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

RPC Inc (NY: RES )

6.910 -0.340 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 0.5362 0.5432 0.5316 0.5320 140,113 -0.01(-1.13%)
Jan 29, 2004 0.5446 0.5493 0.5325 0.5381 121,050 -0.00(-0.35%)
Jan 28, 2004 0.5339 0.5432 0.5325 0.5400 168,708 +0.00(+0.78%)
Jan 27, 2004 0.5362 0.5367 0.5339 0.5358 178,239 +0.00(+0.35%)
Jan 26, 2004 0.5316 0.5381 0.5278 0.5339 531,860 +0.01(+0.97%)
Jan 23, 2004 0.5292 0.5311 0.5255 0.5288 158,223 +0.00(+0.62%)
Jan 22, 2004 0.5260 0.5302 0.5255 0.5255 603,347 -0.00(-0.35%)
Jan 21, 2004 0.5269 0.5334 0.5232 0.5274 287,852 -0.00(-0.09%)
Jan 20, 2004 0.5222 0.5292 0.5208 0.5278 210,647 +0.00(+0.18%)
Jan 16, 2004 0.5260 0.5283 0.5227 0.5269 213,506 +0.00(+0.71%)
Jan 15, 2004 0.5269 0.5274 0.5152 0.5232 174,427 -0.00(-0.36%)
Jan 14, 2004 0.5292 0.5390 0.5232 0.5250 349,807 +0.00(+0.09%)
Jan 13, 2004 0.5222 0.5264 0.5208 0.5246 134,394 +0.01(+0.99%)
Jan 12, 2004 0.5152 0.5232 0.5129 0.5194 187,771 +0.00(+0.91%)
Jan 09, 2004 0.5111 0.5190 0.5111 0.5148 338,370 +0.00(+0.73%)
Jan 08, 2004 0.5129 0.5157 0.5106 0.5111 131,535 -0.00(-0.27%)
Jan 07, 2004 0.5083 0.5143 0.5083 0.5125 55,282 +0.00(+0.46%)
Jan 06, 2004 0.5143 0.5143 0.5083 0.5101 175,380 -0.00(-0.36%)
Jan 05, 2004 0.5129 0.5129 0.5031 0.5120 353,620 -0.00(-0.09%)
Jan 02, 2004 0.5152 0.5199 0.5092 0.5125 101,987 +0.00(+0.00%)
Dec 31, 2003 0.5176 0.5190 0.5097 0.5125 286,899 -0.01(-1.52%)
Dec 30, 2003 0.5148 0.5180 0.5148 0.5204 303,103 +0.00(+0.63%)
Dec 29, 2003 0.5152 0.5171 0.5120 0.5171 273,555 +0.02(+4.13%)
Dec 26, 2003 0.4887 0.4966 0.4887 0.4966 39,079 +0.01(+2.60%)
Dec 24, 2003 0.4817 0.4849 0.4793 0.4840 34,313 -0.00(-0.10%)
Dec 23, 2003 0.4877 0.4877 0.4840 0.4845 186,818 -0.00(-0.10%)
Dec 22, 2003 0.4779 0.4873 0.4765 0.4849 222,085 +0.01(+1.76%)
Dec 19, 2003 0.4700 0.4775 0.4663 0.4765 197,303 +0.00(+0.20%)
Dec 18, 2003 0.4710 0.4756 0.4644 0.4756 204,928 +0.00(+0.49%)
Dec 17, 2003 0.4588 0.4733 0.4570 0.4733 214,459 +0.01(+3.15%)
Dec 16, 2003 0.4504 0.4588 0.4504 0.4588 162,989 +0.01(+2.61%)
Dec 15, 2003 0.4710 0.4710 0.4472 0.4472 671,974 -0.02(-4.10%)
Dec 12, 2003 0.4700 0.4700 0.4635 0.4663 642,426 +0.00(+0.00%)
Dec 11, 2003 0.4607 0.4710 0.4602 0.4663 175,380 +0.01(+2.04%)
