Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of Marin Bancrp
(NQ:
BMRC
)
16.12
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
9.568
10.13
9.423
10.03
16,419
+0.53(+5.56%)
Oct 30, 2008
9.526
9.809
9.405
9.504
19,226
-0.61(-6.00%)
Oct 29, 2008
9.934
10.11
9.533
10.11
8,459
+0.30(+3.04%)
Oct 28, 2008
9.934
9.934
9.671
9.813
10,725
-0.12(-1.21%)
Oct 27, 2008
9.934
9.934
9.898
9.934
13,811
+0.04(+0.36%)
Oct 24, 2008
10.58
10.58
9.756
9.898
9,947
-0.04(-0.36%)
Oct 23, 2008
9.756
9.934
9.756
9.934
14,753
+0.09(+0.90%)
Oct 22, 2008
9.809
9.845
9.799
9.845
1,691
-0.63(-6.00%)
Oct 21, 2008
9.824
10.64
9.824
10.47
7,616
-0.16(-1.47%)
Oct 20, 2008
9.774
10.72
9.756
10.63
11,624
+0.25(+2.43%)
Oct 17, 2008
9.671
10.46
9.671
10.38
8,822
+0.16(+1.56%)
Oct 16, 2008
10.54
10.54
9.224
10.22
6,235
+0.80(+8.51%)
Oct 15, 2008
10.02
10.17
9.401
9.416
5,355
-0.78(-7.69%)
Oct 14, 2008
10.02
10.20
9.934
10.20
4,822
+0.27(+2.68%)
Oct 13, 2008
9.749
10.02
9.749
9.934
6,934
+0.35(+3.67%)
Oct 10, 2008
9.582
10.11
8.869
9.582
38,010
-0.10(-1.03%)
Oct 09, 2008
9.419
10.23
9.419
9.682
29,977
-0.11(-1.12%)
Oct 08, 2008
9.018
10.06
8.869
9.792
81,021
-0.14(-1.43%)
Oct 07, 2008
9.870
10.11
9.870
9.934
6,956
-0.18(-1.75%)
Oct 06, 2008
10.29
10.47
9.756
10.11
13,250
-0.91(-8.24%)
Oct 03, 2008
10.31
11.71
10.31
11.02
12,405
-0.33(-2.94%)
Oct 02, 2008
11.35
11.62
11.35
11.35
7,128
+0.27(+2.40%)
Oct 01, 2008
11.09
11.35
10.90
11.09
9,623
-0.09(-0.79%)
Sep 30, 2008
11.11
11.26
10.65
11.18
27,919
-0.48(-4.11%)
Sep 29, 2008
10.87
11.65
10.30
11.65
16,816
+0.52(+4.69%)
Sep 26, 2008
11.71
11.71
11.13
11.13
10,581
-0.11(-0.98%)
Sep 25, 2008
10.41
11.24
10.40
11.24
8,357
-0.29(-2.49%)
Sep 24, 2008
11.52
11.53
11.52
11.53
3,016
+0.09(+0.78%)
Sep 23, 2008
10.91
11.44
10.63
11.44
20,785
-0.15(-1.29%)
Sep 22, 2008
11.43
11.71
10.91
11.59
48,135
+0.37(+3.32%)
Sep 19, 2008
11.70
11.71
10.35
11.22
18,612
-0.00(-0.03%)
Sep 18, 2008
10.83
11.35
10.79
11.22
12,898
+0.41(+3.77%)
Sep 17, 2008
10.93
10.98
10.71
10.81
13,400
-0.46(-4.09%)
Sep 16, 2008
11.02
11.32
10.68
11.27
9,465
-0.08(-0.69%)
Sep 15, 2008
11.81
11.81
11.35
11.35
9,019
-0.55(-4.65%)
