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 )

6.780 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2023 8.287 8.317 8.081 8.179 1,027,855 -0.07(-0.83%)
Oct 30, 2023 8.258 8.405 8.184 8.248 1,152,016 -0.05(-0.59%)
Oct 27, 2023 8.150 8.415 8.022 8.297 1,693,585 +0.15(+1.81%)
Oct 26, 2023 8.425 8.454 7.953 8.150 2,173,894 -0.45(-5.26%)
Oct 25, 2023 8.317 9.064 8.164 8.602 3,513,696 +0.06(+0.69%)
Oct 24, 2023 8.730 8.779 8.543 8.543 1,324,282 -0.12(-1.36%)
Oct 23, 2023 8.661 8.828 8.602 8.661 1,206,128 -0.09(-1.01%)
Oct 20, 2023 8.848 8.956 8.666 8.749 1,555,887 -0.18(-1.98%)
Oct 19, 2023 8.877 9.059 8.735 8.926 1,404,270 -0.02(-0.22%)
Oct 18, 2023 8.995 9.103 8.907 8.946 907,918 -0.04(-0.44%)
Oct 17, 2023 8.641 9.025 8.641 8.985 1,347,951 +0.29(+3.39%)
Oct 16, 2023 8.789 8.857 8.612 8.690 981,701 -0.08(-0.90%)
Oct 13, 2023 8.759 8.848 8.583 8.769 1,110,766 +0.19(+2.18%)
Oct 12, 2023 8.730 8.730 8.435 8.582 1,177,731 -0.04(-0.46%)
Oct 11, 2023 8.494 8.641 8.425 8.621 1,154,350 -0.02(-0.23%)
Oct 10, 2023 8.671 8.680 8.548 8.641 1,113,344 -0.02(-0.23%)
Oct 09, 2023 8.592 8.828 8.572 8.661 1,511,631 +0.39(+4.76%)
Oct 06, 2023 8.169 8.366 7.968 8.268 1,547,169 +0.11(+1.33%)
Oct 05, 2023 8.022 8.277 7.933 8.159 1,824,173 +0.04(+0.48%)
Oct 04, 2023 8.336 8.424 8.056 8.120 1,596,578 -0.39(-4.62%)
Oct 03, 2023 8.218 8.523 8.150 8.513 1,738,625 +0.28(+3.34%)
Oct 02, 2023 8.749 8.759 8.164 8.238 2,114,855 -0.55(-6.26%)
Sep 29, 2023 9.044 9.123 8.553 8.789 2,401,450 -0.29(-3.14%)
Sep 28, 2023 9.083 9.255 9.015 9.074 1,776,327 -0.05(-0.54%)
Sep 27, 2023 8.848 9.197 8.710 9.123 1,165,247 +0.46(+5.33%)
Sep 26, 2023 8.690 8.848 8.621 8.661 1,006,023 -0.14(-1.56%)
Sep 25, 2023 8.562 8.808 8.720 8.798 1,066,632 +0.18(+2.05%)
Sep 22, 2023 8.621 8.749 8.523 8.621 1,130,175 +0.07(+0.80%)
Sep 21, 2023 8.602 8.730 8.415 8.553 1,586,359 +0.00(+0.00%)
Sep 20, 2023 8.572 8.789 8.533 8.553 1,274,050 -0.13(-1.47%)
Sep 19, 2023 8.828 8.926 8.651 8.680 1,314,899 -0.04(-0.45%)
Sep 18, 2023 8.730 8.803 8.592 8.720 1,090,539 +0.11(+1.26%)
Sep 15, 2023 8.730 8.769 8.513 8.612 3,642,655 -0.15(-1.68%)
Sep 14, 2023 8.346 8.779 8.260 8.759 1,592,732 +0.56(+6.83%)
