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 (%)
May 28, 2010 60.15 62.04 59.97 60.15 340,876 -1.91(-3.07%)
May 27, 2010 60.72 62.07 60.01 62.06 401,534 +3.04(+5.15%)
May 26, 2010 59.02 60.96 58.69 59.02 751 -0.04(-0.06%)
May 25, 2010 55.80 59.29 55.11 59.06 499,861 +1.33(+2.30%)
May 24, 2010 60.59 60.71 57.57 57.73 664,298 -3.11(-5.10%)
May 21, 2010 58.07 61.71 57.71 60.83 439,200 +1.66(+2.81%)
May 20, 2010 58.70 60.00 58.29 59.17 745,127 -2.68(-4.33%)
May 19, 2010 62.40 63.21 60.93 61.85 346,521 -0.93(-1.48%)
May 18, 2010 64.77 65.86 62.65 62.78 569,104 -0.81(-1.27%)
May 17, 2010 63.71 64.10 61.22 63.58 532,405 +0.22(+0.35%)
May 14, 2010 63.36 64.40 62.26 63.36 302,231 -1.31(-2.03%)
May 13, 2010 64.37 65.55 63.86 64.67 424,616 +0.29(+0.45%)
May 12, 2010 61.84 64.50 61.74 64.38 513,282 +2.92(+4.75%)
May 11, 2010 62.65 63.19 61.20 61.46 439,724 -1.23(-1.96%)
May 10, 2010 60.99 62.90 60.89 62.69 513,048 +4.09(+6.98%)
May 07, 2010 61.12 62.05 57.82 58.60 970,457 -2.93(-4.76%)
May 06, 2010 62.99 63.69 57.69 61.53 929,164 -2.98(-4.63%)
May 05, 2010 64.11 65.56 63.29 64.51 942,195 -2.61(-3.89%)
May 04, 2010 66.82 67.61 66.02 67.13 398,725 -0.67(-0.99%)
May 03, 2010 68.26 68.94 66.68 67.80 615,812 -0.31(-0.45%)
Apr 30, 2010 67.64 68.52 66.04 68.10 923,511 -0.49(-0.72%)
Apr 29, 2010 73.12 73.43 65.10 68.60 1,619,409 -2.09(-2.96%)
Apr 28, 2010 69.49 70.83 68.03 70.69 662,318 +1.74(+2.53%)
Apr 27, 2010 70.28 70.97 68.52 68.94 291,137 -1.84(-2.59%)
Apr 26, 2010 72.51 73.11 70.62 70.78 430,737 -1.44(-1.99%)
Apr 23, 2010 69.70 72.44 69.52 72.22 399,507 +2.36(+3.37%)
Apr 22, 2010 67.91 70.20 67.27 69.86 555,687 -0.34(-0.49%)
Apr 21, 2010 70.84 71.26 69.65 70.21 253,646 -0.75(-1.06%)
Apr 20, 2010 67.40 71.11 67.40 70.96 396,161 +3.54(+5.26%)
Apr 19, 2010 66.78 67.79 66.28 67.41 240,926 +0.12(+0.18%)
Apr 16, 2010 68.03 68.66 66.65 67.29 473,471 -1.34(-1.96%)
Apr 15, 2010 66.11 68.94 65.98 68.64 729,144 +2.38(+3.60%)
Apr 14, 2010 63.91 66.29 63.91 66.25 433,294 +2.47(+3.87%)
Apr 13, 2010 63.30 64.02 63.10 63.79 502,770 +0.53(+0.84%)
Apr 12, 2010 61.52 64.05 61.38 63.26 424,642 +1.65(+2.68%)
Apr 09, 2010 60.20 61.64 60.08 61.61 298,410 +1.12(+1.86%)
Apr 08, 2010 59.48 60.61 58.67 60.48 252,061 +0.44(+0.73%)
Apr 07, 2010 60.88 61.23 59.46 60.05 299,030 -1.22(-2.00%)
Apr 06, 2010 60.24 62.02 60.20 61.27 245,119 -0.11(-0.18%)
Apr 05, 2010 59.75 61.41 59.27 61.38 269,791 +2.05(+3.45%)
Apr 01, 2010 58.26 59.33 59.33 59.33 261,552 +1.51(+2.61%)