Sep 12, 2008
11.70
11.92
11.70
11.91
7,931
+0.20(+1.70%)
Sep 11, 2008
11.53
11.71
11.53
11.71
20,399
+0.00(+0.00%)
Sep 10, 2008
11.53
11.71
11.51
11.71
23,344
+0.19(+1.66%)
Sep 09, 2008
11.48
11.61
11.40
11.52
17,462
-0.15(-1.31%)
Sep 08, 2008
11.04
11.67
11.00
11.67
38,050
+0.67(+6.13%)
Sep 05, 2008
10.96
11.06
10.93
10.99
25,833
-0.00(-0.03%)
Sep 04, 2008
10.98
11.00
10.66
11.00
47,213
+0.00(+0.00%)
Sep 03, 2008
10.76
11.00
10.75
11.00
3,261
+0.00(+0.03%)
Sep 02, 2008
10.99
11.00
10.81
10.99
21,450
+0.06(+0.58%)
Aug 29, 2008
10.84
10.99
10.77
10.93
13,400
-0.04(-0.39%)
Aug 28, 2008
10.82
11.08
10.73
10.97
22,296
+0.24(+2.25%)
Aug 27, 2008
10.61
10.73
10.61
10.73
28,697
+0.13(+1.21%)
Aug 26, 2008
10.55
10.60
10.54
10.60
18,149
+0.23(+2.19%)
Aug 25, 2008
10.21
10.38
10.21
10.38
4,650
+0.15(+1.49%)
Aug 22, 2008
10.06
10.43
10.06
10.22
9,186
+0.18(+1.84%)
Aug 21, 2008
10.10
10.15
10.01
10.04
9,366
-0.22(-2.11%)
Aug 20, 2008
10.52
10.55
10.26
10.26
14,206
-0.33(-3.15%)
Aug 19, 2008
10.59
10.59
10.59
10.59
5,214
+0.00(+0.00%)
Aug 18, 2008
10.62
10.64
10.52
10.59
22,837
+0.11(+1.02%)
Aug 15, 2008
10.50
10.55
10.41
10.48
10,034
-0.14(-1.30%)
Aug 14, 2008
10.64
10.64
10.46
10.62
8,151
-0.00(-0.03%)
Aug 13, 2008
10.54
10.64
10.40
10.63
8,912
+0.13(+1.22%)
Aug 12, 2008
10.47
10.64
10.30
10.50
12,985
-0.01(-0.07%)
Aug 11, 2008
10.20
10.52
10.20
10.50
13,222
+0.31(+2.99%)
Aug 08, 2008
10.20
10.20
10.10
10.20
17,264
+0.18(+1.77%)
Aug 07, 2008
10.11
10.51
10.02
10.02
52,735
-0.09(-0.88%)
Aug 06, 2008
10.11
10.11
10.08
10.11
18,144
+0.06(+0.56%)
Aug 05, 2008
10.09
10.20
9.937
10.05
59,571
+0.16(+1.58%)
Aug 04, 2008
10.11
10.11
9.841
9.898
10,683
-0.21(-2.11%)
Aug 01, 2008
10.04
10.11
10.04
10.11
6,511
+0.00(+0.03%)
Jul 31, 2008
10.09
10.11
10.04
10.11
10,595
+0.05(+0.49%)
Jul 30, 2008
10.11
10.11
10.06
10.06
3,805
-0.05(-0.46%)
Jul 29, 2008
10.10
10.11
9.969
10.10
23,141
-0.09(-0.91%)
Jul 28, 2008
10.19
10.25
10.13
10.20
23,677
-0.00(-0.03%)
Jul 25, 2008
10.12
10.20
10.12
10.20
6,905
-0.16(-1.51%)
Jul 24, 2008
10.43
10.43
10.15
10.36
24,694
+0.61(+6.30%)
Jul 23, 2008
10.24
10.25
9.632
9.742
24,438
-0.35(-3.51%)