Sep 13, 2023 8.277 8.287 8.110 8.199 1,086,483 -0.10(-1.18%)
Sep 12, 2023 8.356 8.494 8.189 8.297 1,381,093 +0.08(+0.96%)
Sep 11, 2023 8.307 8.327 8.055 8.218 1,205,384 -0.05(-0.59%)
Sep 08, 2023 8.179 8.335 8.140 8.268 898,115 +0.12(+1.45%)
Sep 07, 2023 8.150 8.238 7.963 8.150 1,206,396 -0.03(-0.36%)
Sep 06, 2023 8.110 8.233 7.992 8.179 1,217,738 +0.06(+0.73%)
Sep 05, 2023 8.159 8.336 8.100 8.120 1,722,467 -0.03(-0.36%)
Sep 01, 2023 7.943 8.189 7.914 8.150 1,216,370 +0.29(+3.75%)
Aug 31, 2023 7.992 7.992 7.840 7.855 1,342,684 -0.12(-1.48%)
Aug 30, 2023 8.032 8.100 7.973 7.973 904,550 -0.06(-0.73%)
Aug 29, 2023 8.032 8.091 7.850 8.032 967,246 +0.03(+0.37%)
Aug 28, 2023 7.982 8.105 7.923 8.002 820,443 +0.08(+0.99%)
Aug 25, 2023 7.933 7.953 7.796 7.923 1,002,316 +0.08(+1.00%)
Aug 24, 2023 7.796 8.012 7.796 7.845 1,058,642 -0.04(-0.50%)
Aug 23, 2023 7.815 7.914 7.645 7.884 1,983,762 -0.06(-0.74%)
Aug 22, 2023 8.032 8.051 7.928 7.943 898,344 -0.09(-1.10%)
Aug 21, 2023 8.159 8.218 7.982 8.032 751,903 -0.13(-1.57%)
Aug 18, 2023 7.963 8.189 7.953 8.159 821,999 +0.10(+1.22%)
Aug 17, 2023 8.081 8.194 7.992 8.061 1,256,559 +0.11(+1.36%)
Aug 16, 2023 8.012 8.233 7.953 7.953 1,050,938 -0.03(-0.37%)
Aug 15, 2023 8.110 8.159 7.958 7.982 1,051,439 -0.24(-2.87%)
Aug 14, 2023 8.179 8.341 8.140 8.218 1,416,328 -0.02(-0.24%)
Aug 11, 2023 8.189 8.336 8.189 8.238 936,823 +0.05(+0.60%)
Aug 10, 2023 8.268 8.405 8.091 8.189 1,032,584 -0.11(-1.30%)
Aug 09, 2023 8.159 8.405 8.061 8.297 1,604,726 +0.24(+2.93%)
Aug 08, 2023 7.826 8.061 7.719 8.061 941,628 +0.09(+1.10%)
Aug 07, 2023 7.905 8.090 7.877 7.973 1,709,496 -0.20(-2.40%)
Aug 04, 2023 8.159 8.296 8.110 8.169 1,092,903 +0.01(+0.12%)
Aug 03, 2023 7.875 8.188 7.810 8.159 1,365,534 +0.27(+3.47%)
Aug 02, 2023 7.875 7.934 7.748 7.885 1,272,370 -0.10(-1.23%)
Aug 01, 2023 8.090 8.115 7.914 7.983 1,380,084 -0.16(-1.92%)
Jul 31, 2023 8.051 8.198 8.022 8.139 1,087,735 +0.18(+2.21%)
Jul 28, 2023 8.100 8.178 7.944 7.963 1,428,753 -0.11(-1.33%)
Jul 27, 2023 8.257 8.345 8.003 8.071 1,926,227 -0.18(-2.14%)
Jul 26, 2023 7.592 8.775 7.298 8.247 3,673,722 -0.52(-5.92%)
Jul 25, 2023 8.854 8.902 8.726 8.765 1,623,339 -0.06(-0.67%)
