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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 3.239 3.268 2.959 2.988 812,821 -0.29(-8.82%)
Nov 27, 2020 3.384 3.432 3.249 3.278 310,271 -0.20(-5.82%)
Nov 25, 2020 3.470 3.499 3.374 3.480 483,819 -0.04(-1.10%)
Nov 24, 2020 3.422 3.661 3.413 3.519 1,434,750 +0.18(+5.49%)
Nov 23, 2020 2.998 3.355 2.940 3.335 1,067,654 +0.40(+13.82%)
Nov 20, 2020 3.008 3.066 2.892 2.931 532,263 -0.11(-3.49%)
Nov 19, 2020 2.940 3.099 2.882 3.037 822,610 +0.07(+2.27%)
Nov 18, 2020 2.940 3.191 2.911 2.969 974,369 +0.03(+0.98%)
Nov 17, 2020 2.796 2.998 2.709 2.940 1,318,078 +0.08(+2.69%)
Nov 16, 2020 2.699 2.931 2.690 2.863 1,298,054 +0.29(+11.24%)
Nov 13, 2020 2.526 2.593 2.468 2.574 502,180 +0.08(+3.09%)
Nov 12, 2020 2.526 2.592 2.458 2.497 362,365 -0.08(-3.00%)
Nov 11, 2020 2.670 2.670 2.511 2.574 276,368 -0.06(-2.20%)
Nov 10, 2020 2.612 2.690 2.516 2.632 978,660 -0.06(-2.15%)
Nov 09, 2020 2.497 2.786 2.477 2.690 1,270,953 +0.44(+19.74%)
Nov 06, 2020 2.294 2.343 2.236 2.246 675,106 -0.03(-1.27%)
Nov 05, 2020 2.333 2.400 2.256 2.275 444,514 -0.04(-1.67%)
Nov 04, 2020 2.420 2.506 2.265 2.314 433,922 -0.15(-6.25%)
Nov 03, 2020 2.506 2.632 2.410 2.468 1,141,873 +0.01(+0.39%)
Nov 02, 2020 2.391 2.468 2.314 2.458 1,143,965 +0.16(+7.14%)
Oct 30, 2020 2.265 2.304 2.198 2.294 866,393 +0.04(+1.71%)
Oct 29, 2020 2.265 2.294 2.150 2.256 447,905 +0.00(+0.00%)
Oct 28, 2020 2.612 2.612 2.256 2.256 575,997 -0.30(-11.70%)
Oct 27, 2020 2.545 2.593 2.477 2.555 426,245 +0.01(+0.38%)
Oct 26, 2020 2.622 2.622 2.497 2.545 451,918 -0.12(-4.35%)
Oct 23, 2020 2.670 2.757 2.622 2.661 424,379 +0.01(+0.36%)
Oct 22, 2020 2.574 2.670 2.526 2.651 966,584 +0.08(+3.00%)
Oct 21, 2020 2.584 2.622 2.530 2.574 225,145 -0.01(-0.37%)
Oct 20, 2020 2.526 2.603 2.526 2.584 237,043 +0.09(+3.47%)
Oct 19, 2020 2.545 2.603 2.468 2.497 294,071 -0.01(-0.38%)
Oct 16, 2020 2.593 2.608 2.497 2.506 524,691 -0.13(-5.11%)
Oct 15, 2020 2.526 2.661 2.487 2.641 425,772 +0.07(+2.62%)
Oct 14, 2020 2.535 2.651 2.535 2.574 311,331 +0.05(+1.91%)
Oct 13, 2020 2.593 2.612 2.468 2.526 524,025 -0.13(-4.73%)
Oct 12, 2020 2.699 2.728 2.555 2.651 992,693 -0.07(-2.48%)