Jul 22, 2008
9.579
10.39
9.561
10.10
114,060
+0.53(+5.49%)
Jul 21, 2008
9.565
9.579
9.480
9.572
27,930
+0.12(+1.24%)
Jul 18, 2008
9.121
9.476
9.121
9.455
7,348
+0.51(+5.67%)
Jul 17, 2008
8.710
9.008
8.692
8.947
24,066
+0.28(+3.19%)
Jul 16, 2008
8.603
8.671
8.603
8.671
13,738
+0.07(+0.78%)
Jul 15, 2008
8.603
8.653
8.603
8.603
54,111
-0.01(-0.17%)
Jul 14, 2008
8.688
8.781
8.617
8.617
24,965
-0.16(-1.86%)
Jul 11, 2008
8.781
8.798
8.607
8.781
52,253
+0.00(+0.00%)
Jul 10, 2008
8.674
8.866
8.674
8.781
6,342
-0.04(-0.40%)
Jul 09, 2008
8.851
8.851
8.781
8.816
29,946
+0.05(+0.57%)
Jul 08, 2008
8.855
8.933
8.681
8.766
9,468
-0.23(-2.56%)
Jul 07, 2008
8.798
9.533
8.610
8.997
15,255
-0.22(-2.42%)
Jul 04, 2008
8.621
9.224
8.621
9.220
13,617
+0.00(+0.00%)
Jul 03, 2008
8.621
9.224
8.621
9.220
13,617
+0.53(+6.08%)
Jul 02, 2008
8.578
8.837
8.578
8.692
9,473
+0.14(+1.66%)
Jul 01, 2008
8.635
8.752
8.550
8.550
17,617
-0.11(-1.23%)
Jun 30, 2008
8.781
8.800
8.514
8.656
7,520
+0.11(+1.24%)
Jun 27, 2008
8.862
8.869
8.550
8.550
14,228
-0.06(-0.70%)
Jun 26, 2008
8.869
8.969
8.553
8.610
85,134
-0.36(-4.03%)
Jun 25, 2008
9.011
9.011
8.972
8.972
3,805
+0.02(+0.20%)
Jun 24, 2008
8.869
9.043
8.869
8.954
9,048
+0.05(+0.56%)
Jun 23, 2008
9.270
9.469
8.869
8.905
8,033
-0.53(-5.60%)
Jun 20, 2008
9.401
9.433
9.330
9.433
58,756
+0.10(+1.06%)
Jun 19, 2008
9.501
9.501
9.327
9.334
7,328
+0.02(+0.19%)
Jun 18, 2008
9.302
9.451
9.295
9.316
48,369
-0.10(-1.02%)
Jun 17, 2008
9.352
9.604
9.235
9.412
50,835
-0.07(-0.79%)
Jun 16, 2008
9.657
9.724
9.479
9.487
12,873
-0.24(-2.52%)
Jun 13, 2008
9.557
9.749
9.557
9.731
7,751
+0.33(+3.51%)
Jun 12, 2008
9.359
9.806
9.348
9.401
7,790
+0.04(+0.38%)
Jun 11, 2008
9.568
9.699
9.352
9.366
15,900
-0.36(-3.68%)
Jun 10, 2008
9.611
9.877
9.476
9.724
10,852
+0.12(+1.29%)
Jun 09, 2008
9.902
9.902
9.529
9.600
17,391
-0.27(-2.70%)
Jun 06, 2008
9.898
9.898
9.809
9.866
20,743
-0.04(-0.36%)
Jun 05, 2008
9.930
9.930
9.902
9.902
3,072
+0.10(+1.01%)
Jun 04, 2008
10.11
10.11
9.760
9.802
19,900
-0.26(-2.61%)
Jun 03, 2008
10.26
10.26
10.06
10.06
4,225
-0.17(-1.70%)
Jun 02, 2008
10.24
10.28
10.24
10.24
2,959
+0.09(+0.87%)
May 30, 2008