Mar 31, 2010 58.81 59.32 57.63 57.82 394,520 -1.02(-1.73%)
Mar 30, 2010 58.56 59.15 57.95 58.84 264,015 +0.63(+1.08%)
Mar 29, 2010 56.72 58.42 56.72 58.21 295,390 +1.58(+2.78%)
Mar 26, 2010 59.19 59.79 56.41 56.64 703,321 -2.42(-4.10%)
Mar 25, 2010 61.65 61.78 59.01 59.06 395,963 -1.91(-3.13%)
Mar 24, 2010 62.02 62.93 60.71 60.97 506,295 -1.47(-2.36%)
Mar 23, 2010 59.71 62.50 59.50 62.44 631,466 +2.92(+4.91%)
Mar 22, 2010 57.68 59.91 57.27 59.52 412,245 +1.06(+1.81%)
Mar 19, 2010 58.69 58.75 56.81 58.46 462,969 +0.17(+0.29%)
Mar 18, 2010 61.26 62.48 58.14 58.30 683,470 -2.65(-4.35%)
Mar 17, 2010 59.58 61.27 59.48 60.95 307,577 +1.39(+2.34%)
Mar 16, 2010 59.62 59.78 58.83 59.56 240,088 +0.09(+0.16%)
Mar 15, 2010 58.89 59.63 58.89 59.46 273,090 -0.98(-1.63%)
Mar 12, 2010 59.85 60.48 59.17 60.45 293,850 +0.79(+1.32%)
Mar 11, 2010 60.09 60.23 59.18 59.66 186,231 -0.79(-1.30%)
Mar 10, 2010 60.18 60.85 59.36 60.45 358,430 +0.27(+0.45%)
Mar 09, 2010 58.57 60.51 58.50 60.18 475,326 +1.14(+1.93%)
Mar 08, 2010 58.46 59.25 58.11 59.04 233,616 +0.40(+0.68%)
Mar 05, 2010 58.74 58.99 57.64 58.64 355,881 +0.45(+0.78%)
Mar 04, 2010 59.18 59.66 57.79 58.18 327,934 -0.70(-1.20%)
Mar 03, 2010 58.66 59.59 58.30 58.89 430,790 +0.49(+0.84%)
Mar 02, 2010 59.41 59.51 58.17 58.40 341,951 -0.04(-0.06%)
Mar 01, 2010 57.04 59.05 56.90 58.43 717,179 +1.83(+3.23%)
Feb 26, 2010 56.05 56.79 55.13 56.61 284,842 +0.31(+0.54%)
Feb 25, 2010 54.87 56.42 54.45 56.30 283,426 +0.45(+0.80%)
Feb 24, 2010 55.39 56.16 54.90 55.86 276,459 +0.88(+1.60%)
Feb 23, 2010 56.85 57.45 54.92 54.98 656,226 -2.29(-4.00%)
Feb 22, 2010 59.09 59.09 56.60 57.27 521,466 -1.77(-3.00%)
Feb 19, 2010 59.42 59.58 58.83 59.04 382,808 -0.34(-0.58%)
Feb 18, 2010 58.68 59.54 58.17 59.38 367,526 +0.19(+0.31%)
Feb 17, 2010 61.09 61.09 58.43 59.20 455,927 -1.84(-3.01%)
Feb 16, 2010 60.94 61.11 60.20 61.03 136,085 +0.76(+1.26%)
Feb 12, 2010 59.50 60.27 60.27 60.27 156,543 -0.08(-0.14%)
Feb 11, 2010 58.76 60.43 57.98 60.35 206,642 +1.38(+2.34%)
Feb 10, 2010 58.85 59.63 58.04 58.97 191,320 -0.14(-0.24%)
Feb 09, 2010 60.20 60.99 59.03 59.11 344,205 -0.25(-0.42%)
Feb 08, 2010 59.73 60.24 58.35 59.36 326,115 -0.11(-0.19%)
Feb 05, 2010 60.22 60.66 58.05 59.47 739,311 +0.84(+1.44%)
Feb 04, 2010 59.64 60.29 57.04 58.63 1,507,294 -6.09(-9.42%)
Feb 03, 2010 64.51 65.41 63.32 64.72 307,065 +0.13(+0.20%)
Feb 02, 2010 63.37 64.93 62.70 64.59 292,249 +2.81(+4.55%)
Feb 01, 2010 61.61 62.66 60.95 61.78 196,122 +0.64(+1.05%)
