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

Carbo Ceramics (NY: CRR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 3.400 3.490 3.230 3.480 568,300 +0.09(+2.65%)
Dec 28, 2018 3.400 3.460 3.200 3.390 738,500 -0.02(-0.59%)
Dec 27, 2018 3.070 3.420 3.050 3.410 529,738 +0.21(+6.56%)
Dec 26, 2018 2.970 3.230 2.840 3.200 722,796 +0.25(+8.47%)
Dec 24, 2018 3.150 3.190 2.895 2.950 331,200 -0.30(-9.23%)
Dec 21, 2018 2.990 3.380 2.890 3.250 1,057,500 +0.26(+8.70%)
Dec 20, 2018 3.160 3.330 2.950 2.990 1,088,638 -0.14(-4.47%)
Dec 19, 2018 3.220 3.360 3.090 3.130 729,140 -0.12(-3.69%)
Dec 18, 2018 3.410 3.470 3.160 3.250 659,599 -0.16(-4.69%)
Dec 17, 2018 3.650 3.730 3.400 3.410 363,445 -0.22(-6.06%)
Dec 14, 2018 3.770 3.800 3.600 3.630 482,400 -0.17(-4.47%)
Dec 13, 2018 4.080 4.080 3.795 3.800 386,135 -0.26(-6.40%)
Dec 12, 2018 3.950 4.280 3.910 4.060 347,619 +0.12(+3.05%)
Dec 11, 2018 4.150 4.240 3.920 3.940 271,453 -0.14(-3.43%)
Dec 10, 2018 4.210 4.218 3.850 4.080 376,694 -0.21(-4.90%)
Dec 07, 2018 4.550 4.640 4.270 4.290 196,900 -0.11(-2.50%)
Dec 06, 2018 4.480 4.490 4.210 4.400 317,926 -0.07(-1.57%)
Dec 04, 2018 4.640 4.820 4.420 4.470 278,900 -0.20(-4.28%)
Dec 03, 2018 4.670 4.820 4.460 4.670 297,488 +0.09(+1.97%)
Nov 30, 2018 4.560 4.700 4.390 4.580 227,400 -0.07(-1.51%)
Nov 29, 2018 4.500 4.750 4.350 4.650 228,200 +0.18(+4.03%)
Nov 28, 2018 4.550 4.550 4.205 4.470 305,604 -0.06(-1.32%)
Nov 27, 2018 4.550 4.640 4.400 4.530 181,337 -0.02(-0.44%)
Nov 26, 2018 4.740 4.830 4.370 4.550 443,070 -0.11(-2.36%)
Nov 23, 2018 4.870 4.980 4.590 4.660 199,300 -0.43(-8.45%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.27(+5.60%)
Nov 20, 2018 4.876 4.888 4.500 4.820 296,544 -0.18(-3.60%)
Nov 19, 2018 4.890 5.090 4.825 5.000 313,395 +0.03(+0.60%)
Nov 16, 2018 4.900 5.130 4.800 4.970 282,500 +0.06(+1.22%)
Nov 15, 2018 4.580 5.030 4.540 4.910 371,732 +0.29(+6.28%)
Nov 14, 2018 4.700 4.800 4.530 4.620 312,525 +0.04(+0.87%)
Nov 13, 2018 4.700 4.890 4.550 4.580 294,249 -0.11(-2.35%)
Nov 12, 2018 4.990 4.995 4.640 4.690 380,379 -0.25(-5.06%)
Nov 09, 2018 4.830 4.990 4.700 4.940 273,100 -0.01(-0.20%)
Nov 08, 2018 5.120 5.300 4.870 4.950 244,678 -0.20(-3.88%)
Nov 07, 2018 5.030 5.160 4.830 5.150 344,752 +0.18(+3.62%)
Nov 06, 2018 5.080 5.120 4.825 4.970 295,970 -0.15(-2.93%)
Nov 05, 2018 5.120 5.340 4.960 5.120 308,353 +0.08(+1.59%)
Nov 02, 2018 4.800 5.100 4.750 5.040 432,800 +0.26(+5.44%)
Nov 01, 2018 4.900 4.990 4.730 4.780 485,729 -0.05(-1.04%)