10.15
10.29
10.12
10.15
14,257
-0.08(-0.76%)
May 29, 2008
10.27
10.27
10.15
10.23
4,650
-0.02(-0.24%)
May 28, 2008
10.16
10.25
10.16
10.25
5,282
+0.00(+0.00%)
May 27, 2008
10.25
10.25
10.24
10.25
4,650
+0.00(+0.00%)
May 26, 2008
10.24
10.25
10.24
10.25
3,703
+0.00(+0.00%)
May 23, 2008
10.24
10.25
10.24
10.25
3,703
+0.07(+0.73%)
May 22, 2008
10.28
10.28
10.03
10.18
29,636
+0.05(+0.45%)
May 21, 2008
10.19
10.19
10.13
10.13
24,748
-0.14(-1.35%)
May 20, 2008
10.18
10.27
10.18
10.27
5,110
+0.06(+0.59%)
May 19, 2008
10.28
10.28
10.18
10.21
16,808
+0.07(+0.66%)
May 16, 2008
10.20
10.20
10.14
10.14
2,297
-0.06(-0.56%)
May 15, 2008
10.22
10.22
10.20
10.20
2,579
-0.09(-0.83%)
May 14, 2008
10.28
10.28
10.17
10.28
2,861
+0.05(+0.48%)
May 13, 2008
10.27
10.29
10.24
10.24
29,089
+0.02(+0.21%)
May 12, 2008
10.37
10.37
10.17
10.21
5,961
+0.01(+0.14%)
May 09, 2008
10.50
10.50
10.20
10.20
18,240
+0.00(+0.00%)
May 08, 2008
10.13
10.20
10.13
10.20
17,910
+0.00(+0.00%)
May 07, 2008
10.19
10.20
10.13
10.20
10,333
+0.09(+0.88%)
May 06, 2008
10.14
10.25
10.11
10.11
3,427
-0.17(-1.69%)
May 05, 2008
10.15
10.28
10.12
10.28
4,132
+0.03(+0.31%)
May 02, 2008
10.22
10.30
10.12
10.25
13,397
+0.05(+0.52%)
May 01, 2008
10.60
10.60
10.20
10.20
2,536
-0.09(-0.86%)
Apr 30, 2008
10.08
10.29
10.08
10.29
12,605
+0.05(+0.52%)
Apr 29, 2008
10.29
10.29
10.24
10.24
3,799
-0.07(-0.69%)
Apr 28, 2008
10.38
10.45
10.29
10.31
3,016
-0.22(-2.06%)
Apr 25, 2008
10.52
10.52
10.52
10.52
0
+0.00(+0.00%)
Apr 24, 2008
10.37
10.64
10.37
10.52
1,479
+0.23(+2.28%)
Apr 23, 2008
10.42
10.42
10.29
10.29
9,975
-0.04(-0.34%)
Apr 22, 2008
10.32
10.47
10.32
10.32
11,579
-0.13(-1.25%)
Apr 21, 2008
10.29
10.53
10.29
10.46
5,651
+0.16(+1.52%)
Apr 18, 2008
10.43
10.45
10.30
10.30
1,493
+0.01(+0.10%)
Apr 17, 2008
10.29
10.29
10.29
10.29
419
-0.15(-1.39%)
Apr 16, 2008
10.46
10.46
10.43
10.43
7,607
-0.06(-0.57%)
Apr 15, 2008
10.29
10.49
10.29
10.49
1,973
+0.18(+1.79%)
Apr 14, 2008
10.29
10.31
10.29
10.31
3,066
+0.02(+0.20%)
Apr 11, 2008
10.29
10.29
10.29
10.29
0
+0.00(+0.00%)
Apr 10, 2008
10.29
10.29
10.29
10.29
563
+0.00(+0.00%)
Apr 09, 2008
10.29
10.29
10.29
10.29
563