Jan 29, 2010 63.65 64.11 60.97 61.14 301,144 -1.93(-3.06%)
Jan 28, 2010 63.86 64.08 63.07 63.07 235,010 -0.71(-1.12%)
Jan 27, 2010 62.70 64.00 62.01 63.79 166,111 +0.68(+1.07%)
Jan 26, 2010 62.04 64.75 62.04 63.11 193,017 +0.27(+0.43%)
Jan 25, 2010 63.56 64.81 62.73 62.84 252,238 -0.06(-0.10%)
Jan 22, 2010 64.52 64.62 62.61 62.91 286,851 -1.62(-2.51%)
Jan 21, 2010 63.64 65.44 62.90 64.53 538,352 +0.79(+1.23%)
Jan 20, 2010 63.12 63.99 62.16 63.74 165,343 -0.24(-0.38%)
Jan 19, 2010 63.79 64.04 62.88 63.98 134,991 +0.33(+0.52%)
Jan 15, 2010 64.48 63.65 63.65 63.65 167,870 -0.55(-0.85%)
Jan 14, 2010 64.20 65.40 63.62 64.19 155,475 +0.14(+0.22%)
Jan 13, 2010 63.97 64.29 62.47 64.06 174,704 +0.21(+0.33%)
Jan 12, 2010 64.48 64.48 63.24 63.84 212,954 -1.24(-1.90%)
Jan 11, 2010 67.55 67.60 64.71 65.08 242,515 -1.60(-2.40%)
Jan 08, 2010 64.50 66.75 64.50 66.68 182,656 +1.94(+3.00%)
Jan 07, 2010 65.50 65.58 63.73 64.74 274,675 -0.79(-1.20%)
Jan 06, 2010 65.97 66.44 64.80 65.53 351,006 -0.11(-0.17%)
Jan 05, 2010 65.40 65.91 64.76 65.64 269,235 -0.01(-0.01%)
Jan 04, 2010 64.26 65.83 64.20 65.65 238,029 +2.58(+4.09%)
Dec 31, 2009 63.82 63.07 63.07 63.07 132,415 -0.76(-1.19%)
Dec 30, 2009 64.03 64.70 63.51 63.82 123,688 -0.43(-0.66%)
Dec 29, 2009 65.47 65.92 64.18 64.25 136,117 -1.22(-1.87%)
Dec 28, 2009 65.07 65.66 64.72 65.47 500,335 +0.88(+1.36%)
Dec 24, 2009 64.36 64.80 63.60 64.59 68,961 +0.33(+0.52%)
Dec 23, 2009 63.56 64.40 63.24 64.26 165,652 +1.33(+2.12%)
Dec 22, 2009 62.06 63.20 61.92 62.93 231,399 +0.82(+1.33%)
Dec 21, 2009 62.32 63.64 61.98 62.10 262,635 +0.03(+0.04%)
Dec 18, 2009 61.68 62.08 61.22 62.08 499,693 +1.20(+1.98%)
Dec 17, 2009 60.56 61.79 59.86 60.87 379,175 -0.17(-0.28%)
Dec 16, 2009 60.34 61.61 60.34 61.04 383,040 +1.33(+2.22%)
Dec 15, 2009 58.23 60.82 58.05 59.72 467,389 +1.29(+2.20%)
Dec 14, 2009 58.67 58.73 58.05 58.43 368,778 +1.96(+3.47%)
Dec 11, 2009 55.25 56.67 55.09 56.47 285,923 +1.37(+2.48%)
Dec 10, 2009 54.33 55.29 54.26 55.10 314,532 +1.05(+1.93%)
Dec 09, 2009 53.66 54.19 52.84 54.05 108,326 +0.40(+0.74%)
Dec 08, 2009 54.26 54.48 53.36 53.66 111,471 -0.90(-1.64%)
Dec 07, 2009 54.54 55.35 54.14 54.55 117,433 -0.10(-0.19%)
Dec 04, 2009 55.21 56.62 53.94 54.66 198,874 +0.24(+0.44%)
Dec 03, 2009 56.12 56.34 54.37 54.42 241,517 -1.68(-3.00%)
Dec 02, 2009 56.10 57.25 55.41 56.10 511,583 -0.13(-0.23%)
Dec 01, 2009 55.74 57.15 55.55 56.23 591,598 +1.35(+2.46%)
Nov 30, 2009 53.60 55.25 53.38 54.88 490,346 +1.08(+2.01%)
Nov 27, 2009 52.82 54.51 52.69 53.80 200,518 -0.69(-1.27%)