Jul 24, 2023 8.580 8.932 8.570 8.824 2,065,524 +0.31(+3.68%)
Jul 21, 2023 8.423 8.540 8.301 8.511 1,069,562 +0.09(+1.05%)
Jul 20, 2023 8.580 8.599 8.208 8.423 1,694,304 -0.11(-1.26%)
Jul 19, 2023 8.531 8.638 8.433 8.531 1,189,844 +0.00(+0.00%)
Jul 18, 2023 8.257 8.575 8.257 8.531 1,259,844 +0.29(+3.56%)
Jul 17, 2023 7.963 8.501 7.934 8.237 1,833,607 +0.27(+3.44%)
Jul 14, 2023 8.051 8.051 7.924 7.963 1,331,436 -0.14(-1.69%)
Jul 13, 2023 7.973 8.139 7.934 8.100 1,660,901 +0.14(+1.72%)
Jul 12, 2023 8.022 8.061 7.856 7.963 1,330,785 +0.07(+0.87%)
Jul 11, 2023 7.601 7.924 7.533 7.895 1,620,052 +0.36(+4.81%)
Jul 10, 2023 7.582 7.680 7.445 7.533 1,433,166 -0.12(-1.53%)
Jul 07, 2023 7.014 7.728 7.014 7.650 1,564,458 +0.65(+9.22%)
Jul 06, 2023 6.995 7.122 6.809 7.005 1,833,610 -0.16(-2.19%)
Jul 05, 2023 7.053 7.254 6.870 7.161 2,030,476 +0.16(+2.23%)
Jul 03, 2023 7.044 7.102 6.965 7.005 796,408 +0.01(+0.14%)
Jun 30, 2023 7.063 7.063 6.892 6.995 1,133,469 +0.03(+0.42%)
Jun 29, 2023 6.965 7.132 6.936 6.965 1,119,376 +0.02(+0.28%)
Jun 28, 2023 6.809 6.970 6.760 6.946 1,271,806 +0.10(+1.43%)
Jun 27, 2023 6.740 6.897 6.643 6.848 1,118,884 +0.13(+1.89%)
Jun 26, 2023 6.858 7.034 6.721 6.721 1,650,055 -0.14(-2.00%)
Jun 23, 2023 6.780 6.946 6.711 6.858 5,624,465 -0.02(-0.28%)
Jun 22, 2023 6.838 6.902 6.731 6.877 1,578,651 -0.09(-1.26%)
Jun 21, 2023 6.760 7.083 6.741 6.965 1,202,071 +0.19(+2.74%)
Jun 20, 2023 7.083 7.210 6.760 6.780 2,140,447 -0.42(-5.84%)
Jun 16, 2023 7.298 7.376 7.151 7.200 6,291,554 -0.44(-5.76%)
Jun 15, 2023 7.318 7.748 7.308 7.640 1,890,560 +0.32(+4.41%)
Jun 14, 2023 7.621 7.660 7.293 7.318 1,250,820 -0.21(-2.73%)
Jun 13, 2023 7.464 7.782 7.347 7.523 1,715,256 +0.23(+3.08%)
Jun 12, 2023 7.318 7.562 7.298 7.298 1,844,873 -0.16(-2.10%)
Jun 09, 2023 7.425 7.543 7.298 7.455 1,253,480 -0.02(-0.26%)
Jun 08, 2023 7.415 7.543 7.322 7.474 1,688,223 +0.05(+0.66%)
Jun 07, 2023 7.249 7.455 7.142 7.425 1,639,395 +0.23(+3.27%)
Jun 06, 2023 6.975 7.278 6.946 7.190 1,001,707 +0.09(+1.24%)
Jun 05, 2023 7.190 7.327 6.926 7.102 1,372,977 -0.07(-0.95%)
Jun 02, 2023 6.936 7.239 6.789 7.171 1,887,479 +0.34(+5.01%)
Jun 01, 2023 6.506 6.858 6.486 6.828 1,128,736 +0.32(+4.96%)