+0.00(+0.00%)
Apr 08, 2008
10.29
10.29
10.29
10.29
4,653
-0.03(-0.28%)
Apr 07, 2008
10.63
10.63
10.29
10.32
14,671
-0.05(-0.51%)
Apr 04, 2008
10.30
10.37
10.29
10.37
5,769
-0.03(-0.27%)
Apr 03, 2008
10.49
10.60
10.40
10.40
2,536
+0.01(+0.07%)
Apr 02, 2008
10.39
10.39
10.39
10.39
563
-0.10(-0.91%)
Apr 01, 2008
10.48
10.55
10.33
10.49
104,665
-0.16(-1.47%)
Mar 31, 2008
10.43
10.66
10.29
10.64
38,957
+0.35(+3.45%)
Mar 28, 2008
10.29
10.29
10.29
10.29
3,145
-0.16(-1.53%)
Mar 27, 2008
10.45
10.45
10.36
10.45
4,515
+0.16(+1.55%)
Mar 26, 2008
10.31
10.55
10.29
10.29
5,736
-0.00(-0.02%)
Mar 25, 2008
10.20
10.29
10.20
10.29
32,249
+0.06(+0.54%)
Mar 24, 2008
10.11
10.28
10.11
10.24
17,109
+0.20(+1.94%)
Mar 21, 2008
10.13
10.13
10.04
10.04
16,534
+0.00(+0.00%)
Mar 20, 2008
10.13
10.13
10.04
10.04
16,534
-0.22(-2.11%)
Mar 19, 2008
9.891
10.26
9.891
10.26
10,082
+0.33(+3.29%)
Mar 18, 2008
10.29
10.29
9.891
9.930
23,395
-0.36(-3.48%)
Mar 17, 2008
10.39
10.40
10.29
10.29
11,762
-0.04(-0.38%)
Mar 14, 2008
10.38
10.38
10.33
10.33
3,089
-0.05(-0.48%)
Mar 13, 2008
10.47
10.47
10.38
10.38
15,192
-0.10(-0.93%)
Mar 12, 2008
10.47
10.47
10.47
10.47
2,514
+0.01(+0.09%)
Mar 11, 2008
10.47
10.48
10.47
10.47
2,254
+0.00(+0.00%)
Mar 10, 2008
10.50
10.50
10.47
10.47
15,697
-0.02(-0.17%)
Mar 07, 2008
10.49
10.49
10.48
10.48
930
-0.07(-0.67%)
Mar 06, 2008
10.55
10.55
10.55
10.55
0
+0.00(+0.00%)
Mar 05, 2008
10.59
10.59
10.55
10.55
27,877
-0.08(-0.73%)
Mar 04, 2008
10.64
10.64
10.61
10.63
5,248
-0.01(-0.10%)
Mar 03, 2008
10.72
10.72
10.64
10.64
33,077
-0.04(-0.33%)
Feb 29, 2008
10.70
10.70
10.66
10.68
5,104
+0.02(+0.17%)
Feb 28, 2008
10.73
10.73
10.66
10.66
1,719
+0.04(+0.33%)
Feb 27, 2008
10.73
10.73
10.63
10.63
23,598
-0.14(-1.32%)
Feb 26, 2008
10.64
10.77
10.55
10.77
27,451
+0.12(+1.17%)
Feb 25, 2008
10.64
10.66
10.57
10.64
22,781
+0.08(+0.74%)
Feb 22, 2008
10.79
10.79
10.56
10.56
3,312
-0.22(-2.01%)
Feb 21, 2008
10.56
10.81
10.56
10.78
7,469
-0.04(-0.33%)
Feb 20, 2008
10.81
10.82
10.80
10.82
1,973
-0.02(-0.16%)
Feb 19, 2008
10.91
10.91
10.83
10.83
2,683
+0.02(+0.20%)
Feb 18, 2008
10.64
10.81
10.56
10.81
9,225
+0.00(+0.00%)