Nov 25, 2009 54.66 54.76 53.52 54.49 372,124 -0.19(-0.36%)
Nov 24, 2009 55.27 55.27 53.55 54.68 645,945 -0.40(-0.72%)
Nov 23, 2009 55.70 56.64 54.97 55.08 372,542 +0.45(+0.83%)
Nov 20, 2009 55.85 55.89 53.79 54.63 453,876 -1.67(-2.96%)
Nov 19, 2009 57.47 57.54 55.70 56.29 324,719 -1.63(-2.81%)
Nov 18, 2009 59.10 59.32 57.26 57.92 633,222 -0.87(-1.48%)
Nov 17, 2009 58.33 59.13 57.71 58.79 299,621 +0.07(+0.13%)
Nov 16, 2009 57.51 59.26 57.51 58.72 436,131 +1.78(+3.12%)
Nov 13, 2009 56.40 57.75 55.35 56.94 233,224 +0.91(+1.62%)
Nov 12, 2009 58.27 58.28 55.75 56.03 445,972 -2.42(-4.15%)
Nov 11, 2009 59.41 60.13 58.14 58.46 381,467 -0.20(-0.35%)
Nov 10, 2009 58.26 58.97 57.41 58.66 300,616 +0.39(+0.67%)
Nov 09, 2009 57.05 58.86 56.97 58.27 239,664 +2.11(+3.76%)
Nov 06, 2009 55.70 57.75 55.53 56.16 431,765 -0.28(-0.49%)
Nov 05, 2009 56.03 57.30 55.95 56.44 479,970 +0.70(+1.26%)
Nov 04, 2009 58.70 59.65 55.55 55.74 653,590 -2.50(-4.29%)
Nov 03, 2009 53.54 58.97 53.11 58.24 996,848 +4.14(+7.64%)
Nov 02, 2009 54.65 55.57 53.59 54.10 546,602 +0.08(+0.15%)
Oct 30, 2009 55.46 56.38 53.96 54.02 671,561 -2.31(-4.11%)
Oct 29, 2009 51.51 57.53 50.87 56.33 2,478,941 +8.93(+18.83%)
Oct 28, 2009 48.44 48.71 46.69 47.40 524,321 -1.15(-2.36%)
Oct 27, 2009 48.45 49.42 47.59 48.55 269,709 +0.32(+0.67%)
Oct 26, 2009 49.19 50.65 47.90 48.23 190,082 -0.63(-1.29%)
Oct 23, 2009 49.04 49.21 47.99 48.86 429,572 -1.88(-3.70%)
Oct 22, 2009 50.23 50.97 49.12 50.73 206,370 +0.48(+0.96%)
Oct 21, 2009 50.05 52.35 49.81 50.25 440,976 -0.07(-0.15%)
Oct 20, 2009 49.91 50.59 49.71 50.33 416,359 -1.76(-3.37%)
Oct 19, 2009 50.91 52.89 50.47 52.08 306,908 -0.12(-0.23%)
Oct 16, 2009 51.81 52.63 51.28 52.20 235,370 +0.18(+0.34%)
Oct 15, 2009 49.91 52.64 49.75 52.03 466,717 +2.07(+4.15%)
Oct 14, 2009 49.55 50.26 49.55 49.96 241,704 +1.13(+2.31%)
Oct 13, 2009 49.11 49.55 48.45 48.83 142,910 -0.49(-0.99%)
Oct 12, 2009 49.22 49.53 48.89 49.32 121,841 +1.08(+2.24%)
Oct 09, 2009 49.62 49.83 47.86 48.24 188,618 -1.46(-2.94%)
Oct 08, 2009 47.56 50.03 47.38 49.70 276,283 +2.61(+5.54%)
Oct 07, 2009 46.29 47.16 46.12 47.09 81,422 +0.49(+1.05%)
Oct 06, 2009 46.48 47.15 45.77 46.60 198,357 +0.55(+1.19%)
Oct 05, 2009 45.26 46.17 44.63 46.05 188,458 +0.78(+1.72%)
Oct 02, 2009 45.24 46.40 44.95 45.28 306,846 -0.56(-1.21%)
Oct 01, 2009 47.30 47.68 45.83 45.83 179,231 -1.86(-3.90%)
Sep 30, 2009 48.10 48.22 46.40 47.69 258,369 +0.14(+0.29%)
Sep 29, 2009 46.91 47.69 46.63 47.55 161,446 +0.59(+1.26%)