Oct 31, 2018 4.880 5.065 4.730 4.830 513,875 -0.02(-0.41%)
Oct 30, 2018 4.790 4.920 4.615 4.850 423,048 +0.02(+0.41%)
Oct 29, 2018 4.890 5.080 4.530 4.830 611,305 -0.07(-1.43%)
Oct 26, 2018 5.000 5.330 4.810 4.900 574,300 -0.14(-2.78%)
Oct 25, 2018 4.560 5.730 4.500 5.040 762,990 -0.46(-8.36%)
Oct 24, 2018 5.770 5.850 5.430 5.500 310,812 -0.22(-3.85%)
Oct 23, 2018 5.580 5.790 5.410 5.720 384,580 -0.01(-0.17%)
Oct 22, 2018 5.940 5.990 5.690 5.730 310,223 -0.23(-3.86%)
Oct 19, 2018 5.990 6.410 5.915 5.960 337,500 +0.07(+1.19%)
Oct 18, 2018 6.170 6.170 5.770 5.890 627,841 -0.31(-5.00%)
Oct 17, 2018 6.380 6.420 6.170 6.200 285,400 -0.27(-4.17%)
Oct 16, 2018 6.470 6.520 6.290 6.470 252,434 +0.05(+0.78%)
Oct 15, 2018 6.680 6.750 6.280 6.420 274,271 -0.24(-3.60%)
Oct 12, 2018 6.720 6.910 6.510 6.660 244,000 +0.08(+1.22%)
Oct 11, 2018 6.650 6.905 6.340 6.580 347,355 -0.19(-2.81%)
Oct 10, 2018 7.300 7.400 6.740 6.770 333,598 -0.53(-7.26%)
Oct 09, 2018 7.380 7.540 7.250 7.300 207,846 -0.06(-0.82%)
Oct 08, 2018 7.160 7.460 7.160 7.360 175,807 +0.11(+1.52%)
Oct 05, 2018 7.370 7.410 7.050 7.250 261,600 -0.10(-1.36%)
Oct 04, 2018 7.500 7.640 7.290 7.350 181,248 -0.15(-2.00%)
Oct 03, 2018 7.300 7.660 7.240 7.500 272,697 +0.24(+3.31%)
Oct 02, 2018 7.330 7.440 7.030 7.260 314,492 -0.11(-1.49%)
Oct 01, 2018 7.320 7.505 7.290 7.370 186,137 +0.12(+1.66%)
Sep 28, 2018 7.510 7.560 7.160 7.250 413,700 -0.26(-3.46%)
Sep 27, 2018 7.930 7.930 7.500 7.510 406,038 -0.39(-4.94%)
Sep 26, 2018 8.100 8.100 7.850 7.900 180,765 -0.25(-3.07%)
Sep 25, 2018 8.030 8.280 7.900 8.150 372,455 +0.17(+2.13%)
Sep 24, 2018 8.200 8.457 7.960 7.980 382,646 -0.11(-1.36%)
Sep 21, 2018 8.360 8.470 8.000 8.090 595,100 -0.24(-2.88%)
Sep 20, 2018 8.450 8.480 8.310 8.330 219,846 -0.05(-0.60%)
Sep 19, 2018 8.020 8.480 8.020 8.380 290,125 +0.40(+5.01%)
Sep 18, 2018 8.030 8.060 7.805 7.980 300,118 -0.01(-0.13%)
Sep 17, 2018 8.220 8.260 7.910 7.990 358,568 -0.20(-2.44%)
Sep 14, 2018 8.130 8.300 8.010 8.190 280,100 +0.04(+0.49%)
Sep 13, 2018 8.290 8.440 7.980 8.150 239,662 -0.22(-2.63%)
Sep 12, 2018 8.340 8.620 8.210 8.370 324,823 +0.14(+1.70%)
Sep 11, 2018 7.860 8.260 7.860 8.230 208,972 +0.32(+4.05%)
Sep 10, 2018 7.670 8.060 7.650 7.910 245,278 +0.33(+4.35%)
Sep 07, 2018 7.750 7.890 7.500 7.580 395,600 -0.26(-3.32%)
Sep 06, 2018 8.140 8.230 7.740 7.840 322,205 -0.31(-3.80%)
Sep 05, 2018 8.670 8.760 8.070 8.150 357,085 -0.59(-6.75%)
Sep 04, 2018 8.660 8.780 8.500 8.740 152,276 +0.09(+1.04%)
