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
)
16.29
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2010
11.88
11.88
11.69
11.79
24,935
-0.19(-1.55%)
Mar 30, 2010
11.85
11.98
11.74
11.98
16,417
+0.19(+1.63%)
Mar 29, 2010
11.83
11.85
11.68
11.78
19,697
-0.03(-0.27%)
Mar 26, 2010
11.85
11.86
11.76
11.82
6,654
+0.01(+0.12%)
Mar 25, 2010
11.88
11.88
11.80
11.80
8,806
-0.03(-0.24%)
Mar 24, 2010
11.83
11.89
11.80
11.83
34,409
+0.02(+0.15%)
Mar 23, 2010
11.69
11.89
11.69
11.81
21,933
+0.11(+0.91%)
Mar 22, 2010
11.66
11.71
11.55
11.71
5,846
+0.10(+0.89%)
Mar 19, 2010
11.65
11.65
11.21
11.60
49,660
+0.02(+0.15%)
Mar 18, 2010
11.69
11.76
11.52
11.58
6,601
-0.06(-0.52%)
Mar 17, 2010
11.64
11.74
11.58
11.64
5,178
+0.07(+0.58%)
Mar 16, 2010
11.78
11.91
11.52
11.58
16,751
-0.24(-1.99%)
Mar 15, 2010
11.68
11.88
11.53
11.81
9,805
+0.05(+0.45%)
Mar 12, 2010
11.69
11.78
11.62
11.76
12,804
-0.04(-0.30%)
Mar 11, 2010
11.74
11.88
11.64
11.79
23,563
-0.02(-0.18%)
Mar 10, 2010
11.47
11.82
11.35
11.82
14,142
+0.29(+2.50%)
Mar 09, 2010
11.37
11.54
11.32
11.53
22,418
+0.19(+1.63%)
Mar 08, 2010
11.41
11.53
11.30
11.34
27,188
-0.13(-1.12%)
Mar 05, 2010
11.23
11.51
11.05
11.47
105,565
+0.24(+2.16%)
Mar 04, 2010
11.35
11.35
11.18
11.23
10,206
-0.08(-0.73%)
Mar 03, 2010
11.38
11.41
11.23
11.31
161,969
-0.02(-0.22%)
Mar 02, 2010
11.53
11.53
11.26
11.33
48,706
-0.14(-1.24%)
Mar 01, 2010
11.41
11.62
11.37
11.48
29,502
+0.06(+0.56%)
Feb 26, 2010
11.36
11.45
11.23
11.41
33,174
+0.08(+0.72%)
Feb 25, 2010
11.34
11.34
11.14
11.33
11,367
-0.05(-0.47%)
Feb 24, 2010
11.44
11.51
11.25
11.38
13,735
-0.10(-0.84%)
Feb 23, 2010
10.71
11.57
10.71
11.48
49,320
+0.31(+2.78%)
Feb 22, 2010
11.17
11.17
11.00
11.17
23,423
+0.22(+1.98%)
Feb 19, 2010
10.89
11.00
10.75
10.95
31,382
+0.09(+0.79%)
Feb 18, 2010
10.86
11.22
10.74
10.87
38,609
+0.08(+0.76%)
Feb 17, 2010
11.03
11.11
10.66
10.79
77,961
-0.21(-1.88%)
Feb 16, 2010
11.07
11.15
10.84
10.99
40,155
-0.08(-0.74%)
Feb 12, 2010
10.87
11.07
11.07
11.07
56,390
+0.14(+1.24%)
Feb 11, 2010
10.46
11.15
10.46
10.94
56,280
+0.44(+4.21%)
Feb 10, 2010
10.61
10.64
10.40
10.50
26,770
-0.19(-1.80%)
Feb 09, 2010
10.57
10.74
10.45
10.69
24,326
+0.14(+1.35%)
Feb 08, 2010
10.74
10.74
10.55
10.55
7,030
-0.19(-1.73%)
Feb 05, 2010
10.64
10.85
10.54
10.73
16,485
+0.09(+0.80%)
Feb 04, 2010
10.91
10.91
10.64
10.65
29,701
-0.26(-2.35%)
Feb 03, 2010
11.26
11.27
10.88
10.90
37,363
-0.29(-2.58%)
Feb 02, 2010
11.32
11.40
11.17