May 31, 2023 6.564 6.662 6.398 6.506 1,846,811 -0.19(-2.78%)
May 30, 2023 6.789 6.819 6.540 6.691 1,248,698 -0.24(-3.53%)
May 26, 2023 7.053 7.063 6.858 6.936 1,107,139 -0.06(-0.84%)
May 25, 2023 7.171 7.181 6.946 6.995 1,035,359 -0.32(-4.41%)
May 24, 2023 7.357 7.376 7.181 7.318 883,901 +0.02(+0.27%)
May 23, 2023 7.181 7.352 7.132 7.298 1,146,195 +0.15(+2.05%)
May 22, 2023 7.112 7.205 7.073 7.151 848,379 +0.06(+0.83%)
May 19, 2023 7.132 7.181 7.005 7.093 1,097,926 +0.02(+0.28%)
May 18, 2023 6.877 7.097 6.737 7.073 996,992 +0.10(+1.40%)
May 17, 2023 6.750 7.073 6.721 6.975 1,793,244 +0.30(+4.55%)
May 16, 2023 6.731 6.780 6.623 6.672 1,058,989 -0.11(-1.59%)
May 15, 2023 6.750 6.980 6.701 6.780 1,090,687 +0.12(+1.76%)
May 12, 2023 6.799 6.858 6.652 6.662 1,226,195 -0.05(-0.73%)
May 11, 2023 6.731 6.799 6.647 6.711 1,040,126 -0.18(-2.56%)
May 10, 2023 6.917 6.967 6.701 6.887 1,355,482 +0.05(+0.72%)
May 09, 2023 6.731 6.941 6.652 6.838 846,264 +0.08(+1.16%)
May 08, 2023 6.984 7.052 6.716 6.760 1,196,811 -0.05(-0.71%)
May 05, 2023 6.906 7.003 6.765 6.809 1,175,257 +0.17(+2.49%)
May 04, 2023 6.634 6.721 6.488 6.643 1,339,641 +0.03(+0.44%)
May 03, 2023 6.517 6.731 6.517 6.614 1,628,955 -0.03(-0.44%)
May 02, 2023 7.032 7.062 6.595 6.643 1,859,425 -0.53(-7.45%)
May 01, 2023 7.071 7.217 6.955 7.178 1,224,353 -0.01(-0.14%)
Apr 28, 2023 7.071 7.256 7.057 7.188 1,796,781 +0.13(+1.79%)
Apr 27, 2023 7.003 7.305 7.003 7.062 1,973,570 -0.13(-1.76%)
Apr 26, 2023 7.013 7.694 6.809 7.188 2,869,044 -0.03(-0.40%)
Apr 25, 2023 7.489 7.489 7.159 7.217 1,687,839 -0.42(-5.48%)
Apr 24, 2023 7.285 7.684 7.256 7.635 1,231,468 +0.34(+4.67%)
Apr 21, 2023 7.441 7.445 7.217 7.295 953,884 -0.10(-1.32%)
Apr 20, 2023 7.596 7.596 7.227 7.392 1,472,574 -0.28(-3.68%)
Apr 19, 2023 7.402 7.713 7.402 7.674 1,941,712 +0.21(+2.87%)
Apr 18, 2023 7.402 7.470 7.295 7.460 1,807,724 +0.10(+1.32%)
Apr 17, 2023 7.451 7.514 7.324 7.363 1,029,189 -0.08(-1.05%)
Apr 14, 2023 7.528 7.579 7.348 7.441 926,999 -0.09(-1.16%)
Apr 13, 2023 7.577 7.757 7.494 7.528 1,126,541 -0.01(-0.13%)
Apr 12, 2023 7.587 7.596 7.295 7.538 1,815,401 -0.02(-0.26%)
Apr 11, 2023 7.703 7.703 7.519 7.558 1,355,907 -0.11(-1.40%)
