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 )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 10.17 10.33 9.685 9.905 2,191,186 -0.34(-3.27%)
Apr 28, 2022 10.21 10.43 9.379 10.24 1,891,400 +0.54(+5.53%)
Apr 27, 2022 9.331 10.20 8.957 9.704 2,178,864 -0.59(-5.77%)
Apr 26, 2022 10.18 10.83 10.15 10.30 1,739,379 +0.23(+2.28%)
Apr 25, 2022 9.972 10.22 9.321 10.07 2,703,929 -0.46(-4.37%)
Apr 22, 2022 10.92 11.20 10.45 10.53 1,533,114 -0.47(-4.27%)
Apr 21, 2022 12.26 12.33 10.77 11.00 2,197,568 -1.03(-8.53%)
Apr 20, 2022 11.92 12.20 11.51 12.02 969,744 +0.16(+1.37%)
Apr 19, 2022 11.88 12.18 11.33 11.86 1,626,708 -0.10(-0.80%)
Apr 18, 2022 12.02 12.37 11.62 11.96 1,850,703 +0.06(+0.48%)
Apr 14, 2022 11.50 12.15 11.28 11.90 1,399,301 +0.34(+2.90%)
Apr 13, 2022 11.42 11.84 10.99 11.56 2,382,793 +0.36(+3.25%)
Apr 12, 2022 10.97 11.35 10.95 11.20 1,309,364 +0.49(+4.56%)
Apr 11, 2022 11.02 11.03 10.45 10.71 1,517,894 -0.52(-4.61%)
Apr 08, 2022 10.52 11.63 10.50 11.23 2,744,283 +0.77(+7.33%)
Apr 07, 2022 10.67 10.79 9.896 10.46 1,529,290 -0.12(-1.09%)
Apr 06, 2022 10.33 10.96 10.19 10.58 2,004,979 +0.44(+4.35%)
Apr 05, 2022 10.57 10.89 10.04 10.14 1,519,345 -0.53(-4.94%)
Apr 04, 2022 10.88 11.47 10.29 10.66 2,666,542 +0.08(+0.72%)
Apr 01, 2022 10.26 10.67 10.09 10.59 1,177,327 +0.36(+3.56%)
Mar 31, 2022 10.13 10.76 10.08 10.22 1,802,352 -0.09(-0.84%)
Mar 30, 2022 10.32 10.73 10.16 10.31 1,061,074 +0.17(+1.70%)
Mar 29, 2022 9.848 10.23 9.350 10.14 2,379,207 -0.09(-0.84%)
Mar 28, 2022 10.62 10.64 10.12 10.22 1,422,615 -0.78(-7.06%)
Mar 25, 2022 9.723 11.05 9.723 11.00 2,549,522 +1.24(+12.66%)
Mar 24, 2022 9.762 10.18 9.637 9.762 1,544,725 +0.00(+0.00%)
Mar 23, 2022 9.771 10.12 9.666 9.762 1,924,029 +0.13(+1.39%)
Mar 22, 2022 9.810 9.905 9.235 9.628 2,213,064 -0.18(-1.86%)
Mar 21, 2022 9.417 10.40 9.417 9.810 2,530,460 +0.40(+4.28%)
Mar 18, 2022 9.350 9.527 9.216 9.407 3,963,974 +0.00(+0.00%)
Mar 17, 2022 9.599 9.819 9.206 9.407 2,779,827 +0.07(+0.72%)
Mar 16, 2022 9.647 9.848 8.876 9.340 2,469,174 -0.32(-3.27%)
Mar 15, 2022 9.589 10.17 9.446 9.656 2,298,634 -0.44(-4.36%)
Mar 14, 2022 10.71 10.74 9.886 10.10 1,784,799 -0.88(-8.03%)
Mar 11, 2022 10.78 11.14 10.42 10.98 1,540,394 -0.13(-1.21%)
Mar 10, 2022 10.48 11.29 10.41 11.11 2,072,227 +0.90(+8.82%)
Mar 09, 2022 9.934 10.28 9.570 10.21 2,915,601 -0.38(-3.62%)
Mar 08, 2022 10.65 11.13 9.867 10.60 2,651,304 +0.27(+2.60%)
Mar 07, 2022 9.398 10.79 9.398 10.33 3,021,476 +1.10(+11.94%)
Mar 04, 2022 9.053 9.273 8.794 9.225 1,288,080 +0.19(+2.12%)