Oct 09, 2020 2.853 2.873 2.709 2.718 753,322 -0.06(-2.08%)
Oct 08, 2020 2.767 2.834 2.757 2.776 680,158 +0.06(+2.13%)
Oct 07, 2020 2.709 2.752 2.651 2.718 465,165 +0.03(+1.08%)
Oct 06, 2020 2.786 2.844 2.641 2.690 572,250 -0.06(-2.11%)
Oct 05, 2020 2.699 2.786 2.690 2.747 469,895 +0.07(+2.52%)
Oct 02, 2020 2.516 2.738 2.506 2.680 549,483 +0.07(+2.58%)
Oct 01, 2020 2.506 2.622 2.468 2.612 1,818,863 +0.07(+2.65%)
Sep 30, 2020 2.593 2.670 2.497 2.545 787,302 -0.05(-1.86%)
Sep 29, 2020 2.545 2.603 2.420 2.593 779,596 +0.03(+1.13%)
Sep 28, 2020 2.487 2.632 2.468 2.564 864,853 +0.13(+5.56%)
Sep 25, 2020 2.410 2.468 2.333 2.429 628,944 -0.03(-1.18%)
Sep 24, 2020 2.381 2.487 2.314 2.458 768,862 +0.03(+1.19%)
Sep 23, 2020 2.902 2.902 2.429 2.429 1,390,542 -0.45(-15.72%)
Sep 22, 2020 2.834 2.892 2.834 2.882 605,170 +0.04(+1.36%)
Sep 21, 2020 2.988 3.017 2.791 2.844 719,180 -0.26(-8.39%)
Sep 18, 2020 3.085 3.307 3.056 3.104 2,937,460 +0.03(+0.94%)
Sep 17, 2020 2.969 3.090 2.955 3.075 680,092 +0.04(+1.27%)
Sep 16, 2020 2.979 3.075 2.892 3.037 936,560 +0.08(+2.61%)
Sep 15, 2020 2.921 3.066 2.916 2.959 653,912 +0.03(+0.99%)
Sep 14, 2020 2.863 2.931 2.796 2.931 1,312,634 +0.05(+1.67%)
Sep 11, 2020 2.979 2.988 2.844 2.882 831,020 -0.08(-2.61%)
Sep 10, 2020 3.085 3.133 2.959 2.959 811,033 -0.12(-3.76%)
Sep 09, 2020 3.200 3.229 3.037 3.075 788,380 -0.09(-2.74%)
Sep 08, 2020 3.181 3.249 3.056 3.162 1,278,837 -0.08(-2.38%)
Sep 04, 2020 3.172 3.249 3.143 3.239 703,529 +0.13(+4.02%)
Sep 03, 2020 2.921 3.152 2.902 3.114 567,388 +0.17(+5.90%)
Sep 02, 2020 2.988 3.037 2.902 2.940 473,298 -0.07(-2.24%)
Sep 01, 2020 2.998 3.046 2.921 3.008 409,575 -0.01(-0.32%)
Aug 31, 2020 3.123 3.143 3.017 3.017 597,389 -0.09(-2.80%)
Aug 28, 2020 3.017 3.152 2.950 3.104 484,649 +0.13(+4.21%)
Aug 27, 2020 2.950 2.988 2.873 2.979 508,910 +0.03(+0.98%)
Aug 26, 2020 3.085 3.085 2.902 2.950 440,743 -0.14(-4.67%)
Aug 25, 2020 3.123 3.181 3.037 3.094 434,158 +0.02(+0.63%)
Aug 24, 2020 2.940 3.104 2.882 3.075 512,408 +0.15(+5.28%)
Aug 21, 2020 3.085 3.133 2.882 2.921 961,518 -0.17(-5.61%)
Aug 20, 2020 3.172 3.172 3.085 3.094 900,337 -0.14(-4.46%)
Aug 19, 2020 3.220 3.287 3.172 3.239 459,066 +0.02(+0.60%)