Apr 10, 2023 7.558 7.791 7.558 7.665 1,341,493 +0.11(+1.42%)
Apr 06, 2023 7.752 7.781 7.550 7.558 842,782 -0.19(-2.51%)
Apr 05, 2023 7.703 7.762 7.504 7.752 936,619 -0.02(-0.25%)
Apr 04, 2023 8.034 8.151 7.606 7.772 1,237,187 -0.26(-3.27%)
Apr 03, 2023 7.927 8.200 7.864 8.034 1,972,833 +0.55(+7.41%)
Mar 31, 2023 7.382 7.524 7.339 7.480 1,200,183 +0.08(+1.05%)
Mar 30, 2023 7.820 7.820 7.339 7.402 1,506,059 -0.32(-4.16%)
Mar 29, 2023 8.005 8.005 7.624 7.723 1,663,485 -0.15(-1.85%)
Mar 28, 2023 7.606 7.951 7.596 7.869 878,652 +0.17(+2.15%)
Mar 27, 2023 7.635 7.772 7.436 7.703 1,587,473 +0.21(+2.86%)
Mar 24, 2023 7.227 7.572 7.178 7.489 1,684,687 +0.06(+0.79%)
Mar 23, 2023 7.781 7.908 7.382 7.431 1,735,997 -0.27(-3.54%)
Mar 22, 2023 7.976 8.029 7.703 7.703 1,936,317 -0.27(-3.41%)
Mar 21, 2023 7.986 8.151 7.830 7.976 1,504,275 +0.25(+3.27%)
Mar 20, 2023 7.441 7.835 7.441 7.723 1,609,293 +0.29(+3.93%)
Mar 17, 2023 7.548 7.548 7.256 7.431 3,307,673 -0.17(-2.18%)
Mar 16, 2023 7.227 7.606 7.081 7.596 1,613,032 +0.14(+1.83%)
Mar 15, 2023 7.412 7.723 7.217 7.460 3,421,646 -0.25(-3.28%)
Mar 14, 2023 7.879 8.024 7.572 7.713 1,715,432 -0.14(-1.73%)
Mar 13, 2023 7.917 8.297 7.781 7.849 1,799,659 -0.37(-4.50%)
Mar 10, 2023 8.355 8.627 8.180 8.219 1,165,494 -0.13(-1.52%)
Mar 09, 2023 8.997 9.055 8.336 8.345 1,414,776 -0.66(-7.34%)
Mar 08, 2023 9.075 9.231 8.803 9.007 926,938 -0.16(-1.70%)
Mar 07, 2023 9.231 9.250 9.065 9.162 756,891 -0.10(-1.05%)
Mar 06, 2023 9.396 9.474 9.133 9.260 1,072,216 -0.19(-2.06%)
Mar 03, 2023 9.182 9.513 9.075 9.454 1,004,530 +0.18(+1.89%)
Mar 02, 2023 8.832 9.338 8.734 9.279 1,074,861 +0.40(+4.49%)
Mar 01, 2023 8.530 8.919 8.530 8.880 896,804 +0.35(+4.10%)
Feb 28, 2023 8.880 8.919 8.491 8.530 1,294,903 -0.26(-2.99%)
Feb 27, 2023 8.608 8.803 8.501 8.793 1,025,941 +0.24(+2.84%)
Feb 24, 2023 8.404 8.559 8.248 8.550 853,821 +0.06(+0.69%)
Feb 23, 2023 8.569 8.657 8.375 8.491 902,082 +0.15(+1.75%)
Feb 22, 2023 8.511 8.569 8.112 8.345 2,002,540 -0.21(-2.50%)
Feb 21, 2023 8.754 8.793 8.521 8.559 1,165,777 -0.22(-2.55%)
Feb 17, 2023 8.948 8.978 8.589 8.783 1,006,208 -0.26(-2.90%)
Feb 16, 2023 9.085 9.250 8.992 9.046 1,029,273 -0.11(-1.17%)