Mar 03, 2022 8.564 9.086 8.401 9.034 1,249,296 +0.33(+3.74%)
Mar 02, 2022 8.315 8.794 8.315 8.708 1,250,587 +0.59(+7.32%)
Mar 01, 2022 8.622 8.689 7.903 8.114 2,029,457 -0.29(-3.42%)
Feb 28, 2022 8.066 8.411 7.966 8.401 1,399,136 +0.35(+4.40%)
Feb 25, 2022 7.779 8.057 7.649 8.047 1,131,125 +0.28(+3.58%)
Feb 24, 2022 7.788 7.846 7.381 7.769 1,297,096 +0.11(+1.38%)
Feb 23, 2022 7.664 7.855 7.578 7.664 917,633 +0.03(+0.38%)
Feb 22, 2022 7.913 7.989 7.591 7.635 1,177,537 -0.01(-0.13%)
Feb 18, 2022 7.645 0 -0.09(-1.12%)
Feb 17, 2022 7.578 7.731 7.491 7.731 760,274 +0.11(+1.38%)
Feb 16, 2022 7.712 8.037 7.563 7.625 1,010,336 -0.02(-0.25%)
Feb 15, 2022 7.127 7.730 6.955 7.645 1,374,897 +0.27(+3.64%)
Feb 14, 2022 7.520 7.688 7.281 7.376 1,193,163 -0.17(-2.28%)
Feb 11, 2022 7.089 7.654 7.041 7.549 1,461,255 +0.54(+7.65%)
Feb 10, 2022 6.562 7.117 6.562 7.012 1,789,940 +0.35(+5.32%)
Feb 09, 2022 6.524 6.725 6.514 6.658 915,385 +0.13(+2.06%)
Feb 08, 2022 6.763 6.778 6.414 6.524 1,315,612 -0.24(-3.54%)
Feb 07, 2022 6.696 6.830 6.581 6.763 2,165,403 -0.05(-0.70%)
Feb 04, 2022 6.457 6.883 6.303 6.811 2,674,012 +0.43(+6.76%)
Feb 03, 2022 6.179 6.457 6.380 3,483,926 +0.25(+4.06%)
Feb 02, 2022 6.054 6.198 5.949 6.131 1,390,075 +0.07(+1.11%)
Feb 01, 2022 5.614 6.093 5.595 6.064 1,169,997 +0.40(+7.11%)
Jan 31, 2022 5.681 5.729 5.662 858,816 -0.02(-0.34%)
Jan 28, 2022 5.777 5.959 5.480 5.681 1,562,019 -0.04(-0.67%)
Jan 27, 2022 6.131 6.371 5.551 5.719 1,618,487 -0.25(-4.17%)
Jan 26, 2022 6.035 6.371 5.767 5.968 2,077,883 +0.20(+3.49%)
Jan 25, 2022 5.307 5.805 5.154 5.767 1,189,259 +0.40(+7.50%)
Jan 24, 2022 5.001 5.413 4.943 5.365 1,093,765 +0.17(+3.32%)
Jan 21, 2022 5.317 5.403 5.154 5.192 812,952 -0.19(-3.56%)
Jan 20, 2022 5.269 5.623 5.269 5.384 572,155 +0.00(+0.00%)
Jan 19, 2022 5.623 5.623 5.274 5.384 624,566 -0.11(-1.92%)
Jan 18, 2022 5.892 5.896 5.413 5.489 784,695 -0.26(-4.50%)
Jan 14, 2022 5.748 0 +0.34(+6.38%)
Jan 13, 2022 5.384 5.595 5.336 5.403 1,109,396 +0.00(+0.00%)
Jan 12, 2022 5.738 5.748 5.326 5.403 1,302,187 -0.33(-5.69%)
Jan 11, 2022 5.681 5.777 5.470 5.729 605,410 +0.22(+4.00%)
Jan 10, 2022 5.460 5.537 5.336 5.508 464,104 +0.03(+0.52%)
Jan 07, 2022 5.470 5.638 5.441 5.480 678,884 +0.03(+0.53%)
Jan 06, 2022 5.307 5.499 5.240 5.451 614,699 +0.31(+5.96%)
Jan 05, 2022 5.345 5.508 5.144 5.144 925,022 -0.11(-2.01%)
Jan 04, 2022 4.838 5.302 4.838 5.250 1,096,939 +0.46(+9.60%)
Jan 03, 2022 4.359 4.819 4.320 4.790 662,089 +0.44(+10.13%)
Dec 31, 2021 4.349 4.445 4.253 4.349 380,888 +0.02(+0.44%)