Aug 18, 2020 3.307 3.331 3.200 3.220 403,738 -0.12(-3.47%)
Aug 17, 2020 3.355 3.374 3.278 3.335 521,072 +0.00(+0.00%)
Aug 14, 2020 3.297 3.384 3.297 3.335 420,437 +0.00(+0.00%)
Aug 13, 2020 3.374 3.432 3.316 3.335 342,255 -0.09(-2.54%)
Aug 12, 2020 3.461 3.509 3.374 3.422 545,738 +0.04(+1.14%)
Aug 11, 2020 3.374 3.576 3.345 3.384 785,845 +0.05(+1.45%)
Aug 10, 2020 3.181 3.364 3.181 3.335 697,202 +0.18(+5.81%)
Aug 07, 2020 3.172 3.215 3.133 3.152 570,956 -0.04(-1.21%)
Aug 06, 2020 3.200 3.258 3.162 3.191 489,257 -0.01(-0.30%)
Aug 05, 2020 3.229 3.268 3.133 3.200 873,369 +0.04(+1.22%)
Aug 04, 2020 2.940 3.172 2.940 3.162 1,224,415 +0.21(+7.19%)
Aug 03, 2020 2.873 2.979 2.844 2.950 702,071 +0.09(+3.03%)
Jul 31, 2020 2.921 2.950 2.771 2.863 1,915,775 -0.08(-2.62%)
Jul 30, 2020 3.085 3.104 2.935 2.940 945,302 -0.21(-6.73%)
Jul 29, 2020 3.066 3.162 2.940 3.152 2,875,436 +0.15(+5.14%)
Jul 28, 2020 3.162 3.229 2.988 2.998 520,215 -0.22(-6.89%)
Jul 27, 2020 3.094 3.229 2.979 3.220 697,024 +0.12(+3.73%)
Jul 24, 2020 3.181 3.316 3.104 3.104 902,700 -0.07(-2.13%)
Jul 23, 2020 3.104 3.210 3.094 3.172 805,895 +0.01(+0.30%)
Jul 22, 2020 3.229 3.258 3.094 3.162 692,717 -0.13(-3.81%)
Jul 21, 2020 3.104 3.413 3.070 3.287 1,365,053 +0.26(+8.60%)
Jul 20, 2020 2.940 3.133 2.921 3.027 754,337 +0.06(+1.95%)
Jul 17, 2020 3.046 3.106 2.969 2.969 519,400 -0.09(-2.84%)
Jul 16, 2020 3.066 3.094 2.940 3.056 613,598 -0.02(-0.63%)
Jul 15, 2020 3.008 3.114 2.979 3.075 688,941 +0.18(+6.33%)
Jul 14, 2020 2.680 2.902 2.670 2.892 469,675 +0.21(+7.91%)
Jul 13, 2020 2.786 2.825 2.670 2.680 541,342 -0.09(-3.14%)
Jul 10, 2020 2.680 2.825 2.680 2.767 452,595 +0.02(+0.70%)
Jul 09, 2020 2.873 2.911 2.738 2.747 970,847 -0.11(-3.72%)
Jul 08, 2020 2.834 2.940 2.805 2.853 1,092,083 +0.01(+0.34%)
Jul 07, 2020 2.892 2.902 2.820 2.844 530,305 -0.10(-3.28%)
Jul 06, 2020 2.940 3.017 2.825 2.940 535,647 +0.08(+2.69%)
Jul 02, 2020 2.931 2.950 2.800 2.863 435,375 +0.02(+0.68%)
Jul 01, 2020 2.979 3.046 2.776 2.844 654,077 -0.13(-4.22%)
Jun 30, 2020 2.931 2.979 2.853 2.969 422,752 +0.02(+0.65%)
Jun 29, 2020 2.902 3.012 2.863 2.950 447,595 +0.09(+3.03%)
