-1.41%)
Dec 18, 2007 5.415 5.779 5.258 5.739 275,600 +0.39(+7.28%)
Dec 17, 2007 5.445 5.547 5.299 5.349 204,565 -0.14(-2.58%)
Dec 14, 2007 5.840 5.936 5.476 5.491 176,705 -0.45(-7.58%)
Dec 13, 2007 5.724 5.946 5.617 5.941 185,101 +0.16(+2.80%)
Dec 12, 2007 5.977 6.063 5.638 5.779 193,987 -0.01(-0.09%)
Dec 11, 2007 6.043 6.321 5.779 5.784 220,654 -0.22(-3.63%)
Dec 10, 2007 5.997 6.088 5.769 6.002 141,722 +0.04(+0.68%)
Dec 07, 2007 6.129 6.129 5.547 5.962 171,815 -0.14(-2.24%)
Dec 06, 2007 5.673 6.098 5.673 6.098 158,996 +0.42(+7.40%)
Dec 05, 2007 5.633 5.744 5.506 5.678 135,338 +0.09(+1.63%)
Dec 04, 2007 5.633 5.673 5.516 5.587 176,747 -0.11(-1.87%)
Dec 03, 2007 5.800 5.891 5.693 5.693 146,099 -0.12(-2.00%)
Nov 30, 2007 5.876 5.962 5.688 5.810 393,846 +0.03(+0.53%)
Nov 29, 2007 5.830 5.896 5.729 5.779 130,423 -0.06(-1.04%)
Nov 28, 2007 5.547 5.901 5.547 5.840 305,509 +0.36(+6.65%)
Nov 27, 2007 5.369 5.536 5.319 5.476 257,773 +0.13(+2.37%)
Nov 26, 2007 5.800 5.800 5.334 5.349 204,733 -0.45(-7.77%)
Nov 23, 2007 5.602 5.911 5.602 5.800 101,694 +0.26(+4.75%)
Nov 21, 2007 5.653 5.810 5.526 5.536 284,293 -0.14(-2.41%)
Nov 20, 2007 5.435 5.698 5.349 5.673 371,590 +0.23(+4.18%)
Nov 19, 2007 5.653 5.653 5.440 5.445 306,175 -0.28(-4.86%)
Nov 16, 2007 5.825 5.972 5.678 5.724 309,884 -0.09(-1.48%)
Nov 15, 2007 5.886 5.992 5.688 5.810 200,753 -0.12(-1.96%)
Nov 14, 2007 6.306 6.346 5.855 5.926 221,705 -0.33(-5.26%)
Nov 13, 2007 5.896 6.265 5.825 6.255 241,753 +0.41(+7.11%)
Nov 12, 2007 5.617 6.017 5.617 5.840 328,907 +0.23(+4.06%)
Nov 09, 2007 5.380 5.673 5.177 5.612 340,314 +0.17(+3.07%)
Nov 08, 2007 5.177 5.471 5.127 5.445 266,852 +0.32(+6.32%)
Nov 07, 2007 5.405 5.440 5.076 5.121 328,842 -0.36(-6.64%)
Nov 06, 2007 5.273 5.491 5.147 5.486 248,268 +0.24(+4.63%)
Nov 05, 2007 5.324 5.374 5.117 5.243 294,916 -0.16(-3.00%)
Nov 02, 2007 5.531 5.658 5.258 5.405 291,203 -0.05(-0.93%)
Nov 01, 2007 5.825 5.891 5.420 5.455 437,205 -0.49(-8.26%)
Oct 31, 2007 5.805 6.032 5.744 5.946 275,152 +0.18(+3.16%)
Oct 30, 2007 5.734 5.916 5.734 5.764 266,019 +0.01(+0.18%)
Oct 29, 2007 6.017 6.022 5.749 5.754 327,450 -0.24(-4.05%)
Oct 26, 2007 5.860 6.012 5.719 5.997 250,400 +0.22(+3.86%)
Oct 25, 2007 5.936 6.007 5.703 5.774 347,768 -0.12(-2.06%)
Oct 24, 2007 6.063 6.149 5.779 5.896 322,852 -0.22(-3.64%)
Oct 23, 2007 6.179 6.179 5.962 6.118 153,886 +0.06(+1.00%)
Oct 22, 2007 5.683 6.088 5.633 6.058 230,401 +0.34(+5.93%)
Oct 19, 2007 6.022 6.022 5.714 5.719 357,424 -0.28(-4.72%)
Oct 18, 2007 6.103 6.118 5.962 6.002 264,009 -0.13(-2.15%)
Oct 17, 2007 6.301 6.422 6.078 6.134 273,144 -0.10(-1.54%)
Oct 16, 2007 6.356 6.483 6.225 6.230 203,117 -0.16(-2.46%)
Oct 15, 2007 6.645 6.685 6.351 6.387 315,371 -0.27(-4.03%)
Oct 12, 2007 6.670 6.736 6.604 6.655 201,559 -0.02(-0.30%)