Dec 10, 2003 0.4658 0.4677 0.4570 0.4570 1,078,971 -0.01(-1.90%)
Dec 09, 2003 0.4686 0.4686 0.4640 0.4658 170,614 -0.01(-1.48%)
Dec 08, 2003 0.4719 0.4761 0.4700 0.4728 324,072 +0.01(+1.20%)
Dec 05, 2003 0.4756 0.4756 0.4686 0.4672 312,634 -0.01(-1.76%)
Dec 04, 2003 0.4500 0.4756 0.4500 0.4756 832,104 +0.03(+5.92%)
Dec 03, 2003 0.4686 0.4821 0.4490 0.4490 411,762 -0.02(-4.37%)
Dec 02, 2003 0.4686 0.4710 0.4682 0.4696 101,987 +0.00(+0.70%)
Dec 01, 2003 0.4710 0.4710 0.4663 0.4663 203,022 -0.00(-0.50%)
Nov 28, 2003 0.4672 0.4719 0.4672 0.4686 51,470 +0.00(+0.20%)
Nov 26, 2003 0.4686 0.4700 0.4677 0.4677 291,665 +0.00(+0.00%)
Nov 25, 2003 0.4668 0.4677 0.4668 0.4677 211,600 +0.00(+0.20%)
Nov 24, 2003 0.4756 0.4891 0.4640 0.4668 456,561 -0.01(-1.48%)
Nov 21, 2003 0.4691 0.4756 0.4672 0.4737 106,753 +0.01(+1.80%)
Nov 20, 2003 0.4658 0.4672 0.4640 0.4654 109,612 -0.00(-0.40%)
Nov 19, 2003 0.4672 0.4682 0.4668 0.4672 91,502 +0.00(+0.70%)
Nov 18, 2003 0.4686 0.4710 0.4640 0.4640 126,769 -0.00(-0.10%)
Nov 17, 2003 0.4658 0.4663 0.4640 0.4644 151,551 -0.01(-1.29%)
Nov 14, 2003 0.4733 0.4733 0.4691 0.4705 113,425 +0.00(+0.30%)
Nov 13, 2003 0.4710 0.4751 0.4658 0.4691 216,366 -0.00(-0.40%)
Nov 12, 2003 0.4719 0.4733 0.4686 0.4710 84,830 +0.00(+0.50%)
Nov 11, 2003 0.4756 0.4756 0.4686 0.4686 56,236 -0.01(-1.57%)
Nov 10, 2003 0.4789 0.4803 0.4756 0.4761 93,409 -0.01(-1.16%)
Nov 07, 2003 0.4887 0.4891 0.4845 0.4817 49,564 -0.00(-0.39%)
Nov 06, 2003 0.4863 0.4863 0.4807 0.4835 36,219 +0.00(+0.39%)
Nov 05, 2003 0.4887 0.4840 0.4840 0.4817 124,863 -0.00(-0.48%)
Nov 04, 2003 0.4887 0.4887 0.4840 0.4840 64,814 -0.00(-0.19%)
Nov 03, 2003 0.4849 0.4849 0.4849 0.4849 293,571 -0.00(-0.29%)
Oct 31, 2003 0.4873 0.4873 0.4863 0.4863 150,598 -0.00(-0.19%)
Oct 30, 2003 0.5013 0.5013 0.4873 0.4873 168,708 -0.02(-3.06%)
Oct 29, 2003 0.4933 0.5027 0.4933 0.5027 130,582 +0.01(+2.08%)
Oct 28, 2003 0.4933 0.4933 0.4919 0.4924 91,502 +0.00(+0.57%)
Oct 27, 2003 0.4943 0.4943 0.4877 0.4896 108,659 -0.00(-0.47%)
Oct 24, 2003 0.4919 0.4943 0.4896 0.4919 388,887 +0.00(+0.00%)
Oct 23, 2003 0.4873 0.4943 0.4873 0.4919 1,017,016 +0.00(+0.67%)
Oct 22, 2003 0.4873 0.4957 0.4803 0.4887 234,476 -0.00(-0.57%)
Oct 21, 2003 0.4915 0.4924 0.4915 0.4915 24,782 +0.00(+0.38%)