Jun 26, 2020 2.882 2.892 2.757 2.863 1,533,823 -0.04(-1.33%)
Jun 25, 2020 2.844 2.964 2.786 2.902 1,353,447 +0.02(+0.67%)
Jun 24, 2020 3.008 3.027 2.829 2.882 891,394 -0.18(-5.97%)
Jun 23, 2020 3.133 3.172 3.037 3.066 921,530 +0.00(+0.00%)
Jun 22, 2020 3.123 3.133 2.984 3.066 1,305,144 -0.06(-1.85%)
Jun 19, 2020 3.335 3.356 3.070 3.123 2,597,313 -0.11(-3.28%)
Jun 18, 2020 3.133 3.302 3.094 3.229 610,226 +0.07(+2.13%)
Jun 17, 2020 3.422 3.437 3.143 3.162 666,490 -0.24(-7.08%)
Jun 16, 2020 3.519 3.548 3.297 3.403 527,664 +0.06(+1.73%)
Jun 15, 2020 3.181 3.403 3.012 3.345 1,059,115 -0.04(-1.14%)
Jun 12, 2020 3.307 3.403 3.162 3.384 962,140 +0.25(+8.00%)
Jun 11, 2020 3.335 3.441 3.123 3.133 1,018,295 -0.54(-14.70%)
Jun 10, 2020 3.731 3.880 3.461 3.673 746,196 -0.18(-4.75%)
Jun 09, 2020 3.817 3.986 3.750 3.856 1,041,616 -0.09(-2.20%)
Jun 08, 2020 4.136 4.271 3.827 3.943 1,858,829 -0.07(-1.68%)
Jun 05, 2020 3.634 4.078 3.634 4.010 1,543,367 +0.48(+13.66%)
Jun 04, 2020 3.278 3.644 3.253 3.528 2,310,452 +0.24(+7.33%)
Jun 03, 2020 3.229 3.392 3.227 3.287 1,240,464 +0.13(+4.28%)
Jun 02, 2020 3.037 3.200 2.998 3.152 1,592,971 +0.19(+6.51%)
Jun 01, 2020 3.037 3.200 2.959 2.959 710,960 -0.11(-3.46%)
May 29, 2020 3.172 3.181 2.873 3.066 862,866 -0.12(-3.64%)
May 28, 2020 3.403 3.422 3.181 3.181 1,059,079 -0.18(-5.44%)
May 27, 2020 3.249 3.374 3.147 3.364 655,817 +0.12(+3.56%)
May 26, 2020 3.104 3.278 3.104 3.249 923,916 +0.21(+6.98%)
May 22, 2020 3.374 3.393 3.008 3.037 782,990 -0.36(-10.51%)
May 21, 2020 3.326 3.432 3.249 3.393 605,488 +0.08(+2.33%)
May 20, 2020 3.287 3.374 3.229 3.316 1,223,772 +0.13(+4.24%)
May 19, 2020 3.326 3.335 3.152 3.181 744,623 -0.13(-3.79%)
May 18, 2020 2.988 3.355 2.988 3.307 1,472,273 +0.49(+17.47%)
May 15, 2020 2.747 2.906 2.690 2.815 696,475 +0.10(+3.55%)
May 14, 2020 2.699 2.853 2.574 2.718 722,215 -0.02(-0.70%)
May 13, 2020 3.046 3.066 2.685 2.738 778,589 -0.31(-10.13%)
May 12, 2020 3.114 3.181 2.979 3.046 1,312,904 +0.01(+0.32%)
May 11, 2020 3.239 3.258 2.959 3.037 668,967 -0.20(-6.25%)
May 08, 2020 3.066 3.249 3.037 3.239 1,168,988 +0.27(+9.09%)
May 07, 2020 3.008 3.143 2.902 2.969 1,217,284 +0.07(+2.33%)
May 06, 2020 2.998 3.085 2.815 2.902 1,031,522 -0.06(-1.95%)