11.19
19,206
-0.13(-1.16%)
Feb 01, 2010
11.35
11.49
11.18
11.32
52,109
+0.05(+0.41%)
Jan 29, 2010
11.32
11.38
11.20
11.28
23,014
-0.04(-0.38%)
Jan 28, 2010
11.26
11.35
11.22
11.32
29,810
+0.03(+0.28%)
Jan 27, 2010
11.25
11.35
11.25
11.29
9,423
+0.07(+0.63%)
Jan 26, 2010
11.24
11.35
11.21
11.22
29,560
-0.09(-0.78%)
Jan 25, 2010
11.51
11.52
11.18
11.31
36,282
-0.01(-0.09%)
Jan 22, 2010
11.32
11.33
11.18
11.32
53,209
+0.04(+0.31%)
Jan 21, 2010
11.57
11.59
11.21
11.28
110,142
-0.09(-0.75%)
Jan 20, 2010
11.60
11.60
11.36
11.37
20,337
-0.33(-2.82%)
Jan 19, 2010
11.42
11.70
11.42
11.70
26,783
+0.22(+1.88%)
Jan 15, 2010
11.47
11.48
11.48
11.48
69,059
+0.09(+0.75%)
Jan 14, 2010
11.48
11.48
11.27
11.40
34,078
-0.05(-0.40%)
Jan 13, 2010
11.43
11.73
11.43
11.44
20,297
+0.01(+0.12%)
Jan 12, 2010
11.73
11.76
11.43
11.43
12,424
-0.32(-2.72%)
Jan 11, 2010
11.72
11.87
11.46
11.75
16,227
+0.11(+0.91%)
Jan 08, 2010
11.40
11.66
11.32
11.64
61,062
+0.20(+1.71%)
Jan 07, 2010
11.39
11.53
11.35
11.44
138,560
-0.05(-0.40%)
Jan 06, 2010
11.55
11.63
11.36
11.49
39,248
-0.10(-0.86%)
Jan 05, 2010
11.60
11.70
11.40
11.59
25,585
-0.10(-0.88%)
Jan 04, 2010
11.57
11.72
11.39
11.69
22,098
+0.14(+1.23%)
Dec 31, 2009
11.50
11.55
11.55
11.55
27,905
+0.18(+1.62%)
Dec 30, 2009
11.55
11.56
11.26
11.37
48,648
-0.21(-1.78%)
Dec 29, 2009
11.65
11.79
11.39
11.57
40,291
+0.05(+0.40%)
Dec 28, 2009
11.78
12.05
11.37
11.53
21,363
-0.23(-1.93%)
Dec 24, 2009
12.01
12.01
11.54
11.75
8,106
-0.17(-1.46%)
Dec 23, 2009
12.44
12.44
11.78
11.93
42,148
-0.42(-3.42%)
Dec 22, 2009
12.54
12.64
12.25
12.35
37,384
-0.24(-1.94%)
Dec 21, 2009
12.57
12.66
12.29
12.59
25,377
-0.02(-0.14%)
Dec 18, 2009
11.73
12.68
11.67
12.61
134,025
+0.87(+7.40%)
Dec 17, 2009
11.72
11.85
11.71
11.74
8,399
-0.03(-0.27%)
Dec 16, 2009
11.77
11.94
11.56
11.77
24,432
+0.09(+0.73%)
Dec 15, 2009
11.96
11.96
11.53
11.69
35,062
-0.26(-2.20%)
Dec 14, 2009
11.60
11.97
11.33
11.95
65,628
+0.47(+4.08%)
Dec 11, 2009
11.35
11.57
11.35
11.48
13,467
+0.04(+0.37%)
Dec 10, 2009
11.52
11.58
11.42
11.44
13,000
-0.02(-0.22%)
Dec 09, 2009
11.42
11.54
11.31
11.47
19,886
+0.10(+0.91%)
Dec 08, 2009
11.35
11.57
11.27
11.36
21,943
-0.03(-0.25%)
Dec 07, 2009
11.50
11.57
11.33
11.39
12,044
-0.20(-1.74%)
Dec 04, 2009
11.58
11.65
11.47
11.59
48,318
+0.13(+1.11%)
Dec 03, 2009
11.65
11.68
11.38
11.47
53,310
-0.15(-1.31%)
Dec 02, 2009
11.60
11.65
11.47
11.62
52,600
+0.08(+0.71%)
Dec 01, 2009
11.62
11.71
11.47
11.54
51,365