Dec 30, 2021 4.378 4.431 4.320 4.330 474,757 -0.06(-1.31%)
Dec 29, 2021 4.531 4.531 4.368 4.388 418,693 -0.13(-2.97%)
Dec 28, 2021 4.550 4.622 4.498 4.522 327,689 -0.04(-0.84%)
Dec 27, 2021 4.464 4.570 4.330 4.560 428,795 +0.10(+2.15%)
Dec 23, 2021 4.502 4.570 4.464 4.464 374,536 +0.00(+0.00%)
Dec 22, 2021 4.320 4.483 4.282 4.464 556,546 +0.10(+2.19%)
Dec 21, 2021 4.311 4.416 4.282 4.368 635,350 +0.14(+3.40%)
Dec 20, 2021 4.186 4.273 3.976 4.225 770,406 -0.11(-2.43%)
Dec 17, 2021 4.330 4.354 4.134 4.330 2,738,173 -0.01(-0.22%)
Dec 16, 2021 4.301 4.474 4.292 4.340 925,744 +0.05(+1.12%)
Dec 15, 2021 4.234 4.330 4.100 4.292 739,874 +0.05(+1.13%)
Dec 14, 2021 4.378 4.531 4.225 4.244 707,270 -0.17(-3.90%)
Dec 13, 2021 4.426 4.522 4.349 4.416 984,370 -0.04(-0.86%)
Dec 10, 2021 4.340 4.493 4.205 4.455 723,443 +0.17(+4.03%)
Dec 09, 2021 4.167 4.320 4.119 4.282 574,950 +0.09(+2.05%)
Dec 08, 2021 4.196 4.263 4.153 4.196 432,236 +0.05(+1.15%)
Dec 07, 2021 4.196 4.258 4.129 4.148 579,775 +0.05(+1.17%)
Dec 06, 2021 4.100 4.205 3.995 4.100 756,959 +0.11(+2.64%)
Dec 03, 2021 4.014 4.119 3.947 3.995 687,951 +0.07(+1.71%)
Dec 02, 2021 3.707 3.937 3.659 3.928 1,105,292 +0.17(+4.59%)
Dec 01, 2021 3.995 4.110 3.698 3.755 1,235,915 -0.11(-2.73%)
Nov 30, 2021 3.899 4.014 3.774 3.861 1,359,078 -0.16(-4.05%)
Nov 29, 2021 4.110 4.138 3.932 4.023 1,045,457 +0.04(+0.96%)
Nov 26, 2021 3.774 3.995 3.736 3.985 580,924 -0.12(-3.03%)
Nov 24, 2021 4.100 4.215 4.086 4.110 606,368 -0.02(-0.46%)
Nov 23, 2021 3.995 4.196 3.980 4.129 959,013 +0.20(+5.12%)
Nov 22, 2021 3.861 4.062 3.861 3.928 979,980 +0.10(+2.50%)
Nov 19, 2021 3.966 4.023 3.765 3.832 1,836,534 -0.30(-7.19%)
Nov 18, 2021 4.349 4.158 4.100 4.129 1,513,077 -0.19(-4.43%)
Nov 17, 2021 4.675 4.689 4.301 4.320 1,398,031 -0.44(-9.26%)
Nov 16, 2021 4.771 4.847 4.723 4.761 825,321 -0.01(-0.20%)
Nov 15, 2021 4.819 4.886 4.705 4.771 761,710 -0.10(-1.97%)
Nov 12, 2021 4.924 5.015 4.838 4.866 606,714 -0.13(-2.68%)
Nov 11, 2021 5.077 5.144 5.001 5.001 534,164 -0.07(-1.32%)
Nov 10, 2021 5.288 5.068 973,088 -0.26(-4.86%)
Nov 09, 2021 5.173 5.355 5.024 5.326 972,262 +0.17(+3.35%)
Nov 08, 2021 5.183 5.365 5.144 5.154 754,563 +0.01(+0.19%)
Nov 05, 2021 4.991 5.264 4.953 5.144 834,297 +0.27(+5.50%)
Nov 04, 2021 5.173 5.259 4.828 4.876 1,040,706 -0.16(-3.23%)
Nov 03, 2021 5.010 5.183 4.981 5.039 814,597 -0.09(-1.68%)
Nov 02, 2021 5.173 5.197 5.087 5.125 540,502 -0.11(-2.01%)
Nov 01, 2021 5.240 5.355 5.154 5.231 1,259,096 +0.07(+1.30%)