Oct 20, 2003 0.4896 0.4929 0.4840 0.4896 56,236 +0.00(+0.00%)
Oct 17, 2003 0.4929 0.4980 0.4896 0.4896 333,604 -0.00(-0.94%)
Oct 16, 2003 0.4924 0.4943 0.4919 0.4943 122,003 +0.00(+0.95%)
Oct 15, 2003 0.4989 0.4989 0.4873 0.4896 136,301 -0.01(-1.32%)
Oct 14, 2003 0.4947 0.4966 0.4929 0.4961 145,832 +0.00(+0.76%)
Oct 13, 2003 0.4696 0.4943 0.4763 0.4924 141,066 +0.02(+4.55%)
Oct 10, 2003 0.4658 0.4710 0.4621 0.4710 122,956 +0.00(+1.00%)
Oct 09, 2003 0.4723 0.4840 0.4640 0.4663 111,519 -0.01(-1.28%)
Oct 08, 2003 0.4770 0.4770 0.4686 0.4723 79,111 -0.01(-2.97%)
Oct 07, 2003 0.4966 0.4919 0.4835 0.4868 64,814 -0.01(-1.97%)
Oct 06, 2003 0.4943 0.4966 0.4901 0.4966 150,598 +0.00(+0.47%)
Oct 03, 2003 0.4868 0.4952 0.4831 0.4943 81,971 +0.01(+2.71%)
Oct 02, 2003 0.4910 0.4910 0.4798 0.4812 54,329 -0.01(-2.37%)
Oct 01, 2003 0.4710 0.4952 0.4710 0.4929 207,787 +0.03(+5.70%)
Sep 30, 2003 0.4439 0.4710 0.4439 0.4663 375,543 +0.02(+5.60%)
Sep 29, 2003 0.4388 0.4402 0.4374 0.4416 773,961 +0.00(+1.07%)
Sep 26, 2003 0.4397 0.4430 0.4341 0.4369 488,968 -0.01(-1.88%)
Sep 25, 2003 0.4649 0.4672 0.4453 0.4453 185,865 -0.03(-5.45%)
Sep 24, 2003 0.4696 0.4733 0.4686 0.4710 244,960 +0.00(+0.00%)
Sep 23, 2003 0.4658 0.4710 0.4612 0.4710 325,025 +0.01(+1.10%)
Sep 22, 2003 0.4747 0.4789 0.4649 0.4658 244,007 -0.01(-1.87%)
Sep 19, 2003 0.4686 0.4686 0.4686 0.4747 176,333 +0.01(+1.29%)
Sep 18, 2003 0.4710 0.4719 0.4668 0.4686 131,535 -0.00(-0.79%)
Sep 17, 2003 0.4751 0.4751 0.4663 0.4723 105,800 -0.01(-1.55%)
Sep 16, 2003 0.4845 0.4845 0.4733 0.4798 249,726 -0.01(-1.81%)
Sep 15, 2003 0.5083 0.5106 0.4882 0.4887 345,042 -0.02(-3.41%)
Sep 12, 2003 0.5083 0.5097 0.5013 0.5059 53,376 +0.00(+0.00%)
Sep 11, 2003 0.5036 0.5106 0.4985 0.5059 243,054 +0.00(+0.00%)
Sep 10, 2003 0.5316 0.5316 0.5059 0.5059 142,020 -0.03(-4.91%)
Sep 09, 2003 0.5502 0.5502 0.5320 0.5320 106,753 -0.02(-3.71%)
Sep 08, 2003 0.5339 0.5526 0.5311 0.5526 62,908 +0.01(+2.60%)
Sep 05, 2003 0.5456 0.5549 0.5386 0.5386 95,315 -0.01(-1.70%)
Sep 04, 2003 0.5689 0.5689 0.5479 0.5479 73,392 -0.02(-2.89%)
Sep 03, 2003 0.5619 0.5689 0.5600 0.5642 65,767 +0.00(+0.83%)
Sep 02, 2003 0.5595 0.5619 0.5549 0.5595 131,535 -0.00(-0.41%)
Aug 29, 2003 0.5735 0.5735 0.5619 0.5619 59,095 -0.01(-1.63%)