Sep 28, 2009 46.05 47.09 45.66 46.96 152,454 +0.98(+2.13%)
Sep 25, 2009 45.52 46.12 44.81 45.98 162,343 +0.23(+0.51%)
Sep 24, 2009 47.04 47.09 45.19 45.75 394,259 -1.42(-3.00%)
Sep 23, 2009 48.02 48.37 46.83 47.16 188,012 -0.96(-2.00%)
Sep 22, 2009 48.63 48.63 47.84 48.12 289,749 +0.28(+0.58%)
Sep 21, 2009 47.72 48.30 47.09 47.85 507,471 -0.21(-0.44%)
Sep 18, 2009 47.51 48.15 47.43 48.06 305,692 +0.62(+1.31%)
Sep 17, 2009 47.38 47.82 46.98 47.44 280,994 +0.72(+1.54%)
Sep 16, 2009 46.43 47.34 45.81 46.72 297,897 +0.15(+0.32%)
Sep 15, 2009 45.61 46.61 45.35 46.57 161,793 +0.97(+2.13%)
Sep 14, 2009 43.94 45.69 43.80 45.60 360,610 +0.21(+0.47%)
Sep 11, 2009 46.47 47.15 44.78 45.39 502,418 -1.16(-2.48%)
Sep 10, 2009 45.09 46.54 45.09 46.54 306,279 +1.23(+2.72%)
Sep 09, 2009 44.41 46.19 43.48 45.31 838,507 +1.14(+2.58%)
Sep 08, 2009 42.89 44.40 42.79 44.17 1,192,817 +2.11(+5.01%)
Sep 04, 2009 40.67 42.56 40.30 42.07 392,526 +1.05(+2.55%)
Sep 03, 2009 39.23 41.06 39.01 41.02 392,181 +2.27(+5.85%)
Sep 02, 2009 38.88 39.17 38.36 38.75 450,616 -0.43(-1.11%)
Sep 01, 2009 39.91 39.93 38.61 39.19 390,856 -0.64(-1.60%)
Aug 31, 2009 39.90 40.60 39.62 39.83 244,192 -0.69(-1.71%)
Aug 28, 2009 40.45 40.68 39.19 40.52 169,209 +0.41(+1.01%)
Aug 27, 2009 39.93 40.31 39.19 40.11 351,930 +0.05(+0.12%)
Aug 26, 2009 40.39 40.54 39.60 40.07 308,743 -0.31(-0.76%)
Aug 25, 2009 41.23 41.40 40.06 40.37 215,598 -0.43(-1.07%)
Aug 24, 2009 41.01 41.24 40.46 40.81 180,589 +0.19(+0.46%)
Aug 21, 2009 39.08 40.87 38.88 40.62 673,175 +2.14(+5.55%)
Aug 20, 2009 37.93 38.60 37.88 38.48 325,642 +0.56(+1.46%)
Aug 19, 2009 37.43 38.03 37.27 37.93 292,898 +0.19(+0.51%)
Aug 18, 2009 37.42 37.91 37.36 37.74 182,451 +0.43(+1.14%)
Aug 17, 2009 37.94 37.94 37.01 37.31 185,606 -1.36(-3.52%)
Aug 14, 2009 39.36 39.36 38.25 38.67 268,436 -0.68(-1.74%)
Aug 13, 2009 39.65 39.88 38.78 39.35 608,493 +0.18(+0.45%)
Aug 12, 2009 39.59 39.63 39.10 39.18 304,688 -0.28(-0.70%)
Aug 11, 2009 40.34 40.57 39.36 39.46 270,038 -1.24(-3.05%)
Aug 10, 2009 40.71 40.90 40.04 40.70 155,027 -0.05(-0.11%)
Aug 07, 2009 41.45 41.61 39.97 40.74 227,364 +0.10(+0.25%)
Aug 06, 2009 40.54 40.83 39.58 40.64 175,072 +0.15(+0.37%)
Aug 05, 2009 40.45 40.86 40.21 40.49 247,008 -0.06(-0.14%)
Aug 04, 2009 40.48 40.90 39.64 40.55 285,230 -0.06(-0.14%)
Aug 03, 2009 39.23 40.90 39.01 40.60 619,093 +2.04(+5.28%)
Jul 31, 2009 38.27 39.04 36.68 38.57 656,071 +0.30(+0.77%)
Jul 30, 2009 36.87 38.50 35.86 38.27 1,065,607 +0.68(+1.80%)