+0.01(+0.06%)
Nov 30, 2009
11.42
11.71
11.18
11.53
27,384
+0.08(+0.71%)
Nov 27, 2009
11.55
11.82
11.35
11.45
13,394
-0.26(-2.18%)
Nov 25, 2009
11.71
11.89
11.63
11.70
27,908
-0.02(-0.21%)
Nov 24, 2009
11.74
11.75
11.57
11.73
35,857
-0.02(-0.18%)
Nov 23, 2009
11.69
11.75
11.65
11.75
34,608
+0.06(+0.48%)
Nov 20, 2009
11.76
12.01
11.52
11.69
30,577
-0.05(-0.45%)
Nov 19, 2009
11.56
11.96
11.53
11.75
50,469
+0.10(+0.88%)
Nov 18, 2009
11.51
11.76
11.26
11.64
13,482
+0.04(+0.31%)
Nov 17, 2009
11.51
11.81
11.33
11.61
27,316
+0.26(+2.28%)
Nov 16, 2009
11.18
11.44
11.18
11.35
26,498
+0.32(+2.86%)
Nov 13, 2009
10.78
11.45
10.82
11.03
31,702
+0.26(+2.37%)
Nov 12, 2009
11.53
11.57
10.71
10.78
33,954
-0.72(-6.29%)
Nov 11, 2009
11.56
11.76
11.35
11.50
33,249
+0.01(+0.06%)
Nov 10, 2009
11.82
11.82
11.49
11.49
16,196
-0.40(-3.34%)
Nov 09, 2009
11.80
11.97
11.71
11.89
29,058
-0.02(-0.15%)
Nov 06, 2009
11.76
11.94
11.76
11.91
35,578
+0.18(+1.57%)
Nov 05, 2009
11.55
11.76
11.48
11.73
33,872
+0.17(+1.47%)
Nov 04, 2009
11.81
12.20
11.44
11.55
31,254
-0.27(-2.28%)
Nov 03, 2009
11.77
11.84
11.70
11.82
20,418
+0.07(+0.63%)
Nov 02, 2009
11.85
11.85
11.49
11.75
82,842
+0.04(+0.33%)
Oct 30, 2009
11.75
11.96
11.71
11.71
41,393
-0.07(-0.63%)
Oct 29, 2009
11.96
12.05
11.79
11.79
52,527
-0.10(-0.84%)
Oct 28, 2009
11.73
12.06
11.70
11.88
59,683
+0.14(+1.18%)
Oct 27, 2009
12.04
12.04
11.71
11.75
42,120
-0.17(-1.43%)
Oct 26, 2009
12.01
12.18
11.88
11.92
18,203
-0.12(-1.03%)
Oct 23, 2009
11.88
12.12
11.88
12.04
26,400
-0.07(-0.59%)
Oct 22, 2009
12.14
12.14
11.99
12.11
28,037
+0.02(+0.21%)
Oct 21, 2009
11.71
12.24
11.71
12.09
48,586
+0.28(+2.40%)
Oct 20, 2009
11.74
11.83
11.64
11.80
43,363
+0.10(+0.85%)
Oct 19, 2009
11.33
11.70
11.33
11.70
35,967
+0.60(+5.43%)
Oct 16, 2009
11.33
11.33
11.10
11.10
23,167
-0.29(-2.52%)
Oct 15, 2009
11.09
11.43
11.00
11.39
196,953
+0.26(+2.33%)
Oct 14, 2009
11.28
11.35
11.09
11.13
32,553
-0.14(-1.26%)
Oct 13, 2009
11.33
11.33
11.07
11.27
20,430
-0.01(-0.09%)
Oct 12, 2009
11.07
11.48
10.84
11.28
22,733
+0.09(+0.76%)
Oct 09, 2009
11.53
11.53
11.08
11.20
24,565
-0.10(-0.91%)
Oct 08, 2009
11.38
11.42
11.30
11.30
32,717
-0.09(-0.75%)
Oct 07, 2009
11.40
11.45
11.28
11.38
11,500
-0.02(-0.16%)
Oct 06, 2009
11.10
11.51
11.10
11.40
23,857
+0.35(+3.18%)
Oct 05, 2009
11.00
11.53
10.97
11.05
26,964
-0.06(-0.57%)
Oct 02, 2009
11.26
11.30
10.75
11.11
30,834
-0.24(-2.09%)
Oct 01, 2009
11.08
11.46
10.93
11.35
96,801
+0.24(+2.14%)