Feb 15, 2023 9.172 9.201 8.910 9.153 1,106,193 -0.17(-1.77%)
Feb 14, 2023 9.425 9.707 9.290 9.318 963,403 -0.23(-2.44%)
Feb 13, 2023 9.260 9.649 9.143 9.552 1,015,941 +0.20(+2.19%)
Feb 10, 2023 8.890 9.357 8.880 9.347 1,157,164 +0.59(+6.78%)
Feb 09, 2023 9.104 9.133 8.725 8.754 1,087,599 -0.31(-3.43%)
Feb 08, 2023 9.085 9.172 8.915 9.065 800,978 -0.02(-0.21%)
Feb 07, 2023 9.172 9.259 8.857 9.085 1,020,424 -0.03(-0.32%)
Feb 06, 2023 9.056 9.191 8.988 9.114 1,105,414 +0.14(+1.51%)
Feb 03, 2023 9.007 9.327 8.886 8.978 1,528,499 -0.01(-0.11%)
Feb 02, 2023 9.288 9.482 8.736 8.988 1,635,088 -0.42(-4.43%)
Feb 01, 2023 9.520 9.593 9.007 9.404 1,212,377 -0.20(-2.12%)
Jan 31, 2023 9.356 9.850 9.269 9.608 1,719,702 +0.30(+3.23%)
Jan 30, 2023 9.162 9.472 8.988 9.307 1,585,336 +0.15(+1.69%)
Jan 27, 2023 9.210 9.399 8.997 9.152 1,504,050 -0.05(-0.53%)
Jan 26, 2023 9.588 9.743 8.838 9.201 3,400,030 -0.10(-1.04%)
Jan 25, 2023 8.620 9.588 8.484 9.298 3,639,539 +0.98(+11.76%)
Jan 24, 2023 8.368 8.537 8.126 8.319 1,995,479 +0.00(+0.00%)
Jan 23, 2023 8.387 8.436 8.174 8.319 1,078,878 -0.03(-0.35%)
Jan 20, 2023 8.378 8.465 8.145 8.348 1,160,310 +0.00(+0.00%)
Jan 19, 2023 8.484 8.513 8.174 8.348 1,759,194 -0.21(-2.49%)
Jan 18, 2023 9.375 9.491 8.562 8.562 1,332,135 -0.71(-7.63%)
Jan 17, 2023 9.549 9.675 9.230 9.269 950,067 -0.20(-2.15%)
Jan 13, 2023 9.685 9.743 9.215 9.472 1,252,112 -0.20(-2.10%)
Jan 12, 2023 9.433 10.000 9.414 9.675 1,079,876 +0.36(+3.85%)
Jan 11, 2023 9.462 9.530 9.210 9.317 770,268 -0.06(-0.62%)
Jan 10, 2023 9.346 9.452 9.046 9.375 1,035,673 +0.13(+1.36%)
Jan 09, 2023 9.201 9.491 9.152 9.249 1,157,906 +0.34(+3.80%)
Jan 06, 2023 8.833 9.390 8.746 8.910 1,591,340 +0.32(+3.72%)
Jan 05, 2023 8.319 8.678 8.310 8.591 1,192,085 +0.20(+2.42%)
Jan 04, 2023 8.184 8.493 8.145 8.387 721,791 +0.05(+0.58%)
Jan 03, 2023 8.591 8.668 8.131 8.339 1,294,821 -0.27(-3.15%)
Dec 30, 2022 8.436 8.629 8.426 8.610 1,857,626 +0.05(+0.57%)
Dec 29, 2022 8.184 8.605 8.135 8.562 793,388 +0.36(+4.37%)
Dec 28, 2022 8.552 8.571 8.106 8.203 889,985 -0.38(-4.40%)
Dec 27, 2022 8.591 8.591 8.397 8.581 1,023,187 +0.07(+0.80%)
Dec 23, 2022 8.261 8.533 8.203 8.513 1,088,646 +0.32(+3.90%)
Dec 22, 2022 8.591 8.644 8.068 8.194 902,253 -0.32(-3.75%)