Oct 11, 2007 6.953 6.953 6.655 6.675 405,159 -0.23(-3.37%)
Oct 10, 2007 7.004 7.024 6.842 6.908 156,667 -0.12(-1.73%)
Oct 09, 2007 6.969 7.060 6.898 7.029 184,305 +0.09(+1.24%)
Oct 08, 2007 6.974 7.045 6.923 6.943 288,160 -0.06(-0.87%)
Oct 05, 2007 6.918 7.060 6.792 7.004 155,872 +0.15(+2.22%)
Oct 04, 2007 6.766 6.943 6.766 6.852 102,931 +0.10(+1.42%)
Oct 03, 2007 6.847 6.974 6.736 6.756 181,220 -0.15(-2.13%)
Oct 02, 2007 6.913 6.989 6.716 6.903 126,734 +0.03(+0.37%)
Oct 01, 2007 6.478 6.948 6.452 6.878 286,571 +0.41(+6.34%)
Sep 28, 2007 6.675 6.675 6.457 6.468 152,596 -0.23(-3.40%)
Sep 27, 2007 6.792 6.832 6.569 6.695 204,292 -0.08(-1.20%)
Sep 26, 2007 6.832 6.908 6.731 6.776 232,782 +0.01(+0.07%)
Sep 25, 2007 6.903 6.903 6.736 6.771 169,372 -0.17(-2.48%)
Sep 24, 2007 7.090 7.186 6.923 6.943 210,329 -0.16(-2.21%)
Sep 21, 2007 6.953 7.131 6.923 7.100 565,958 +0.17(+2.48%)
Sep 20, 2007 6.938 6.994 6.883 6.928 255,008 -0.03(-0.44%)
Sep 19, 2007 6.771 7.085 6.771 6.958 395,945 +0.24(+3.62%)
Sep 18, 2007 6.371 6.802 6.346 6.716 416,167 +0.34(+5.40%)
Sep 17, 2007 6.427 6.432 6.301 6.371 574,952 -0.06(-0.94%)
Sep 14, 2007 6.346 6.437 6.265 6.432 214,556 +0.05(+0.71%)
Sep 13, 2007 6.523 6.523 6.377 6.387 316,264 -0.10(-1.56%)
Sep 12, 2007 6.513 6.549 6.432 6.488 164,201 -0.04(-0.54%)
Sep 11, 2007 6.331 6.533 6.250 6.523 182,987 +0.24(+3.78%)
Sep 10, 2007 6.397 6.407 6.083 6.285 241,099 -0.09(-1.35%)
Sep 07, 2007 6.457 6.817 6.331 6.371 352,625 -0.17(-2.55%)
Sep 06, 2007 6.579 6.852 6.447 6.538 309,149 -0.03(-0.46%)
Sep 05, 2007 6.716 6.908 6.478 6.569 349,451 -0.21(-3.13%)
Sep 04, 2007 6.786 6.842 6.665 6.781 413,511 -0.05(-0.67%)
Aug 31, 2007 6.827 6.837 6.695 6.827 312,057 +0.12(+1.73%)
Aug 30, 2007 6.756 6.827 6.680 6.711 277,833 -0.10(-1.49%)
Aug 29, 2007 6.559 6.832 6.503 6.812 282,834 +0.28(+4.26%)
Aug 28, 2007 6.721 6.721 6.528 6.533 348,554 -0.25(-3.66%)
Aug 27, 2007 6.766 6.984 6.528 6.781 269,328 +0.01(+0.07%)
Aug 24, 2007 6.695 6.802 6.554 6.776 189,749 +0.07(+1.06%)
Aug 23, 2007 6.852 6.883 6.594 6.705 385,276 -0.12(-1.78%)
Aug 22, 2007 6.923 6.964 6.756 6.827 411,594 -0.02(-0.22%)
Aug 21, 2007 6.832 6.898 6.746 6.842 383,197 +0.02(+0.30%)
Aug 20, 2007 6.802 6.893 6.569 6.822 328,039 +0.04(+0.52%)
Aug 17, 2007 6.716 6.888 6.538 6.786 581,742 +0.31(+4.77%)
Aug 16, 2007 5.956 6.478 5.956 6.478 750,002 +0.49(+8.11%)
Aug 15, 2007 5.916 6.194 5.916 5.992 1,067,538 +0.09(+1.46%)
Aug 14, 2007 5.956 6.123 5.901 5.906 688,578 -0.02(-0.26%)
Aug 13, 2007 5.967 6.174 5.901 5.921 655,988 +0.05(+0.78%)
Aug 10, 2007 5.374 5.962 5.314 5.876 1,217,708 +0.43(+7.90%)
Aug 09, 2007 5.182 5.506 5.182 5.445 861,302 -0.05(-0.92%)
Aug 08, 2007 5.820 6.017 5.374 5.496 1,327,757 -0.29(-4.99%)