Sep 30, 2009
11.00
11.37
10.88
11.11
35,854
+0.00(+0.00%)
Sep 29, 2009
11.17
11.18
11.01
11.11
21,743
-0.01(-0.13%)
Sep 28, 2009
11.27
11.51
11.04
11.13
56,873
-0.13(-1.17%)
Sep 25, 2009
11.15
11.54
10.74
11.26
75,423
+0.16(+1.41%)
Sep 24, 2009
11.11
11.23
10.84
11.10
22,034
-0.00(-0.03%)
Sep 23, 2009
11.14
11.29
10.85
11.11
39,391
-0.05(-0.48%)
Sep 22, 2009
10.94
11.30
10.88
11.16
37,514
+0.12(+1.09%)
Sep 21, 2009
11.18
11.24
10.92
11.04
16,272
-0.20(-1.80%)
Sep 18, 2009
11.30
11.35
11.19
11.24
59,988
-0.06(-0.57%)
Sep 17, 2009
11.25
11.35
11.18
11.31
29,492
-0.05(-0.41%)
Sep 16, 2009
11.10
11.53
11.10
11.35
45,173
-0.01(-0.06%)
Sep 15, 2009
11.13
11.42
11.12
11.36
15,077
+0.24(+2.17%)
Sep 14, 2009
11.05
11.17
11.00
11.12
17,484
-0.04(-0.35%)
Sep 11, 2009
11.11
11.33
11.10
11.16
24,196
-0.00(-0.03%)
Sep 10, 2009
11.09
11.19
11.00
11.16
17,732
+0.09(+0.77%)
Sep 09, 2009
10.42
11.08
10.42
11.08
27,200
+0.20(+1.86%)
Sep 08, 2009
10.93
11.20
10.59
10.87
6,666
-0.06(-0.55%)
Sep 04, 2009
10.99
11.11
10.67
10.93
14,837
-0.20(-1.78%)
Sep 03, 2009
11.35
11.35
10.96
11.13
11,029
+0.02(+0.16%)
Sep 02, 2009
11.26
11.44
10.97
11.11
53,327
-0.11(-0.95%)
Sep 01, 2009
11.60
11.60
11.05
11.22
25,870
+0.15(+1.35%)
Aug 31, 2009
11.27
11.61
11.07
11.07
34,529
-0.26(-2.26%)
Aug 28, 2009
11.73
11.73
11.33
11.33
14,429
-0.40(-3.39%)
Aug 27, 2009
11.62
11.86
11.40
11.73
14,753
+0.12(+1.04%)
Aug 26, 2009
11.54
11.62
11.45
11.60
11,418
-0.05(-0.43%)
Aug 25, 2009
11.16
11.88
11.16
11.65
77,582
+0.48(+4.25%)
Aug 24, 2009
10.83
11.30
10.57
11.18
71,928
+0.32(+2.97%)
Aug 21, 2009
10.83
10.86
10.33
10.86
82,250
+0.21(+2.00%)
Aug 20, 2009
10.99
11.17
10.47
10.64
94,878
-0.32(-2.91%)
Aug 19, 2009
10.31
11.30
10.31
10.96
82,109
+0.41(+3.87%)
Aug 18, 2009
10.38
10.55
10.38
10.55
21,050
+0.08(+0.75%)
Aug 17, 2009
10.34
10.76
10.34
10.48
14,389
+0.07(+0.65%)
Aug 14, 2009
10.61
10.77
10.41
10.41
24,320
-0.13(-1.21%)
Aug 13, 2009
10.71
10.91
10.49
10.54
63,554
-0.45(-4.10%)
Aug 12, 2009
10.87
11.15
10.66
10.99
170,178
+0.07(+0.62%)
Aug 11, 2009
10.93
11.15
10.63
10.92
58,330
+0.00(+0.00%)
Aug 10, 2009
11.06
11.29
10.91
10.92
73,196
-0.20(-1.76%)
Aug 07, 2009
11.31
11.63
10.91
11.11
146,622
+0.03(+0.26%)
Aug 06, 2009
11.62
11.65
11.09
11.09
15,274
-0.62(-5.30%)
Aug 05, 2009
11.85
11.85
11.19
11.71
72,475
-0.14(-1.20%)
Aug 04, 2009
11.32
11.99
11.32
11.85
31,468
+0.39(+3.41%)
Aug 03, 2009
11.22
11.65
11.22
11.46
85,861
+0.14(+1.25%)
Jul 31, 2009
11.12