Aug 28, 2003 0.5665 0.5759 0.5633 0.5712 87,690 +0.00(+0.82%)
Aug 27, 2003 0.5572 0.5665 0.5502 0.5665 138,207 +0.01(+2.10%)
Aug 26, 2003 0.5362 0.5549 0.5255 0.5549 101,987 +0.01(+2.59%)
Aug 25, 2003 0.5362 0.5409 0.5339 0.5409 58,142 +0.00(+0.09%)
Aug 22, 2003 0.5451 0.5479 0.5288 0.5404 132,488 -0.00(-0.77%)
Aug 21, 2003 0.5409 0.5549 0.5409 0.5446 104,847 +0.01(+1.57%)
Aug 20, 2003 0.5339 0.5460 0.5339 0.5362 98,174 -0.00(-0.26%)
Aug 19, 2003 0.5157 0.5376 0.5092 0.5376 232,569 +0.02(+4.82%)
Aug 18, 2003 0.5059 0.5213 0.5059 0.5129 66,720 +0.01(+1.38%)
Aug 15, 2003 0.5152 0.5204 0.5059 0.5059 115,331 -0.01(-1.36%)
Aug 14, 2003 0.5083 0.5129 0.5003 0.5129 47,657 +0.01(+1.38%)
Aug 13, 2003 0.5106 0.5176 0.5059 0.5059 94,362 -0.00(-0.91%)
Aug 12, 2003 0.5069 0.5162 0.5059 0.5106 155,364 +0.00(+0.27%)
Aug 11, 2003 0.5050 0.5120 0.5050 0.5092 46,704 +0.01(+1.30%)
Aug 08, 2003 0.5013 0.5055 0.4952 0.5027 60,048 -0.00(-0.74%)
Aug 07, 2003 0.4989 0.5069 0.4989 0.5064 163,942 +0.00(+0.74%)
Aug 06, 2003 0.4989 0.5027 0.4943 0.5027 158,223 +0.00(+0.28%)
Aug 05, 2003 0.4989 0.5013 0.4943 0.5013 177,286 -0.00(-0.09%)
Aug 04, 2003 0.5036 0.5064 0.5008 0.5017 62,908 +0.00(+0.00%)
Aug 01, 2003 0.5129 0.5129 0.4947 0.5017 106,753 -0.01(-2.71%)
Jul 31, 2003 0.5087 0.5204 0.5087 0.5157 207,787 +0.01(+1.47%)
Jul 30, 2003 0.5106 0.5125 0.5013 0.5083 47,657 +0.00(+0.18%)
Jul 29, 2003 0.5106 0.5106 0.5013 0.5073 24,782 -0.00(-0.18%)
Jul 28, 2003 0.5036 0.5120 0.5036 0.5083 39,079 +0.00(+0.93%)
Jul 25, 2003 0.4896 0.5041 0.4896 0.5036 413,669 +0.02(+3.25%)
Jul 24, 2003 0.4859 0.4989 0.4761 0.4877 457,514 +0.00(+0.10%)
Jul 23, 2003 0.4807 0.4919 0.4784 0.4873 274,508 +0.01(+2.35%)
Jul 22, 2003 0.4821 0.4821 0.4714 0.4761 64,814 -0.01(-1.35%)
Jul 21, 2003 0.5036 0.5050 0.4821 0.4826 70,533 -0.03(-5.05%)
Jul 18, 2003 0.5036 0.5129 0.5036 0.5083 38,126 +0.01(+1.11%)
Jul 17, 2003 0.5106 0.5106 0.5013 0.5027 56,236 -0.01(-1.73%)
Jul 16, 2003 0.5218 0.5218 0.5106 0.5115 43,845 -0.01(-1.79%)
Jul 15, 2003 0.5456 0.5479 0.5176 0.5208 203,975 -0.02(-4.53%)
Jul 14, 2003 0.5595 0.5642 0.5362 0.5456 71,486 -0.01(-2.50%)
Jul 11, 2003 0.5502 0.5595 0.5502 0.5595 16,203 +0.01(+1.78%)
Jul 10, 2003 0.5507 0.5642 0.5470 0.5498 182,052 -0.00(-0.08%)