Jul 29, 2009 37.68 37.90 36.73 37.60 322,573 -0.50(-1.31%)
Jul 28, 2009 38.03 38.58 37.16 38.10 397,429 -0.34(-0.89%)
Jul 27, 2009 37.50 38.49 37.37 38.44 398,748 +1.00(+2.67%)
Jul 24, 2009 37.09 37.55 36.67 37.44 576,111 -0.13(-0.34%)
Jul 23, 2009 35.82 37.91 35.82 37.57 590,071 +1.58(+4.40%)
Jul 22, 2009 35.05 36.69 34.67 35.99 252,590 +0.46(+1.30%)
Jul 21, 2009 35.87 36.04 35.06 35.52 348,010 -0.05(-0.13%)
Jul 20, 2009 35.58 36.02 34.88 35.57 369,036 +0.27(+0.76%)
Jul 17, 2009 35.64 36.08 35.08 35.30 224,967 -0.36(-1.01%)
Jul 16, 2009 34.43 35.99 34.28 35.66 230,911 +0.88(+2.53%)
Jul 15, 2009 34.69 35.52 34.53 34.78 366,755 +0.44(+1.29%)
Jul 14, 2009 33.70 34.89 33.67 34.34 406,988 +0.91(+2.71%)
Jul 13, 2009 32.27 33.45 32.17 33.43 411,366 +0.59(+1.80%)
Jul 10, 2009 31.96 33.06 31.57 32.84 322,190 +0.47(+1.46%)
Jul 09, 2009 31.77 33.21 31.52 32.37 520,740 +1.04(+3.31%)
Jul 08, 2009 30.05 31.41 29.46 31.33 462,332 +1.27(+4.22%)
Jul 07, 2009 30.64 30.86 29.95 30.07 520,072 -0.65(-2.11%)
Jul 06, 2009 30.02 30.75 29.16 30.71 499,348 +0.35(+1.16%)
Jul 02, 2009 31.28 31.32 30.04 30.36 495,636 -1.26(-3.98%)
Jul 01, 2009 31.88 32.00 31.37 31.62 322,135 -0.02(-0.06%)
Jun 30, 2009 31.39 32.06 30.97 31.64 336,823 +0.65(+2.09%)
Jun 29, 2009 30.69 31.28 30.18 30.99 222,980 +0.46(+1.51%)
Jun 26, 2009 30.70 30.79 30.06 30.53 205,817 -0.27(-0.87%)
Jun 25, 2009 30.61 31.17 30.53 30.80 203,739 +0.62(+2.05%)
Jun 24, 2009 30.65 30.89 30.14 30.18 222,342 -0.27(-0.88%)
Jun 23, 2009 30.66 31.04 30.20 30.45 282,799 +0.10(+0.34%)
Jun 22, 2009 31.42 31.42 30.07 30.34 398,384 -1.40(-4.40%)
Jun 19, 2009 32.39 32.61 31.68 31.74 398,274 -0.06(-0.17%)
Jun 18, 2009 31.69 32.87 31.19 31.80 602,517 -0.15(-0.46%)
Jun 17, 2009 31.57 32.40 30.67 31.94 552,453 +0.25(+0.79%)
Jun 16, 2009 32.87 32.87 30.85 31.69 492,904 -0.61(-1.89%)
Jun 15, 2009 33.28 33.52 31.74 32.31 490,235 -1.23(-3.67%)
Jun 12, 2009 34.41 34.48 33.39 33.54 281,235 -1.42(-4.05%)
Jun 11, 2009 33.66 35.39 33.54 34.95 419,153 +1.40(+4.16%)
Jun 10, 2009 35.41 35.97 32.70 33.55 742,285 -1.31(-3.77%)
Jun 09, 2009 34.37 35.27 34.37 34.87 352,018 +1.03(+3.03%)
Jun 08, 2009 33.91 34.30 33.32 33.84 412,369 -1.17(-3.36%)
Jun 05, 2009 35.93 35.93 34.47 35.02 373,070 -0.67(-1.87%)
Jun 04, 2009 35.57 36.10 35.29 35.68 294,201 +0.47(+1.34%)
Jun 03, 2009 36.29 36.30 34.48 35.21 498,764 -1.88(-5.06%)
Jun 02, 2009 35.83 37.21 35.28 37.09 589,951 +0.73(+2.01%)
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.