11.35
11.08
11.32
43,290
+0.09(+0.82%)
Jul 30, 2009
11.46
11.52
11.08
11.22
53,203
-0.15(-1.28%)
Jul 29, 2009
11.62
11.62
11.36
11.37
22,603
-0.10(-0.84%)
Jul 28, 2009
11.44
11.65
11.22
11.47
51,977
-0.08(-0.68%)
Jul 27, 2009
11.31
11.70
11.31
11.54
27,200
-0.01(-0.12%)
Jul 24, 2009
11.44
11.69
11.03
11.56
67,412
-0.01(-0.09%)
Jul 23, 2009
10.72
11.71
10.72
11.57
78,259
+0.67(+6.15%)
Jul 22, 2009
10.43
11.00
10.43
10.90
37,745
+0.50(+4.78%)
Jul 21, 2009
10.29
10.46
10.08
10.40
49,477
+0.26(+2.52%)
Jul 20, 2009
10.01
10.23
9.955
10.15
36,948
+0.16(+1.60%)
Jul 17, 2009
9.990
10.02
9.930
9.987
47,664
+0.02(+0.25%)
Jul 16, 2009
9.987
9.987
9.859
9.962
22,902
-0.05(-0.53%)
Jul 15, 2009
9.951
10.06
9.845
10.02
49,922
+0.14(+1.44%)
Jul 14, 2009
9.827
10.09
9.827
9.873
75,508
-0.06(-0.57%)
Jul 13, 2009
9.855
9.930
9.802
9.930
37,249
+0.12(+1.19%)
Jul 10, 2009
9.831
9.912
9.692
9.813
32,739
+0.01(+0.11%)
Jul 09, 2009
9.934
9.934
9.753
9.802
35,668
-0.07(-0.75%)
Jul 08, 2009
9.806
10.14
9.603
9.877
43,180
+0.06(+0.58%)
Jul 07, 2009
9.905
10.00
9.685
9.820
47,284
+0.07(+0.69%)
Jul 06, 2009
10.03
10.04
9.419
9.753
110,863
-0.26(-2.62%)
Jul 02, 2009
9.934
10.06
9.632
10.02
55,963
-0.02(-0.25%)
Jul 01, 2009
9.557
10.27
9.557
10.04
66,369
+0.48(+5.01%)
Jun 30, 2009
9.863
9.948
9.458
9.561
53,601
-0.22(-2.28%)
Jun 29, 2009
10.28
10.28
9.785
9.785
114,764
-0.56(-5.39%)
Jun 26, 2009
9.575
10.38
9.401
10.34
2,182,886
+0.77(+8.00%)
Jun 25, 2009
9.568
9.579
9.361
9.575
67,410
+0.01(+0.11%)
Jun 24, 2009
9.465
9.579
9.465
9.565
34,724
+0.20(+2.08%)
Jun 23, 2009
9.579
9.579
9.369
9.369
7,785
-0.21(-2.19%)
Jun 22, 2009
9.579
9.579
9.461
9.579
43,075
+0.00(+0.00%)
Jun 19, 2009
9.490
9.579
9.472
9.579
51,808
+0.00(+0.00%)
Jun 18, 2009
9.522
9.586
9.522
9.579
167,396
+0.00(+0.00%)
Jun 17, 2009
9.572
9.579
9.501
9.579
47,388
+0.04(+0.37%)
Jun 16, 2009
9.540
9.579
9.476
9.543
13,772
+0.08(+0.86%)
Jun 15, 2009
9.508
9.579
9.401
9.462
35,237
-0.12(-1.22%)
Jun 12, 2009
9.703
9.703
9.508
9.579
16,464
-0.04(-0.41%)
Jun 11, 2009
9.721
9.721
9.579
9.618
69,259
-0.05(-0.51%)
Jun 10, 2009
9.756
9.756
9.632
9.667
26,978
-0.08(-0.80%)
Jun 09, 2009
9.628
9.745
9.582
9.745
11,094
-0.01(-0.11%)
Jun 08, 2009
9.636
9.756
9.565
9.756
11,026
+0.23(+2.46%)
Jun 05, 2009
9.490
9.721
9.359
9.522
12,740
-0.06(-0.59%)
Jun 04, 2009
9.582
9.582
9.430
9.579
12,805
+0.18(+1.89%)
Jun 03, 2009
9.224
9.405
9.224
9.401
26,445
-0.18(-1.85%)
Jun 02, 2009
9.238
9.579
9.238