Oct 29, 2021 5.480 5.480 5.096 5.163 1,148,503 -0.26(-4.77%)
Oct 28, 2021 5.566 5.623 5.317 5.422 901,334 -0.08(-1.39%)
Oct 27, 2021 5.317 5.700 5.403 5.499 1,139,423 -0.04(-0.69%)
Oct 26, 2021 5.422 5.599 5.537 927,159 +0.11(+1.94%)
Oct 25, 2021 5.413 5.547 5.345 5.432 591,545 +0.09(+1.61%)
Oct 22, 2021 5.298 5.345 5.211 5.345 364,023 +0.10(+1.82%)
Oct 21, 2021 5.221 5.269 5.087 5.250 914,948 -0.03(-0.54%)
Oct 20, 2021 5.096 5.288 5.039 5.278 782,629 +0.11(+2.23%)
Oct 19, 2021 5.298 5.298 5.001 5.163 914,517 -0.13(-2.53%)
Oct 18, 2021 5.470 5.547 5.251 5.298 645,329 -0.11(-1.95%)
Oct 15, 2021 5.441 5.518 5.374 5.403 650,274 +0.06(+1.08%)
Oct 14, 2021 5.384 5.441 5.173 5.345 601,205 +0.07(+1.27%)
Oct 13, 2021 5.269 5.322 5.082 5.278 865,189 -0.06(-1.08%)
Oct 12, 2021 5.326 5.451 5.211 5.336 650,156 +0.05(+0.91%)
Oct 11, 2021 5.422 5.633 5.278 5.288 971,780 +0.07(+1.28%)
Oct 08, 2021 5.010 5.250 4.991 5.221 1,187,147 +0.26(+5.21%)
Oct 07, 2021 4.752 5.005 4.684 4.962 604,580 +0.23(+4.86%)
Oct 06, 2021 4.905 4.944 4.665 4.732 1,010,460 -0.29(-5.73%)
Oct 05, 2021 5.221 5.259 4.895 5.020 1,515,283 -0.11(-2.06%)
Oct 04, 2021 5.173 5.422 5.025 5.125 1,591,349 +0.11(+2.10%)
Oct 01, 2021 4.694 5.039 4.637 5.020 1,462,759 +0.36(+7.82%)
Sep 30, 2021 4.656 4.713 4.531 4.656 739,612 -0.01(-0.21%)
Sep 29, 2021 4.589 4.742 4.426 4.665 1,184,640 +0.06(+1.25%)
Sep 28, 2021 4.704 4.847 4.517 4.608 1,630,182 +0.06(+1.26%)
Sep 27, 2021 4.273 4.598 4.234 4.550 1,176,108 +0.42(+10.21%)
Sep 24, 2021 3.909 4.167 3.909 4.129 864,103 +0.17(+4.36%)
Sep 23, 2021 3.784 3.980 3.707 3.956 650,515 +0.21(+5.63%)
Sep 22, 2021 3.794 3.899 3.727 3.746 726,775 +0.06(+1.56%)
Sep 21, 2021 3.717 3.725 3.535 3.688 738,047 -0.01(-0.26%)
Sep 20, 2021 3.640 3.760 3.568 3.698 1,029,547 -0.12(-3.26%)
Sep 17, 2021 4.023 4.071 3.741 3.822 4,486,408 -0.23(-5.67%)
Sep 16, 2021 4.177 4.186 3.918 4.052 1,041,411 -0.11(-2.76%)
Sep 15, 2021 4.052 4.239 4.052 4.167 975,900 +0.16(+4.07%)
Sep 14, 2021 4.234 4.359 3.995 4.004 1,170,885 -0.19(-4.57%)
Sep 13, 2021 3.822 4.273 3.822 4.196 1,388,984 +0.48(+12.89%)
Sep 10, 2021 3.822 3.832 3.698 3.717 549,036 -0.01(-0.26%)
Sep 09, 2021 3.698 3.818 3.602 3.727 534,168 +0.01(+0.26%)
Sep 08, 2021 3.889 4.062 3.707 3.717 788,846 -0.16(-4.20%)
Sep 07, 2021 3.813 4.038 3.803 3.880 951,950 +0.02(+0.50%)
Sep 03, 2021 3.832 3.952 3.794 3.861 387,693 -0.01(-0.25%)
Sep 02, 2021 3.765 3.928 3.727 3.870 615,354 +0.17(+4.66%)
Sep 01, 2021 3.679 3.703 3.554 3.698 577,178 +0.03(+0.78%)