Dec 21, 2022 8.610 8.673 8.397 8.513 1,338,356 +0.16(+1.97%)
Dec 20, 2022 8.194 8.537 8.116 8.348 1,451,252 +0.13(+1.53%)
Dec 19, 2022 8.252 8.416 8.087 8.223 1,353,448 +0.13(+1.56%)
Dec 16, 2022 8.039 8.135 7.835 8.097 5,185,883 -0.20(-2.45%)
Dec 15, 2022 8.164 8.387 8.034 8.300 1,225,792 +0.07(+0.82%)
Dec 14, 2022 8.358 8.436 8.116 8.232 1,283,223 -0.13(-1.51%)
Dec 13, 2022 8.252 8.542 8.194 8.358 2,560,433 +0.25(+3.11%)
Dec 12, 2022 7.680 8.194 7.671 8.106 1,250,976 +0.44(+5.68%)
Dec 09, 2022 7.913 8.048 7.617 7.671 1,080,501 -0.19(-2.46%)
Dec 08, 2022 8.232 8.310 7.796 7.864 1,040,591 -0.09(-1.10%)
Dec 07, 2022 8.223 8.339 7.855 7.951 1,084,531 -0.20(-2.49%)
Dec 06, 2022 8.339 8.542 8.116 8.155 825,866 -0.20(-2.43%)
Dec 05, 2022 9.133 9.172 8.213 8.358 1,532,571 -0.59(-6.60%)
Dec 02, 2022 8.668 9.075 8.668 8.949 698,523 +0.20(+2.33%)
Dec 01, 2022 9.133 9.230 8.736 8.746 709,198 -0.22(-2.48%)
Nov 30, 2022 9.007 9.070 8.639 8.968 1,145,237 +0.15(+1.65%)
Nov 29, 2022 8.765 8.881 8.668 8.823 616,626 +0.20(+2.36%)
Nov 28, 2022 8.513 8.838 8.484 8.620 660,515 -0.23(-2.63%)
Nov 25, 2022 9.007 9.007 8.833 8.852 278,778 -0.14(-1.51%)
Nov 23, 2022 8.988 9.114 8.823 8.988 699,029 -0.24(-2.62%)
Nov 22, 2022 9.317 9.462 9.201 9.230 782,306 +0.13(+1.38%)
Nov 21, 2022 9.056 9.123 8.455 9.104 1,503,316 -0.24(-2.59%)
Nov 18, 2022 9.269 9.428 9.007 9.346 738,257 -0.15(-1.53%)
Nov 17, 2022 9.240 9.530 9.152 9.491 927,907 +0.06(+0.62%)
Nov 16, 2022 9.540 9.583 9.351 9.433 775,012 -0.24(-2.50%)
Nov 15, 2022 9.617 9.724 9.404 9.675 839,719 +0.16(+1.73%)
Nov 14, 2022 9.879 10.12 9.501 9.511 1,688,817 -0.37(-3.73%)
Nov 11, 2022 10.30 10.50 9.830 9.879 1,843,260 -0.33(-3.23%)
Nov 10, 2022 9.811 10.22 9.559 10.21 1,061,475 +0.69(+7.22%)
Nov 09, 2022 9.995 10.17 9.433 9.520 1,312,004 -0.72(-7.00%)
Nov 08, 2022 10.10 10.43 9.889 10.24 1,955,996 +0.14(+1.34%)
Nov 07, 2022 10.14 10.36 9.937 10.10 2,043,575 +0.05(+0.48%)
Nov 04, 2022 10.20 10.54 9.966 10.05 1,770,566 -0.06(-0.57%)
Nov 03, 2022 9.976 10.32 9.773 10.11 1,535,777 +0.01(+0.10%)
Nov 02, 2022 10.54 9.995 10.10 1,545,548 -0.55(-5.17%)
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.