Aug 07, 2007 5.845 5.967 5.754 5.784 787,702 -0.11(-1.80%)
Aug 06, 2007 5.810 5.951 5.607 5.891 561,462 +0.12(+2.11%)
Aug 03, 2007 5.835 6.306 5.749 5.769 452,727 -0.53(-8.36%)
Aug 02, 2007 6.306 6.346 6.199 6.296 369,342 +0.02(+0.24%)
Aug 01, 2007 6.174 6.498 6.088 6.280 491,391 +0.09(+1.47%)
Jul 31, 2007 6.356 6.382 6.154 6.189 432,872 -0.11(-1.77%)
Jul 30, 2007 6.204 6.321 6.093 6.301 486,062 +0.10(+1.63%)
Jul 27, 2007 6.235 6.331 6.108 6.199 442,394 -0.07(-1.13%)
Jul 26, 2007 6.356 6.356 6.093 6.270 526,787 -0.19(-2.98%)
Jul 25, 2007 6.827 6.878 6.417 6.463 689,165 -0.27(-3.98%)
Jul 24, 2007 6.994 7.055 6.721 6.731 298,858 -0.33(-4.73%)
Jul 23, 2007 7.019 7.136 6.994 7.065 332,001 +0.06(+0.87%)
Jul 20, 2007 7.252 7.282 6.984 7.004 339,409 -0.26(-3.62%)
Jul 19, 2007 7.338 7.414 7.262 7.267 170,026 -0.03(-0.42%)
Jul 18, 2007 7.389 7.439 7.217 7.298 233,464 -0.14(-1.90%)
Jul 17, 2007 7.399 7.525 7.399 7.439 270,472 +0.04(+0.55%)
Jul 16, 2007 7.490 7.520 7.373 7.399 162,425 -0.11(-1.48%)
Jul 13, 2007 7.530 7.546 7.485 7.510 79,646 -0.05(-0.67%)
Jul 12, 2007 7.379 7.566 7.353 7.561 177,059 +0.23(+3.18%)
Jul 11, 2007 7.323 7.363 7.298 7.328 229,461 -0.01(-0.14%)
Jul 10, 2007 7.515 7.515 7.318 7.338 215,905 -0.22(-2.95%)
Jul 09, 2007 7.632 7.647 7.535 7.561 149,602 -0.07(-0.93%)
Jul 06, 2007 7.637 7.682 7.591 7.632 159,907 -0.02(-0.26%)
Jul 05, 2007 7.672 7.672 7.571 7.652 228,405 +0.00(+0.00%)
Jul 03, 2007 7.677 7.682 7.606 7.652 131,022 +0.00(+0.00%)
Jul 02, 2007 7.556 7.692 7.556 7.652 231,114 +0.07(+0.87%)
Jun 29, 2007 7.667 7.707 7.561 7.586 298,018 -0.04(-0.53%)
Jun 28, 2007 7.601 7.718 7.540 7.627 376,459 -0.01(-0.07%)
Jun 27, 2007 7.404 7.637 7.384 7.632 391,376 +0.18(+2.45%)
Jun 26, 2007 7.368 7.500 7.358 7.449 399,213 +0.13(+1.73%)
Jun 25, 2007 7.328 7.480 7.287 7.323 233,735 -0.03(-0.41%)
Jun 22, 2007 7.368 7.399 7.267 7.353 868,112 -0.02(-0.21%)
Jun 21, 2007 7.429 7.475 7.343 7.368 228,947 -0.11(-1.49%)
Jun 20, 2007 7.566 7.586 7.470 7.480 304,304 -0.06(-0.81%)
Jun 19, 2007 7.439 7.586 7.439 7.540 298,771 +0.06(+0.74%)
Jun 18, 2007 7.581 7.591 7.480 7.485 238,305 -0.09(-1.20%)
Jun 15, 2007 7.586 7.632 7.409 7.576 574,818 +0.11(+1.42%)
Jun 14, 2007 7.414 7.606 7.414 7.470 214,198 +0.05(+0.61%)
Jun 13, 2007 7.333 7.460 7.287 7.424 176,061 +0.12(+1.66%)
Jun 12, 2007 7.373 7.444 7.298 7.303 252,928 -0.11(-1.50%)
Jun 11, 2007 7.409 7.485 7.394 7.414 140,861 -0.03(-0.41%)
Jun 08, 2007 7.318 7.465 7.318 7.444 132,520 +0.10(+1.38%)
Jun 07, 2007 7.409 7.429 7.323 7.343 260,922 -0.10(-1.29%)
Jun 06, 2007 7.419 7.444 7.389 7.439 203,269 -0.03(-0.34%)
Jun 05, 2007 7.540 7.571 7.434 7.465 318,796 -0.12(-1.60%)
Jun 04, 2007 7.556 7.586 7.546 7.586 197,756 +0.00(+0.00%)
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.