Aug 31, 2021 3.621 3.726 3.612 3.669 561,344 +0.00(+0.00%)
Aug 30, 2021 3.861 3.937 3.640 3.669 556,724 -0.17(-4.49%)
Aug 27, 2021 3.631 3.885 3.631 3.841 917,013 +0.31(+8.67%)
Aug 26, 2021 3.592 3.631 3.497 3.535 522,640 -0.08(-2.12%)
Aug 25, 2021 3.679 3.712 3.592 3.612 442,964 -0.09(-2.33%)
Aug 24, 2021 3.544 3.755 3.544 3.698 717,360 +0.20(+5.75%)
Aug 23, 2021 3.497 3.554 3.444 3.497 542,953 +0.15(+4.58%)
Aug 20, 2021 3.200 3.372 3.200 3.343 467,284 +0.09(+2.65%)
Aug 19, 2021 3.267 3.358 3.190 3.257 623,874 -0.12(-3.68%)
Aug 18, 2021 3.458 3.559 3.372 3.382 501,458 -0.07(-1.94%)
Aug 17, 2021 3.516 3.612 3.401 3.449 478,585 -0.11(-2.96%)
Aug 16, 2021 3.535 3.607 3.458 3.554 481,202 -0.06(-1.59%)
Aug 13, 2021 3.794 3.794 3.602 3.612 410,076 -0.17(-4.56%)
Aug 12, 2021 3.928 3.995 3.727 3.784 343,494 -0.16(-4.13%)
Aug 11, 2021 3.822 3.947 3.727 3.947 473,051 +0.06(+1.48%)
Aug 10, 2021 3.688 3.913 3.688 3.889 502,772 +0.24(+6.56%)
Aug 09, 2021 3.688 3.698 3.573 3.650 483,497 -0.13(-3.54%)
Aug 06, 2021 3.784 3.851 3.727 3.784 364,292 +0.06(+1.54%)
Aug 05, 2021 3.631 3.822 3.584 3.727 450,811 +0.11(+2.91%)
Aug 04, 2021 3.937 3.932 3.573 3.621 847,583 -0.42(-10.43%)
Aug 03, 2021 3.880 4.052 3.770 4.043 884,267 +0.11(+2.93%)
Aug 02, 2021 4.014 4.234 3.904 3.928 996,658 -0.10(-2.38%)
Jul 30, 2021 4.215 4.234 4.004 4.023 567,277 -0.18(-4.33%)
Jul 29, 2021 4.253 4.301 4.158 4.205 602,618 +0.07(+1.62%)
Jul 28, 2021 4.100 4.229 3.918 4.138 1,222,945 -0.07(-1.59%)
Jul 27, 2021 4.167 4.282 4.119 4.205 1,079,195 -0.01(-0.23%)
Jul 26, 2021 4.004 4.277 3.966 4.215 647,354 +0.21(+5.26%)
Jul 23, 2021 4.119 4.119 3.899 4.004 451,453 -0.11(-2.56%)
Jul 22, 2021 4.167 4.167 3.990 4.110 948,816 -0.05(-1.15%)
Jul 21, 2021 4.110 4.296 4.071 4.158 712,971 +0.16(+4.08%)
Jul 20, 2021 3.851 4.071 3.813 3.995 866,903 +0.13(+3.47%)
Jul 19, 2021 3.889 3.995 3.798 3.861 921,712 -0.20(-4.95%)
Jul 16, 2021 4.244 4.253 3.985 4.062 846,676 -0.10(-2.30%)
Jul 15, 2021 4.359 4.445 4.119 4.158 1,370,195 -0.29(-6.47%)
Jul 14, 2021 4.799 4.934 4.388 4.445 846,556 -0.32(-6.64%)
Jul 13, 2021 4.761 4.833 4.694 4.761 680,246 -0.02(-0.40%)
Jul 12, 2021 4.627 4.799 4.560 4.780 532,016 +0.03(+0.60%)
Jul 09, 2021 4.598 4.795 4.569 4.752 694,975 +0.21(+4.64%)
Jul 08, 2021 4.435 4.617 4.416 4.541 678,855 -0.06(-1.25%)
Jul 07, 2021 4.704 4.775 4.455 4.598 785,438 -0.07(-1.44%)
Jul 06, 2021 4.905 4.905 4.637 4.665 965,354 -0.29(-5.80%)
Jul 02, 2021 4.991 5.010 4.809 4.953 683,772 -0.06(-1.15%)
Jul 01, 2021 4.905 5.058 4.876 5.010 837,970 +0.27(+5.66%)