9.579
12,574
-0.02(-0.18%)
Jun 01, 2009
9.611
9.611
9.426
9.597
11,404
+0.02(+0.19%)
May 29, 2009
9.650
9.650
9.242
9.579
25,701
-0.06(-0.66%)
May 28, 2009
9.417
9.643
9.295
9.643
86,366
+0.34(+3.66%)
May 27, 2009
9.508
9.611
9.022
9.302
65,194
-0.21(-2.20%)
May 26, 2009
9.401
9.511
9.313
9.511
20,931
+0.14(+1.48%)
May 22, 2009
9.708
9.756
9.313
9.373
97,694
-0.38(-3.86%)
May 21, 2009
9.543
9.880
9.543
9.749
122,603
-0.13(-1.29%)
May 20, 2009
9.398
9.934
9.228
9.877
90,746
+0.58(+6.22%)
May 19, 2009
9.274
9.298
8.976
9.298
32,254
+0.12(+1.28%)
May 18, 2009
9.047
9.401
9.025
9.181
35,392
-0.04(-0.46%)
May 15, 2009
9.171
9.224
8.869
9.224
20,782
+0.18(+1.96%)
May 14, 2009
8.876
9.061
8.876
9.047
24,167
-0.01(-0.16%)
May 13, 2009
8.873
9.103
8.873
9.061
16,929
-0.27(-2.93%)
May 12, 2009
9.455
9.455
9.068
9.334
11,444
-0.08(-0.87%)
May 11, 2009
9.032
9.533
9.032
9.416
18,197
-0.04(-0.41%)
May 08, 2009
9.050
9.455
9.050
9.455
19,460
+0.22(+2.38%)
May 07, 2009
9.128
9.373
9.029
9.235
6,959
-0.26(-2.69%)
May 06, 2009
9.142
9.490
9.142
9.490
68,492
+0.15(+1.56%)
May 05, 2009
9.110
9.345
9.082
9.345
12,808
+0.03(+0.34%)
May 04, 2009
9.313
9.313
9.142
9.313
6,201
+0.12(+1.35%)
May 01, 2009
9.288
9.313
9.038
9.189
86,952
+0.10(+1.11%)
Apr 30, 2009
8.961
9.135
8.961
9.087
8,044
+0.06(+0.65%)
Apr 29, 2009
8.933
9.047
8.933
9.029
16,613
-0.09(-0.93%)
Apr 28, 2009
8.908
9.114
8.908
9.114
23,274
+0.07(+0.75%)
Apr 27, 2009
9.189
9.199
8.851
9.047
12,864
-0.20(-2.11%)
Apr 24, 2009
8.804
9.242
8.804
9.242
18,871
+0.18(+1.96%)
Apr 23, 2009
8.745
9.149
8.742
9.064
33,342
+0.04(+0.39%)
Apr 22, 2009
8.851
9.029
8.692
9.029
32,359
+0.16(+1.80%)
Apr 21, 2009
8.475
8.901
8.475
8.869
29,247
+0.36(+4.21%)
Apr 20, 2009
8.514
8.692
8.426
8.511
20,354
-0.35(-4.00%)
Apr 17, 2009
8.621
8.866
8.522
8.866
7,855
+0.24(+2.84%)
Apr 16, 2009
8.603
8.674
8.514
8.621
8,174
+0.10(+1.23%)
Apr 15, 2009
8.490
8.516
8.358
8.516
11,663
+0.07(+0.86%)
Apr 14, 2009
8.493
8.493
8.185
8.444
18,620
+0.07(+0.89%)
Apr 13, 2009
8.160
8.443
8.160
8.369
4,408
+0.05(+0.60%)
Apr 09, 2009
8.248
8.497
8.142
8.319
15,221
+0.07(+0.86%)
Apr 08, 2009
8.160
8.248
8.089
8.248
9,724
+0.11(+1.35%)
Apr 07, 2009
8.394
8.394
8.114
8.139
14,812
+0.08(+1.02%)
Apr 06, 2009
8.245
8.479
7.965
8.057
23,136
-0.33(-3.97%)
Apr 03, 2009
8.334
8.426
8.319
8.390
12,754
+0.11(+1.33%)
Apr 02, 2009
8.071
8.280
8.071
8.280
7,337
+0.39(+4.90%)
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
.