Jul 09, 2003 0.5274 0.5572 0.5222 0.5502 237,335 +0.02(+4.33%)
Jul 08, 2003 0.5106 0.5292 0.5092 0.5274 107,706 +0.02(+3.76%)
Jul 07, 2003 0.5097 0.5129 0.5031 0.5083 66,720 +0.00(+0.65%)
Jul 03, 2003 0.5106 0.5115 0.5050 0.5050 14,297 -0.01(-1.55%)
Jul 02, 2003 0.5083 0.5199 0.5083 0.5129 174,427 +0.01(+1.66%)
Jul 01, 2003 0.5129 0.5129 0.5013 0.5045 100,081 -0.01(-1.64%)
Jun 30, 2003 0.4779 0.5129 0.4765 0.5129 842,589 +0.04(+8.27%)
Jun 27, 2003 0.5017 0.5129 0.4737 0.4737 237,335 -0.02(-4.69%)
Jun 26, 2003 0.4756 0.4971 0.4710 0.4971 93,409 +0.02(+4.10%)
Jun 25, 2003 0.4523 0.4803 0.4458 0.4775 137,254 +0.02(+4.92%)
Jun 24, 2003 0.4565 0.4574 0.4546 0.4551 76,252 +0.00(+0.10%)
Jun 23, 2003 0.4546 0.4598 0.4546 0.4546 161,083 +0.00(+0.52%)
Jun 20, 2003 0.4873 0.4873 0.4500 0.4523 108,659 -0.03(-7.18%)
Jun 19, 2003 0.5083 0.5120 0.4873 0.4873 101,987 -0.03(-5.00%)
Jun 18, 2003 0.5199 0.5222 0.5129 0.5129 17,156 -0.01(-1.61%)
Jun 17, 2003 0.5362 0.5432 0.5213 0.5213 25,735 -0.01(-2.78%)
Jun 16, 2003 0.5386 0.5549 0.5176 0.5362 111,519 -0.01(-1.29%)
Jun 13, 2003 0.5502 0.5526 0.5222 0.5432 115,331 -0.00(-0.51%)
Jun 12, 2003 0.5386 0.5526 0.5381 0.5460 69,580 +0.01(+2.27%)
Jun 11, 2003 0.5246 0.5362 0.5185 0.5339 61,955 +0.01(+1.33%)
Jun 10, 2003 0.5199 0.5316 0.5199 0.5269 58,142 +0.01(+2.73%)
Jun 09, 2003 0.4994 0.5171 0.4943 0.5129 81,018 +0.01(+2.23%)
Jun 06, 2003 0.5083 0.5152 0.5013 0.5017 94,362 -0.00(-0.83%)
Jun 05, 2003 0.5031 0.5106 0.5013 0.5059 25,735 +0.01(+1.40%)
Jun 04, 2003 0.5208 0.5358 0.4966 0.4989 125,816 -0.02(-3.78%)
Jun 03, 2003 0.5199 0.5260 0.5134 0.5185 30,500 -0.00(-0.71%)
Jun 02, 2003 0.5502 0.5530 0.5218 0.5222 100,081 -0.02(-4.27%)
May 30, 2003 0.5409 0.5479 0.5362 0.5456 141,066 +0.01(+1.74%)
May 29, 2003 0.5362 0.5386 0.5325 0.5362 127,722 +0.00(+0.00%)
May 28, 2003 0.5292 0.5362 0.5274 0.5362 124,863 +0.01(+1.32%)
May 27, 2003 0.5143 0.5292 0.5138 0.5292 67,674 +0.01(+2.25%)
May 23, 2003 0.5190 0.5190 0.5106 0.5176 273,555 +0.00(+0.18%)
May 22, 2003 0.5106 0.5166 0.5050 0.5166 40,032 +0.00(+0.73%)
May 21, 2003 0.5045 0.5129 0.5013 0.5129 23,828 +0.00(+0.92%)
May 20, 2003 0.4966 0.5106 0.4933 0.5083 79,111 +0.01(+1.87%)
May 19, 2003 0.4943 0.5017 0.4943 0.4989 124,863 +0.00(+0.66%)
May 16, 2003 0.5083 0.5106 0.4957 0.4957 308,822 -0.02(-3.19%)