Aug 31, 2018 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 30, 2018 8.730 8.820 8.543 8.700 130,525 -0.08(-0.91%)
Aug 29, 2018 8.750 8.850 8.649 8.780 202,168 +0.07(+0.80%)
Aug 28, 2018 8.880 8.990 8.560 8.710 183,752 -0.17(-1.91%)
Aug 27, 2018 8.710 8.960 8.710 8.880 219,769 +0.24(+2.78%)
Aug 24, 2018 8.700 8.700 8.495 8.640 158,600 +0.02(+0.23%)
Aug 23, 2018 8.330 8.630 8.330 8.620 170,846 +0.22(+2.62%)
Aug 22, 2018 8.270 8.420 8.210 8.400 170,148 +0.25(+3.07%)
Aug 21, 2018 8.000 8.199 7.950 8.150 275,627 +0.27(+3.43%)
Aug 20, 2018 7.790 7.980 7.730 7.880 203,162 +0.12(+1.55%)
Aug 17, 2018 7.520 7.780 7.440 7.760 255,700 +0.24(+3.19%)
Aug 16, 2018 7.970 7.970 7.370 7.520 473,153 -0.39(-4.93%)
Aug 15, 2018 8.420 8.530 7.850 7.910 555,599 -0.64(-7.49%)
Aug 14, 2018 8.530 8.550 8.350 8.550 200,764 +0.13(+1.54%)
Aug 13, 2018 8.600 8.600 8.190 8.420 261,985 -0.24(-2.77%)
Aug 10, 2018 8.560 8.770 8.420 8.660 189,600 +0.08(+0.93%)
Aug 09, 2018 8.850 8.930 8.550 8.580 193,489 -0.28(-3.16%)
Aug 08, 2018 8.770 8.945 8.710 8.860 209,572 +0.08(+0.91%)
Aug 07, 2018 8.830 8.980 8.720 8.780 258,029 +0.08(+0.92%)
Aug 06, 2018 8.870 8.920 8.420 8.700 380,969 -0.15(-1.69%)
Aug 03, 2018 9.200 9.370 8.750 8.850 283,600 -0.34(-3.70%)
Aug 02, 2018 8.960 9.420 8.850 9.190 193,095 +0.11(+1.21%)
Aug 01, 2018 9.210 9.280 8.870 9.080 449,976 -0.25(-2.68%)
Jul 31, 2018 9.580 9.670 9.140 9.330 318,351 -0.22(-2.30%)
Jul 30, 2018 9.970 10.01 9.520 9.550 528,114 -0.23(-2.35%)
Jul 27, 2018 10.35 10.61 9.620 9.780 654,500 -0.61(-5.87%)
Jul 26, 2018 9.540 10.45 9.420 10.39 688,972 +0.48(+4.84%)
Jul 25, 2018 9.820 10.05 9.620 9.910 400,331 +0.22(+2.27%)
Jul 24, 2018 9.590 9.800 9.210 9.690 300,922 +0.15(+1.57%)
Jul 23, 2018 9.500 9.660 9.350 9.540 210,825 +0.13(+1.38%)
Jul 20, 2018 9.370 9.520 9.160 9.410 244,098 +0.04(+0.43%)
Jul 19, 2018 9.400 9.630 9.210 9.370 263,143 -0.14(-1.47%)
Jul 18, 2018 9.520 9.670 9.260 9.510 254,377 -0.10(-1.04%)
Jul 17, 2018 9.480 9.720 9.330 9.610 270,184 +0.12(+1.26%)
Jul 16, 2018 9.840 9.960 9.350 9.490 451,971 -0.50(-5.01%)
Jul 13, 2018 9.970 10.16 9.940 9.990 382,965 +0.08(+0.81%)
Jul 12, 2018 10.07 10.24 9.810 9.910 350,526 -0.15(-1.49%)
Jul 11, 2018 9.700 10.13 9.580 10.06 413,445 +0.22(+2.24%)
Jul 10, 2018 9.820 10.16 9.485 9.840 490,307 +0.12(+1.23%)
Jul 09, 2018 9.900 10.59 9.690 9.720 749,508 -0.11(-1.12%)
Jul 06, 2018 9.470 10.13 9.470 9.830 419,875 +0.19(+1.97%)
Jul 05, 2018 9.290 9.753 9.290 9.640 424,513 +0.41(+4.44%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.22(+2.44%)