Feb 15, 2008
10.64
10.81
10.56
10.81
9,225
+0.24(+2.25%)
Feb 14, 2008
10.64
10.82
10.47
10.58
46,937
-0.26(-2.36%)
Feb 13, 2008
10.83
10.83
10.83
10.83
0
+0.00(+0.00%)
Feb 12, 2008
10.86
10.86
10.80
10.83
14,158
-0.06(-0.55%)
Feb 11, 2008
10.82
10.89
10.76
10.89
6,764
+0.01(+0.07%)
Feb 08, 2008
10.80
10.88
10.79
10.88
2,254
-0.02(-0.23%)
Feb 07, 2008
10.90
10.99
10.85
10.91
7,993
-0.08(-0.71%)
Feb 06, 2008
10.66
10.99
10.66
10.99
19,832
+0.07(+0.68%)
Feb 05, 2008
10.73
11.00
10.73
10.91
17,653
+0.27(+2.53%)
Feb 04, 2008
10.64
10.66
10.63
10.64
66,663
+0.13(+1.25%)
Feb 01, 2008
10.54
10.55
10.42
10.51
5,527
+0.12(+1.13%)
Jan 31, 2008
10.29
10.43
10.22
10.39
91,045
-0.16(-1.48%)
Jan 30, 2008
10.36
10.55
10.36
10.55
5,178
+0.21(+1.99%)
Jan 29, 2008
10.29
10.35
10.28
10.35
4,245
+0.10(+0.93%)
Jan 28, 2008
9.895
10.25
9.895
10.25
43,766
+0.25(+2.52%)
Jan 25, 2008
10.27
10.27
9.951
9.997
30,163
+0.03(+0.28%)
Jan 24, 2008
9.994
10.11
9.923
9.969
67,649
+0.16(+1.59%)
Jan 23, 2008
9.628
9.880
9.621
9.813
107,337
-0.14(-1.43%)
Jan 22, 2008
9.614
9.955
9.614
9.955
68,247
-0.07(-0.67%)
Jan 21, 2008
9.745
10.02
9.543
10.02
18,037
+0.00(+0.00%)
Jan 18, 2008
9.745
10.02
9.543
10.02
18,037
+0.35(+3.67%)
Jan 17, 2008
9.714
9.714
9.667
9.667
8,346
-0.23(-2.33%)
Jan 16, 2008
10.02
10.13
9.706
9.898
16,137
+0.16(+1.60%)
Jan 15, 2008
9.792
10.11
9.731
9.742
5,087
-0.28(-2.80%)
Jan 14, 2008
9.930
10.02
9.742
10.02
9,019
+0.32(+3.33%)
Jan 11, 2008
9.696
9.799
9.685
9.699
5,442
+0.01(+0.15%)
Jan 10, 2008
9.845
9.845
9.685
9.685
4,228
-0.14(-1.44%)
Jan 09, 2008
9.934
9.965
9.756
9.827
21,484
-0.17(-1.74%)
Jan 08, 2008
10.02
10.02
10.00
10.00
2,536
-0.02(-0.21%)
Jan 07, 2008
9.937
10.06
9.845
10.02
23,110
-0.09(-0.88%)
Jan 04, 2008
10.29
10.29
9.969
10.11
6,271
-0.14(-1.35%)
Jan 03, 2008
10.25
10.25
10.25
10.25
2,818
+0.09(+0.87%)
Jan 02, 2008
10.55
10.55
9.944
10.16
7,246
-0.22(-2.09%)
Jan 01, 2008
10.04
10.38
10.04
10.38
36,652
+0.00(+0.00%)
Dec 31, 2007
10.04
10.38
10.04
10.38
36,652
+0.22(+2.14%)
Dec 28, 2007
10.22
10.58
10.11
10.16
14,189
-0.27(-2.56%)
Dec 27, 2007
10.28
10.71
10.25
10.43
12,611
+0.17(+1.70%)
Dec 26, 2007
10.11