May 15, 2003 0.5027 0.5120 0.4989 0.5120 228,757 +0.01(+1.86%)
May 14, 2003 0.5106 0.5120 0.5022 0.5027 208,740 -0.01(-1.28%)
May 13, 2003 0.5059 0.5106 0.4989 0.5092 45,751 +0.00(+0.09%)
May 12, 2003 0.5101 0.5129 0.5087 0.5087 136,301 -0.00(-0.27%)
May 09, 2003 0.5013 0.5148 0.5013 0.5101 243,054 +0.01(+1.77%)
May 08, 2003 0.5013 0.5022 0.4994 0.5013 36,219 +0.00(+0.00%)
May 07, 2003 0.5059 0.5059 0.5013 0.5013 65,767 -0.01(-1.19%)
May 06, 2003 0.5013 0.5073 0.5013 0.5073 77,205 +0.01(+1.21%)
May 05, 2003 0.5036 0.5036 0.4971 0.5013 132,488 +0.00(+0.00%)
May 02, 2003 0.5013 0.5055 0.4896 0.5013 124,863 +0.00(+0.28%)
May 01, 2003 0.5013 0.5027 0.4896 0.4999 131,535 -0.01(-1.56%)
Apr 30, 2003 0.5036 0.5078 0.4989 0.5078 241,148 +0.00(+0.83%)
Apr 29, 2003 0.5227 0.5269 0.5036 0.5036 128,675 -0.02(-4.51%)
Apr 28, 2003 0.5152 0.5288 0.5129 0.5274 163,942 +0.01(+2.17%)
Apr 25, 2003 0.5138 0.5171 0.5059 0.5162 70,533 +0.00(+0.64%)
Apr 24, 2003 0.5199 0.5199 0.5106 0.5129 100,081 -0.01(-1.79%)
Apr 23, 2003 0.5157 0.5292 0.5157 0.5222 140,113 +0.01(+1.73%)
Apr 22, 2003 0.5106 0.5208 0.5050 0.5134 211,600 +0.03(+5.56%)
Apr 21, 2003 0.4859 0.4891 0.4845 0.4863 68,627 +0.00(+0.29%)
Apr 17, 2003 0.4686 0.4849 0.4663 0.4849 69,580 +0.02(+4.52%)
Apr 16, 2003 0.4686 0.4719 0.4593 0.4640 87,690 -0.01(-1.49%)
Apr 15, 2003 0.4649 0.4710 0.4570 0.4710 39,079 +0.01(+1.30%)
Apr 14, 2003 0.4523 0.4686 0.4523 0.4649 61,955 +0.01(+2.15%)
Apr 11, 2003 0.4551 0.4588 0.4500 0.4551 101,034 +0.00(+0.00%)
Apr 10, 2003 0.4649 0.4649 0.4476 0.4551 154,411 -0.01(-1.91%)
Apr 09, 2003 0.4607 0.4686 0.4593 0.4640 99,128 -0.00(-0.30%)
Apr 08, 2003 0.4607 0.4654 0.4570 0.4654 44,798 +0.00(+0.00%)
Apr 07, 2003 0.4523 0.4654 0.4476 0.4654 101,034 +0.02(+3.96%)
Apr 04, 2003 0.4570 0.4607 0.4476 0.4476 94,362 -0.01(-1.54%)
Apr 03, 2003 0.4570 0.4607 0.4546 0.4546 18,109 +0.00(+0.10%)
Apr 02, 2003 0.4336 0.4542 0.4313 0.4542 89,596 +0.02(+4.17%)
Apr 01, 2003 0.4220 0.4402 0.4201 0.4360 122,956 +0.01(+2.19%)
Mar 31, 2003 0.4267 0.4290 0.4206 0.4267 131,535 -0.00(-1.08%)
Mar 28, 2003 0.4640 0.4644 0.4290 0.4313 157,270 -0.03(-6.09%)
Mar 27, 2003 0.4779 0.4779 0.4453 0.4593 180,146 -0.02(-4.37%)
Mar 26, 2003 0.5106 0.5106 0.4635 0.4803 226,850 -0.03(-6.36%)