Jul 02, 2018 9.160 9.260 8.870 9.010 324,568 -0.16(-1.74%)
Jun 29, 2018 9.200 9.480 9.120 9.170 268,289 +0.00(+0.00%)
Jun 28, 2018 9.220 9.300 8.860 9.170 299,278 -0.02(-0.22%)
Jun 27, 2018 9.180 9.570 9.120 9.190 641,583 +0.13(+1.43%)
Jun 26, 2018 8.850 9.310 8.617 9.060 996,814 +0.22(+2.49%)
Jun 25, 2018 8.500 8.890 8.260 8.840 453,613 +0.26(+3.03%)
Jun 22, 2018 8.580 9.180 8.440 8.580 1,489,178 +0.41(+5.02%)
Jun 21, 2018 8.330 8.420 8.060 8.170 300,510 -0.24(-2.85%)
Jun 20, 2018 8.270 8.488 8.109 8.410 292,942 +0.23(+2.81%)
Jun 19, 2018 8.090 8.230 7.890 8.180 370,940 -0.03(-0.37%)
Jun 18, 2018 8.060 8.380 7.910 8.210 471,548 +0.09(+1.11%)
Jun 15, 2018 8.420 7.870 8.120 849,074 -0.34(-4.02%)
Jun 14, 2018 9.010 9.090 8.460 8.460 586,890 -0.55(-6.10%)
Jun 13, 2018 8.930 9.180 8.840 9.010 456,936 +0.03(+0.33%)
Jun 12, 2018 8.990 9.310 8.930 8.980 671,952 +0.00(+0.00%)
Jun 11, 2018 9.030 9.170 8.850 8.980 505,809 -0.15(-1.64%)
Jun 08, 2018 9.450 9.490 9.010 9.130 496,542 -0.32(-3.39%)
Jun 07, 2018 9.530 9.620 9.380 9.450 380,749 +0.00(+0.00%)
Jun 06, 2018 9.370 9.450 346,538 -0.07(-0.74%)
Jun 05, 2018 9.730 9.840 9.430 9.520 338,256 -0.31(-3.15%)
Jun 04, 2018 9.850 9.960 9.500 9.830 354,686 +0.04(+0.41%)
Jun 01, 2018 9.650 10.01 9.590 9.790 358,825 +0.17(+1.77%)
May 31, 2018 9.920 10.08 9.580 9.620 514,029 -0.35(-3.51%)
May 30, 2018 9.670 10.20 9.650 9.970 321,635 +0.37(+3.85%)
May 29, 2018 9.640 9.930 9.500 9.600 448,793 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 -0.48(-4.68%)
May 24, 2018 10.46 10.66 10.21 10.26 471,094 -0.41(-3.84%)
May 23, 2018 10.59 10.92 10.46 10.67 346,164 +0.00(+0.00%)
May 22, 2018 11.13 11.37 10.53 10.67 502,600 -0.52(-4.65%)
May 21, 2018 10.93 11.25 10.82 11.19 322,487 +0.30(+2.75%)
May 18, 2018 10.73 11.03 10.51 10.89 557,778 +0.32(+3.03%)
May 17, 2018 11.40 11.64 10.37 10.57 1,105,803 -0.81(-7.12%)
May 16, 2018 11.00 11.86 11.00 11.38 803,290 +0.43(+3.93%)
May 15, 2018 10.57 11.10 10.44 10.95 439,382 +0.41(+3.89%)
May 14, 2018 10.50 10.85 10.46 10.54 326,756 +0.05(+0.48%)
May 11, 2018 10.29 10.54 10.22 10.49 307,690 +0.19(+1.84%)
May 10, 2018 10.38 10.50 10.20 10.30 510,034 +0.01(+0.10%)
May 09, 2018 9.800 10.38 9.620 10.29 920,700 +0.78(+8.20%)
May 08, 2018 9.250 9.550 8.871 9.510 547,807 +0.29(+3.15%)
May 07, 2018 9.060 9.720 9.050 9.220 725,386 +0.31(+3.48%)
May 04, 2018 8.900 9.130 8.790 8.910 427,787 +0.01(+0.11%)