Jun 30, 2021 4.809 4.886 4.723 4.742 777,109 -0.05(-1.00%)
Jun 29, 2021 4.866 4.953 4.756 4.790 631,601 -0.05(-0.99%)
Jun 28, 2021 5.163 5.163 4.723 4.838 797,672 -0.36(-7.00%)
Jun 25, 2021 5.413 5.451 5.173 5.202 1,512,375 -0.16(-3.04%)
Jun 24, 2021 5.345 5.408 5.170 5.365 673,195 +0.05(+0.90%)
Jun 23, 2021 5.441 5.604 5.307 5.317 845,807 -0.03(-0.54%)
Jun 22, 2021 5.432 5.451 5.240 5.345 1,058,496 -0.12(-2.28%)
Jun 21, 2021 5.307 5.575 5.307 5.470 1,208,229 +0.20(+3.82%)
Jun 18, 2021 5.096 5.499 5.096 5.269 1,857,880 -0.08(-1.43%)
Jun 17, 2021 5.959 5.959 5.235 5.345 1,114,512 -0.61(-10.29%)
Jun 16, 2021 5.777 6.136 5.738 5.959 1,092,518 +0.14(+2.47%)
Jun 15, 2021 5.566 5.820 5.556 5.815 746,068 +0.27(+4.84%)
Jun 14, 2021 5.633 5.930 5.513 5.547 982,242 +0.00(+0.00%)
Jun 11, 2021 5.480 5.595 5.480 5.547 424,051 +0.07(+1.22%)
Jun 10, 2021 5.719 5.777 5.403 5.480 880,372 -0.17(-3.05%)
Jun 09, 2021 5.901 5.911 5.614 5.652 714,654 -0.23(-3.91%)
Jun 08, 2021 5.662 5.915 5.566 5.882 771,568 +0.13(+2.33%)
Jun 07, 2021 5.872 5.978 5.633 5.748 975,546 -0.13(-2.28%)
Jun 04, 2021 5.882 5.987 5.710 5.882 1,006,116 +0.07(+1.15%)
Jun 03, 2021 5.623 6.074 5.489 5.815 1,347,095 +0.16(+2.88%)
Jun 02, 2021 5.096 5.657 4.962 5.652 1,936,248 +0.64(+12.81%)
Jun 01, 2021 4.866 5.077 4.790 5.010 994,390 +0.31(+6.52%)
May 28, 2021 4.828 4.886 4.656 4.704 391,458 -0.08(-1.60%)
May 27, 2021 4.761 4.809 4.732 4.780 550,563 +0.07(+1.42%)
May 26, 2021 4.598 4.756 4.532 4.713 487,534 +0.10(+2.07%)
May 25, 2021 4.771 4.838 4.617 4.617 685,901 -0.22(-4.55%)
May 24, 2021 4.905 4.953 4.752 4.838 688,076 -0.02(-0.39%)
May 21, 2021 4.934 4.934 4.752 4.857 893,558 +0.00(+0.00%)
May 20, 2021 5.020 5.029 4.771 4.857 1,222,428 -0.12(-2.50%)
May 19, 2021 5.058 5.140 4.847 4.981 1,599,169 -0.30(-5.63%)
May 18, 2021 5.757 5.796 5.216 5.278 1,501,447 -0.45(-7.86%)
May 17, 2021 5.489 5.748 5.326 5.729 969,326 +0.16(+2.93%)
May 14, 2021 5.231 5.642 5.231 5.566 1,592,399 +0.43(+8.40%)
May 13, 2021 5.269 5.475 4.943 5.135 1,038,748 -0.27(-4.96%)
May 12, 2021 5.336 5.662 5.278 5.403 1,149,415 +0.13(+2.55%)
May 11, 2021 5.070 5.369 5.001 5.269 1,002,044 +0.02(+0.36%)
May 10, 2021 5.652 6.006 5.226 5.250 1,958,713 -0.34(-6.16%)
May 07, 2021 5.173 5.623 5.096 5.595 1,535,134 +0.28(+5.23%)
May 06, 2021 5.240 5.365 5.058 5.317 1,243,996 +0.15(+2.97%)
May 05, 2021 5.125 5.259 5.029 5.163 1,617,066 +0.05(+0.94%)
May 04, 2021 4.991 5.192 4.857 5.116 1,014,401 +0.13(+2.69%)
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.