May 05, 2020 3.200 3.258 2.931 2.959 798,662 -0.07(-2.23%)
May 04, 2020 2.873 3.080 2.747 3.027 680,625 +0.10(+3.29%)
May 01, 2020 3.191 3.268 2.911 2.931 1,010,066 -0.36(-10.85%)
Apr 30, 2020 3.441 3.573 3.258 3.287 1,907,863 -0.17(-5.01%)
Apr 29, 2020 3.085 3.567 3.017 3.461 2,917,832 +0.54(+18.48%)
Apr 28, 2020 2.680 2.931 2.680 2.921 1,193,427 +0.20(+7.45%)
Apr 27, 2020 2.815 2.815 2.516 2.718 1,937,589 -0.17(-6.00%)
Apr 24, 2020 2.873 3.133 2.728 2.892 2,719,720 +0.07(+2.39%)
Apr 23, 2020 2.439 2.882 2.410 2.825 2,537,646 +0.45(+19.11%)
Apr 22, 2020 2.208 2.449 2.193 2.371 1,267,262 +0.21(+9.82%)
Apr 21, 2020 2.121 2.217 2.063 2.159 1,050,710 -0.03(-1.32%)
Apr 20, 2020 2.208 2.304 2.073 2.188 1,262,023 -0.08(-3.40%)
Apr 17, 2020 2.227 2.352 2.179 2.265 1,347,308 +0.05(+2.17%)
Apr 16, 2020 2.265 2.265 2.116 2.217 1,039,747 -0.07(-2.95%)
Apr 15, 2020 2.449 2.535 2.256 2.285 1,106,971 -0.30(-11.57%)
Apr 14, 2020 2.728 2.815 2.453 2.584 1,460,028 -0.08(-2.90%)
Apr 13, 2020 2.670 2.728 2.458 2.661 983,466 +0.08(+2.99%)
Apr 09, 2020 2.400 2.844 2.362 2.584 2,707,687 +0.29(+12.61%)
Apr 08, 2020 2.140 2.362 2.121 2.294 2,500,670 +0.20(+9.68%)
Apr 07, 2020 2.044 2.304 2.005 2.092 4,782,491 +0.12(+5.85%)
Apr 06, 2020 2.005 2.063 1.870 1.976 2,023,147 +0.06(+3.02%)
Apr 03, 2020 2.015 2.082 1.841 1.918 3,019,203 -0.04(-1.97%)
Apr 02, 2020 1.909 2.111 1.851 1.957 3,917,683 +0.07(+3.57%)
Apr 01, 2020 1.947 1.967 1.793 1.889 2,780,284 -0.10(-4.85%)
Mar 31, 2020 1.947 2.130 1.899 1.986 4,919,819 +0.06(+3.00%)
Mar 30, 2020 2.005 2.073 1.880 1.928 1,474,835 -0.06(-2.91%)
Mar 27, 2020 2.073 2.111 1.880 1.986 1,792,953 -0.21(-9.65%)
Mar 26, 2020 2.352 2.555 2.159 2.198 1,098,372 -0.18(-7.69%)
Mar 25, 2020 2.256 2.400 1.957 2.381 1,228,490 +0.20(+9.29%)
Mar 24, 2020 2.246 2.439 2.102 2.179 1,944,179 +0.05(+2.26%)
Mar 23, 2020 2.314 2.410 2.092 2.130 1,280,164 -0.18(-7.92%)
Mar 20, 2020 2.449 2.622 2.130 2.314 3,755,306 -0.11(-4.38%)
Mar 19, 2020 1.889 2.420 1.880 2.420 3,016,434 +0.52(+27.41%)
Mar 18, 2020 1.918 2.169 1.813 1.899 2,305,854 -0.19(-9.22%)
Mar 17, 2020 2.034 2.256 1.938 2.092 3,032,476 +0.10(+4.83%)
