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

Intl Bancshares (NQ: IBOC )

57.91 +0.66 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2002 9.693 9.948 9.687 9.769 105,750 -0.23(-2.31%)
May 28, 2002 10.03 10.08 9.836 10.00 90,914 -0.16(-1.55%)
May 27, 2002 10.30 10.30 10.03 10.16 95,099 +0.00(+0.00%)
May 24, 2002 10.30 10.30 10.03 10.16 95,099 -0.13(-1.23%)
May 23, 2002 10.29 10.30 10.05 10.28 40,321 -0.08(-0.81%)
May 22, 2002 10.39 10.49 10.18 10.37 39,180 -0.10(-0.94%)
May 21, 2002 10.46 10.57 10.36 10.47 86,730 -0.14(-1.33%)
May 20, 2002 10.74 10.74 10.41 10.61 125,911 -0.13(-1.23%)
May 17, 2002 10.85 10.94 10.64 10.74 60,482 -0.12(-1.07%)
May 16, 2002 10.94 10.96 10.59 10.86 87,491 -0.08(-0.73%)
May 15, 2002 10.88 10.94 10.59 10.94 88,251 +0.02(+0.19%)
May 14, 2002 10.69 10.94 10.45 10.91 86,349 +0.29(+2.77%)
May 13, 2002 10.46 10.63 10.36 10.62 55,157 +0.16(+1.51%)
May 10, 2002 10.53 10.77 10.43 10.46 120,585 -0.31(-2.87%)
May 09, 2002 10.73 10.95 10.53 10.77 71,134 -0.17(-1.58%)
May 08, 2002 10.91 10.95 10.62 10.94 40,321 +0.28(+2.64%)
May 07, 2002 10.84 10.94 10.66 10.66 40,321 -0.12(-1.13%)
May 06, 2002 10.78 11.04 10.78 10.78 44,506 +0.00(+0.02%)
May 03, 2002 10.75 10.83 10.73 10.78 87,110 +0.06(+0.55%)
May 02, 2002 10.62 10.79 10.62 10.72 74,557 +0.17(+1.63%)
May 01, 2002 10.61 10.61 10.20 10.55 100,424 -0.08(-0.75%)
Apr 30, 2002 10.24 10.72 10.05 10.63 153,680 +0.35(+3.40%)
Apr 29, 2002 10.10 10.29 10.07 10.28 65,047 +0.22(+2.17%)
Apr 26, 2002 9.779 10.27 9.779 10.06 75,698 -0.19(-1.83%)
Apr 25, 2002 9.962 10.25 9.718 10.25 61,624 +0.31(+3.11%)
Apr 24, 2002 9.727 9.941 9.653 9.941 133,519 +0.48(+5.02%)
Apr 23, 2002 9.674 9.674 9.464 9.466 41,843 -0.13(-1.36%)
Apr 22, 2002 9.662 9.786 9.520 9.596 32,333 -0.11(-1.13%)
Apr 19, 2002 9.899 9.924 9.670 9.706 89,012 +0.02(+0.20%)
Apr 18, 2002 9.748 9.884 9.687 9.687 23,584 -0.06(-0.63%)
Apr 17, 2002 9.964 9.990 9.706 9.748 18,639 -0.16(-1.65%)
Apr 16, 2002 9.937 10.04 9.821 9.912 179,927 -0.15(-1.44%)
Apr 15, 2002 10.23 10.23 9.849 10.06 55,157 +0.07(+0.74%)
Apr 12, 2002 9.609 10.26 9.460 9.983 151,397 +0.47(+4.95%)
Apr 11, 2002 9.762 9.844 9.338 9.512 107,271 -0.26(-2.71%)
Apr 10, 2002 9.464 9.908 9.360 9.777 79,502 +0.37(+3.89%)
Apr 09, 2002 9.461 9.461 9.256 9.411 35,376 -0.05(-0.51%)
Apr 08, 2002 9.155 9.464 9.148 9.460 19,780 +0.28(+3.00%)
Apr 05, 2002 9.334 9.405 9.159 9.184 20,921 -0.13(-1.35%)
Apr 04, 2002 9.268 9.310 9.190 9.310 19,400 +0.06(+0.66%)
Apr 03, 2002 9.403 9.436 9.207 9.249 27,388 -0.05(-0.50%)
Apr 02, 2002 9.329 9.464 9.296 9.296 36,898 -0.11(-1.12%)
Apr 01, 2002 9.218 9.464 9.066 9.401 157,484 +0.12(+1.29%)
Mar 29, 2002 9.254 9.338 9.176 9.281 71,134 +0.00(+0.00%)
Mar 28, 2002 9.254 9.338 9.176 9.281 71,134 -0.06(-0.61%)
Mar 27, 2002 9.270 9.348 9.268 9.338 17,878 +0.07(+0.73%)
Mar 26, 2002 9.256 9.434 9.123 9.270 45,647 +0.11(+1.24%)
Mar 25, 2002 9.184 9.342 9.102 9.157 45,267 -0.13(-1.45%)
Mar 22, 2002 9.237 9.411 9.113 9.291 38,039 -0.03(-0.27%)
Mar 21, 2002 9.186 9.359 9.148 9.317 31,192 +0.25(+2.74%)
Mar 20, 2002 9.293 9.293 9.068 9.068 19,780 -0.21(-2.22%)
Mar 19, 2002 9.096 9.275 9.077 9.275 40,702 +0.03(+0.30%)
Mar 18, 2002 9.254 9.359 9.123 9.247 20,160 -0.01(-0.09%)
Mar 15, 2002 9.066 9.359 9.066 9.256 131,997 +0.09(+0.96%)
Mar 14, 2002 9.161 9.254 9.121 9.167 22,823 +0.01(+0.09%)
Mar 13, 2002 9.254 9.254 9.148 9.159 14,074 -0.09(-1.02%)
Mar 12, 2002 9.159 9.254 9.100 9.254 16,357 +0.16(+1.80%)
Mar 11, 2002 9.384 9.384 9.085 9.089 35,757 -0.27(-2.88%)
Mar 08, 2002 9.071 9.359 9.056 9.359 17,878 +0.13(+1.37%)
Mar 07, 2002 9.254 9.285 9.138 9.232 26,247 -0.13(-1.35%)
Mar 06, 2002 9.251 9.359 9.058 9.359 55,918 +0.15(+1.60%)
Mar 05, 2002 9.300 9.304 9.102 9.211 53,255 +0.04(+0.39%)
Mar 04, 2002 9.252 9.296 9.073 9.176 97,761 -0.08(-0.84%)
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.