May 03, 2018 9.160 9.180 8.520 8.900 508,838 -0.29(-3.16%)
May 02, 2018 8.920 9.290 8.760 9.190 548,088 +0.57(+6.61%)
May 01, 2018 8.740 8.916 8.280 8.620 416,400 -0.22(-2.49%)
Apr 30, 2018 8.110 8.950 8.110 8.840 693,394 +0.76(+9.41%)
Apr 27, 2018 7.470 8.180 7.270 8.080 477,582 +0.61(+8.17%)
Apr 26, 2018 7.200 7.900 7.060 7.470 939,897 -0.42(-5.32%)
Apr 25, 2018 7.860 8.220 7.780 7.890 543,440 -0.07(-0.88%)
Apr 24, 2018 8.110 8.380 7.850 7.960 316,552 -0.16(-1.97%)
Apr 23, 2018 7.920 8.140 7.830 8.120 258,357 +0.08(+1.00%)
Apr 20, 2018 8.310 8.310 7.756 8.040 551,891 -0.34(-4.06%)
Apr 19, 2018 8.580 8.790 8.370 8.380 232,657 -0.15(-1.76%)
Apr 18, 2018 8.490 8.783 8.395 8.530 513,550 +0.30(+3.65%)
Apr 17, 2018 8.380 8.460 8.200 8.230 231,644 -0.14(-1.67%)
Apr 16, 2018 8.240 8.530 8.028 8.370 319,647 +0.20(+2.45%)
Apr 13, 2018 8.120 8.550 8.020 8.170 661,341 +0.07(+0.86%)
Apr 12, 2018 8.090 8.260 7.900 8.100 357,517 +0.01(+0.12%)
Apr 11, 2018 7.800 8.240 7.790 8.090 447,928 +0.30(+3.85%)
Apr 10, 2018 7.340 7.950 7.340 7.790 565,244 +0.61(+8.50%)
Apr 09, 2018 7.550 7.559 7.110 7.180 231,210 -0.26(-3.49%)
Apr 06, 2018 7.190 7.680 7.190 7.440 529,035 +0.22(+3.05%)
Apr 05, 2018 7.150 7.460 7.150 7.220 423,216 +0.10(+1.40%)
Apr 04, 2018 6.920 7.160 6.760 7.120 354,230 +0.02(+0.28%)
Apr 03, 2018 6.950 7.160 6.820 7.100 275,349 +0.10(+1.43%)
Apr 02, 2018 7.210 7.250 6.910 7.000 430,430 -0.25(-3.45%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.02(-0.28%)
Mar 28, 2018 7.490 7.500 7.210 7.270 285,642 -0.25(-3.32%)
Mar 27, 2018 7.790 7.920 7.450 7.520 498,345 -0.23(-2.97%)
Mar 26, 2018 8.150 8.150 7.500 7.750 440,580 -0.21(-2.64%)
Mar 23, 2018 7.940 8.390 7.859 7.960 496,350 +0.04(+0.51%)
Mar 22, 2018 8.300 8.430 7.841 7.920 701,858 -0.80(-9.17%)
Mar 21, 2018 7.630 8.780 7.630 8.720 1,174,930 +1.14(+15.04%)
Mar 20, 2018 7.630 7.650 7.400 7.580 324,912 +0.05(+0.66%)
Mar 19, 2018 7.480 7.610 7.390 7.530 564,315 -0.10(-1.31%)
Mar 16, 2018 7.270 7.630 7.161 7.630 1,135,656 +0.37(+5.10%)
Mar 15, 2018 7.490 7.500 7.000 7.260 815,885 -0.24(-3.20%)
Mar 14, 2018 7.440 7.710 7.250 7.500 528,838 +0.04(+0.54%)
Mar 13, 2018 7.280 7.510 7.190 7.460 394,312 +0.21(+2.90%)
Mar 12, 2018 7.400 7.580 7.150 7.250 381,470 -0.20(-2.68%)
Mar 09, 2018 7.500 7.520 7.300 7.450 362,656 +0.04(+0.54%)
Mar 08, 2018 7.320 7.420 7.180 7.410 236,112 +0.08(+1.09%)
Mar 07, 2018 7.130 7.330 400,445 -0.22(-2.91%)
Mar 06, 2018 7.390 7.600 7.250 7.550 348,378 +0.23(+3.14%)
Mar 05, 2018 7.260 7.470 7.220 7.320 267,082 +0.02(+0.27%)