Mar 16, 2020 1.687 2.169 1.658 1.995 2,942,324 +0.02(+0.98%)
Mar 13, 2020 2.208 2.236 1.832 1.976 2,922,107 -0.07(-3.30%)
Mar 12, 2020 1.947 2.188 1.885 2.044 2,142,221 -0.13(-5.78%)
Mar 11, 2020 1.967 2.198 1.957 2.169 2,518,506 +0.09(+4.17%)
Mar 10, 2020 2.352 2.369 1.783 2.082 2,674,211 -0.04(-1.82%)
Mar 09, 2020 2.159 2.333 2.102 2.121 3,074,219 -0.64(-23.08%)
Mar 06, 2020 3.123 3.239 2.728 2.757 1,815,982 -0.53(-16.13%)
Mar 05, 2020 3.384 3.499 3.215 3.287 2,104,336 -0.19(-5.54%)
Mar 04, 2020 3.461 3.586 3.374 3.480 2,646,335 +0.08(+2.27%)
Mar 03, 2020 3.432 3.538 3.297 3.403 2,827,174 -0.05(-1.40%)
Mar 02, 2020 3.345 3.451 3.162 3.451 1,567,050 +0.13(+4.07%)
Feb 28, 2020 3.181 3.369 3.172 3.316 2,165,880 +0.03(+0.88%)
Feb 27, 2020 3.287 3.432 3.172 3.287 1,849,729 -0.13(-3.94%)
Feb 26, 2020 3.499 3.557 3.335 3.422 1,184,975 -0.07(-1.93%)
Feb 25, 2020 3.731 3.751 3.403 3.490 1,700,177 -0.22(-5.97%)
Feb 24, 2020 3.798 3.923 3.711 3.711 1,245,990 -0.33(-8.11%)
Feb 21, 2020 4.107 4.107 4.001 4.039 1,357,474 -0.13(-3.01%)
Feb 20, 2020 4.136 4.203 4.078 4.164 909,910 +0.03(+0.70%)
Feb 19, 2020 4.058 4.184 4.001 4.136 1,230,267 +0.13(+3.13%)
Feb 18, 2020 3.943 4.058 3.866 4.010 1,018,337 +0.00(+0.00%)
Feb 14, 2020 4.010 4.029 3.827 4.010 1,706,023 +0.03(+0.73%)
Feb 13, 2020 3.952 4.063 3.904 3.981 1,061,169 -0.01(-0.24%)
Feb 12, 2020 4.039 4.058 3.837 3.991 1,398,196 +0.08(+1.97%)
Feb 11, 2020 3.856 3.952 3.846 3.914 1,759,378 +0.12(+3.05%)
Feb 10, 2020 3.769 3.885 3.702 3.798 1,716,776 +0.00(+0.00%)
Feb 07, 2020 3.923 3.967 3.731 3.798 1,403,117 -0.17(-4.37%)
Feb 06, 2020 3.981 4.116 3.817 3.972 1,603,520 -0.02(-0.48%)
Feb 05, 2020 3.895 4.097 3.895 3.991 2,181,573 +0.17(+4.55%)
Feb 04, 2020 4.145 4.213 3.808 3.817 2,705,465 -0.20(-5.04%)
Feb 03, 2020 4.367 4.473 4.001 4.020 2,859,411 -0.35(-7.95%)
Jan 31, 2020 4.473 4.574 4.251 4.367 3,208,623 -0.14(-3.21%)
Jan 30, 2020 4.801 4.801 4.386 4.511 3,379,957 -0.21(-4.49%)
Jan 29, 2020 4.801 5.061 4.589 4.724 5,519,555 +0.30(+6.75%)
Jan 28, 2020 4.299 4.492 4.232 4.425 2,465,465 +0.17(+4.08%)
Jan 27, 2020 4.184 4.290 4.107 4.251 2,121,733 -0.04(-0.90%)
Jan 24, 2020 4.434 4.434 4.242 4.290 2,014,634 -0.13(-3.05%)