10.32
10.11
10.25
4,481
-0.04(-0.35%)
Dec 24, 2007
10.25
10.73
10.13
10.29
5,285
-0.17(-1.59%)
Dec 21, 2007
10.27
10.73
10.27
10.45
2,846
-0.27(-2.52%)
Dec 20, 2007
10.20
10.73
10.20
10.72
5,637
+0.28(+2.65%)
Dec 19, 2007
10.02
10.64
10.02
10.45
8,188
+0.34(+3.33%)
Dec 18, 2007
10.11
10.12
10.11
10.11
2,756
-0.35(-3.36%)
Dec 17, 2007
9.941
10.55
9.934
10.46
6,525
-0.12(-1.11%)
Dec 14, 2007
10.52
10.82
10.47
10.58
57,631
-0.09(-0.87%)
Dec 13, 2007
9.880
10.80
9.880
10.67
4,259
+0.73(+7.36%)
Dec 12, 2007
10.26
10.39
9.848
9.941
6,454
-0.24(-2.40%)
Dec 11, 2007
10.62
10.98
10.19
10.19
6,821
-0.63(-5.81%)
Dec 10, 2007
10.56
10.81
10.56
10.81
9,338
+0.08(+0.76%)
Dec 07, 2007
10.75
10.75
10.71
10.73
5,316
+0.07(+0.67%)
Dec 06, 2007
10.79
10.79
10.65
10.66
79,826
+0.01(+0.13%)
Dec 05, 2007
10.65
10.72
10.64
10.65
6,302
+0.00(+0.01%)
Dec 04, 2007
10.58
10.65
10.50
10.65
6,779
+0.03(+0.32%)
Dec 03, 2007
10.42
10.78
10.26
10.61
168,315
+0.25(+2.40%)
Nov 30, 2007
9.898
10.36
9.898
10.36
9,865
+0.52(+5.26%)
Nov 29, 2007
9.756
9.934
9.756
9.845
8,185
+0.10(+0.98%)
Nov 28, 2007
9.816
9.845
9.692
9.749
22,764
+0.06(+0.62%)
Nov 27, 2007
9.756
9.831
9.689
9.689
7,286
-0.06(-0.62%)
Nov 26, 2007
9.809
9.809
9.579
9.749
15,314
-0.06(-0.61%)
Nov 23, 2007
10.11
10.11
9.809
9.809
7,610
-0.12(-1.25%)
Nov 21, 2007
9.934
10.05
9.934
9.934
5,933
-0.12(-1.20%)
Nov 20, 2007
10.26
10.26
9.756
10.05
23,539
-0.07(-0.74%)
Nov 19, 2007
10.08
10.13
9.795
10.13
4,228
-0.51(-4.83%)
Nov 16, 2007
10.64
10.64
10.64
10.64
422
-0.19(-1.74%)
Nov 15, 2007
10.84
10.89
10.65
10.83
6,753
+0.01(+0.10%)
Nov 14, 2007
11.00
11.00
10.82
10.82
3,870
-0.18(-1.61%)
Nov 13, 2007
11.00
11.00
11.00
11.00
563
-0.07(-0.64%)
Nov 12, 2007
10.84
11.09
10.84
11.07
23,327
-0.02(-0.22%)
Nov 09, 2007
10.84
11.09
10.84
11.09
2,635
+0.24(+2.19%)
Nov 08, 2007
10.75
10.86
10.75
10.86
5,364
-0.49(-4.35%)
Nov 07, 2007
11.35
11.35
11.35
11.35
0
+0.00(+0.00%)
Nov 06, 2007
11.35
11.35
11.35
11.35
0
+0.00(+0.00%)
Nov 05, 2007
11.35
11.35
11.35
11.35
281
-0.00(-0.03%)
Nov 02, 2007
11.35
11.35
11.27
11.35
1,795
+0.01(+0.13%)
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
.