Mar 25, 2003 0.5036 0.5241 0.5013 0.5129 210,647 +0.01(+1.29%)
Mar 24, 2003 0.4943 0.5064 0.4742 0.5064 449,889 +0.01(+1.50%)
Mar 21, 2003 0.5740 0.5763 0.4896 0.4989 1,485,015 -0.07(-13.01%)
Mar 20, 2003 0.5735 0.6202 0.5661 0.5735 1,754,758 -0.00(-0.40%)
Mar 19, 2003 0.5642 0.5880 0.5549 0.5759 497,546 +0.03(+4.66%)
Mar 18, 2003 0.5409 0.5502 0.5236 0.5502 556,642 +0.01(+2.61%)
Mar 17, 2003 0.5013 0.5432 0.5013 0.5362 460,373 +0.04(+8.49%)
Mar 14, 2003 0.4966 0.4975 0.4910 0.4943 63,861 -0.00(-0.93%)
Mar 13, 2003 0.4919 0.5017 0.4919 0.4989 68,627 +0.01(+2.39%)
Mar 12, 2003 0.4849 0.4999 0.4831 0.4873 52,423 +0.00(+0.97%)
Mar 11, 2003 0.5176 0.5292 0.4807 0.4826 203,975 -0.03(-5.91%)
Mar 10, 2003 0.4849 0.5199 0.4663 0.5129 376,496 +0.03(+6.18%)
Mar 07, 2003 0.4873 0.4943 0.4686 0.4831 277,368 +0.00(+0.10%)
Mar 06, 2003 0.4919 0.5106 0.4826 0.4826 240,195 +0.00(+0.00%)
Mar 05, 2003 0.4826 0.4826 0.4747 0.4826 42,891 +0.00(+0.00%)
Mar 04, 2003 0.4710 0.4873 0.4663 0.4826 128,675 +0.02(+3.50%)
Mar 03, 2003 0.4835 0.4891 0.4546 0.4663 169,661 -0.02(-4.49%)
Feb 28, 2003 0.4919 0.4966 0.4873 0.4882 55,282 -0.00(-0.95%)
Feb 27, 2003 0.5013 0.5078 0.4849 0.4929 85,783 -0.01(-1.67%)
Feb 26, 2003 0.5013 0.5017 0.4905 0.5013 59,095 +0.00(+0.47%)
Feb 25, 2003 0.4891 0.4989 0.4854 0.4989 150,598 +0.01(+2.79%)
Feb 24, 2003 0.4849 0.4863 0.4803 0.4854 61,001 -0.00(-0.38%)
Feb 21, 2003 0.4873 0.4896 0.4803 0.4873 61,001 -0.00(-0.38%)
Feb 20, 2003 0.4938 0.4961 0.4887 0.4891 67,674 -0.00(-0.76%)
Feb 19, 2003 0.4980 0.5003 0.4919 0.4929 93,409 -0.00(-0.28%)
Feb 18, 2003 0.4565 0.5083 0.4560 0.4943 342,182 +0.04(+8.94%)
Feb 14, 2003 0.4434 0.4537 0.4434 0.4537 65,767 +0.01(+2.53%)
Feb 13, 2003 0.4500 0.4500 0.4383 0.4425 100,081 -0.01(-2.87%)
Feb 12, 2003 0.4570 0.4640 0.4546 0.4556 95,315 -0.00(-0.31%)
Feb 11, 2003 0.4523 0.4616 0.4500 0.4570 128,675 +0.00(+0.51%)
Feb 10, 2003 0.4495 0.4546 0.4453 0.4546 68,627 +0.01(+2.20%)
Feb 07, 2003 0.4658 0.4779 0.4448 0.4448 150,598 -0.02(-4.31%)
Feb 06, 2003 0.4849 0.4849 0.4649 0.4649 64,814 -0.02(-4.68%)
Feb 05, 2003 0.5246 0.5246 0.4854 0.4877 130,582 -0.03(-6.19%)
Feb 04, 2003 0.4989 0.5246 0.4896 0.5199 201,115 +0.02(+3.34%)
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.