Jan 23, 2020 4.328 4.492 4.232 4.425 1,701,991 +0.03(+0.66%)
Jan 22, 2020 4.290 4.454 4.237 4.396 2,105,294 +0.08(+1.79%)
Jan 21, 2020 4.560 4.560 4.319 4.319 2,701,049 -0.28(-6.08%)
Jan 17, 2020 4.810 4.825 4.560 4.598 1,440,151 -0.17(-3.64%)
Jan 16, 2020 4.637 4.907 4.579 4.772 2,332,705 +0.19(+4.21%)
Jan 15, 2020 4.511 4.646 4.463 4.579 1,703,221 +0.06(+1.28%)
Jan 14, 2020 4.444 4.560 4.357 4.521 1,124,302 +0.07(+1.52%)
Jan 13, 2020 4.502 4.502 4.328 4.454 1,272,747 -0.10(-2.12%)
Jan 10, 2020 4.415 4.613 4.372 4.550 2,283,100 +0.12(+2.61%)
Jan 09, 2020 4.704 4.704 4.386 4.434 2,472,047 -0.24(-5.15%)
Jan 08, 2020 4.810 4.878 4.550 4.675 2,481,531 -0.17(-3.58%)
Jan 07, 2020 5.051 5.061 4.724 4.849 2,743,977 -0.24(-4.73%)
Jan 06, 2020 5.100 5.128 4.926 5.090 1,627,173 +0.10(+1.93%)
Jan 03, 2020 5.128 5.157 4.926 4.994 1,663,388 +0.11(+2.17%)
Jan 02, 2020 5.119 5.138 4.844 4.887 2,421,874 -0.16(-3.24%)
Dec 31, 2019 4.974 5.128 4.925 5.051 2,261,212 +0.03(+0.58%)
Dec 30, 2019 4.878 5.061 4.878 5.022 1,320,115 +0.18(+3.78%)
Dec 27, 2019 4.955 4.965 4.820 4.839 1,785,692 -0.09(-1.76%)
Dec 26, 2019 4.887 4.955 4.854 4.926 1,272,132 +0.08(+1.59%)
Dec 24, 2019 4.878 4.969 4.830 4.849 725,106 -0.02(-0.40%)
Dec 23, 2019 4.608 4.878 4.560 4.868 1,356,299 +0.24(+5.21%)
Dec 20, 2019 4.820 4.839 4.589 4.627 4,883,215 -0.18(-3.81%)
Dec 19, 2019 4.724 4.839 4.724 4.810 3,444,198 +0.07(+1.42%)
Dec 18, 2019 4.560 4.743 4.511 4.743 2,071,580 +0.14(+3.14%)
Dec 17, 2019 4.483 4.627 4.483 4.598 2,084,454 +0.12(+2.58%)
Dec 16, 2019 4.309 4.531 4.251 4.483 2,423,458 +0.21(+4.97%)
Dec 13, 2019 4.367 4.415 4.232 4.271 2,023,452 -0.12(-2.64%)
Dec 12, 2019 4.280 4.444 4.261 4.386 2,910,254 +0.09(+2.02%)
Dec 11, 2019 4.126 4.324 4.126 4.299 3,219,273 +0.18(+4.45%)
Dec 10, 2019 3.972 4.145 3.943 4.116 2,263,245 +0.16(+4.15%)
Dec 09, 2019 3.952 4.078 3.895 3.952 1,789,541 -0.04(-0.97%)
Dec 06, 2019 3.798 4.044 3.779 3.991 2,045,133 +0.20(+5.34%)
Dec 05, 2019 3.788 3.866 3.740 3.788 1,833,071 +0.02(+0.51%)
Dec 04, 2019 3.538 3.885 3.504 3.769 2,553,150 +0.24(+6.83%)
Dec 03, 2019 3.596 3.625 3.413 3.528 2,251,585 -0.22(-5.91%)
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.