Mar 02, 2018 7.000 7.340 6.730 7.300 965,389 +0.16(+2.24%)
Mar 01, 2018 6.800 7.150 6.730 7.140 946,856 +0.34(+5.00%)
Feb 28, 2018 7.460 7.460 6.790 6.800 986,791 -0.61(-8.23%)
Feb 27, 2018 7.540 7.750 7.400 7.410 516,163 -0.14(-1.85%)
Feb 26, 2018 7.650 7.730 7.340 7.550 448,490 -0.08(-1.05%)
Feb 23, 2018 7.480 7.750 7.410 7.630 507,048 +0.23(+3.11%)
Feb 22, 2018 7.370 7.640 7.330 7.400 523,121 +0.14(+1.93%)
Feb 21, 2018 7.330 7.565 7.210 7.260 371,353 -0.12(-1.63%)
Feb 20, 2018 7.600 7.740 7.275 7.380 479,120 -0.20(-2.64%)
Feb 16, 2018 7.580 7.580 7.580 0 -0.01(-0.13%)
Feb 15, 2018 7.660 7.780 7.440 7.590 544,160 -0.04(-0.52%)
Feb 14, 2018 7.370 7.790 7.355 7.630 719,931 +0.13(+1.73%)
Feb 13, 2018 7.480 7.540 7.190 7.500 724,099 -0.06(-0.79%)
Feb 12, 2018 7.380 7.590 7.300 7.560 485,567 +0.31(+4.28%)
Feb 09, 2018 7.400 7.430 6.650 7.250 1,016,457 -0.15(-2.03%)
Feb 08, 2018 7.400 7.500 7.111 7.400 718,064 +0.03(+0.41%)
Feb 07, 2018 7.710 7.790 7.330 7.370 707,261 -0.35(-4.53%)
Feb 06, 2018 7.300 7.730 7.280 7.720 676,000 +0.09(+1.18%)
Feb 05, 2018 7.300 7.430 7.175 7.630 902,938 +0.20(+2.69%)
Feb 02, 2018 7.600 7.720 7.130 7.430 1,390,130 -0.39(-4.99%)
Feb 01, 2018 7.820 8.032 7.760 7.820 940,060 -0.14(-1.76%)
Jan 31, 2018 7.860 8.099 7.620 7.960 1,393,870 +0.05(+0.63%)
Jan 30, 2018 8.130 8.220 7.950 7.910 1,969,665 -0.34(-4.12%)
Jan 29, 2018 9.000 9.030 8.230 8.250 2,645,586 -1.08(-11.58%)
Jan 26, 2018 10.16 10.16 9.010 9.330 3,138,542 -0.89(-8.71%)
Jan 25, 2018 12.00 12.45 10.13 10.22 1,899,666 -1.34(-11.59%)
Jan 24, 2018 11.16 11.57 11.05 11.56 823,467 +0.46(+4.14%)
Jan 23, 2018 11.27 11.42 11.00 11.10 866,000 -0.13(-1.16%)
Jan 22, 2018 10.85 11.36 10.84 11.23 511,280 +0.48(+4.47%)
Jan 19, 2018 10.86 11.31 10.70 10.75 1,037,725 -0.42(-3.76%)
Jan 18, 2018 11.51 11.55 11.13 11.17 641,199 -0.30(-2.62%)
Jan 17, 2018 11.20 11.85 10.76 11.47 788,906 +0.30(+2.69%)
Jan 16, 2018 12.15 12.31 11.15 11.17 807,945 -0.99(-8.14%)
Jan 12, 2018 12.16 12.16 12.16 0 +0.18(+1.50%)
Jan 11, 2018 11.74 12.69 11.46 11.98 1,195,876 +0.35(+3.01%)
Jan 10, 2018 11.83 11.36 11.63 286,233 +0.17(+1.48%)
Jan 09, 2018 11.96 12.00 11.34 11.46 416,772 -0.47(-3.94%)
Jan 08, 2018 11.73 12.04 11.48 11.93 400,905 +0.19(+1.62%)
Jan 05, 2018 11.91 12.03 11.60 11.74 460,720 -0.25(-2.09%)
Jan 04, 2018 11.31 12.10 11.11 11.99 928,579 +0.80(+7.15%)
Jan 03, 2018 10.57 11.33 10.46 11.19 868,644 +0.71(+6.77%)
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.