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 (%)
Jul 31, 2012 62.06 62.37 59.87 60.89 493,358 -1.28(-2.06%)
Jul 30, 2012 63.94 64.47 61.54 62.17 394,060 -1.54(-2.41%)
Jul 27, 2012 63.88 65.85 61.26 63.71 1,839,113 -1.00(-1.55%)
Jul 26, 2012 79.60 82.52 64.24 64.71 2,906,535 -11.47(-15.06%)
Jul 25, 2012 76.65 77.69 75.88 76.18 220,042 -0.14(-0.19%)
Jul 24, 2012 77.29 78.03 75.13 76.32 304,205 -1.07(-1.38%)
Jul 23, 2012 78.29 79.36 76.56 77.39 243,112 -2.63(-3.28%)
Jul 20, 2012 81.76 82.64 79.47 80.02 585,433 -1.49(-1.83%)
Jul 19, 2012 78.42 81.81 77.56 81.51 599,152 +3.30(+4.22%)
Jul 18, 2012 76.66 79.01 76.66 78.21 279,271 +1.29(+1.68%)
Jul 17, 2012 76.66 77.16 75.44 76.92 219,828 +0.38(+0.49%)
Jul 16, 2012 73.38 77.40 72.56 76.54 258,635 +3.02(+4.11%)
Jul 13, 2012 74.05 74.08 72.56 73.52 98,975 +1.00(+1.38%)
Jul 12, 2012 70.94 72.88 70.14 72.52 191,233 +0.66(+0.92%)
Jul 11, 2012 71.12 72.53 70.79 71.85 132,284 +0.69(+0.97%)
Jul 10, 2012 72.69 72.69 70.71 71.17 163,844 -1.16(-1.61%)
Jul 09, 2012 71.04 72.90 70.92 72.33 200,753 +1.18(+1.66%)
Jul 06, 2012 70.72 71.76 70.28 71.15 268,469 -0.69(-0.96%)
Jul 05, 2012 72.44 73.44 71.38 71.84 181,154 -1.12(-1.54%)
Jul 03, 2012 71.48 73.40 71.48 72.96 240,716 +1.52(+2.13%)
Jul 02, 2012 72.92 72.92 70.77 71.44 331,046 -1.07(-1.47%)
Jun 29, 2012 73.01 73.31 70.78 72.51 603,287 +1.28(+1.79%)
Jun 28, 2012 70.73 71.68 69.49 71.23 412,618 +0.05(+0.07%)
Jun 27, 2012 72.31 72.31 69.59 71.18 509,232 +2.30(+3.33%)
Jun 26, 2012 69.45 70.07 68.51 68.89 390,106 -0.08(-0.11%)
Jun 25, 2012 69.91 70.30 68.11 68.96 401,832 -1.83(-2.59%)
Jun 22, 2012 72.50 72.62 70.52 70.80 257,548 -0.74(-1.03%)
Jun 21, 2012 75.23 75.66 71.44 71.53 338,367 -4.06(-5.37%)
Jun 20, 2012 76.69 76.88 75.08 75.60 167,448 -0.59(-0.77%)
Jun 19, 2012 78.26 79.10 74.82 76.18 458,470 -1.95(-2.49%)
Jun 18, 2012 74.91 80.61 73.94 78.13 353,142 +3.07(+4.09%)
Jun 15, 2012 72.18 75.10 70.82 75.06 633,364 +3.09(+4.29%)
Jun 14, 2012 69.54 72.06 68.98 71.97 552,531 +2.93(+4.24%)
Jun 13, 2012 69.25 70.44 68.51 69.04 440,668 -0.41(-0.59%)
Jun 12, 2012 69.10 69.86 68.45 69.45 256,719 +1.10(+1.60%)
Jun 11, 2012 69.57 70.37 68.11 68.35 445,560 -0.79(-1.15%)
Jun 08, 2012 69.10 69.60 67.64 69.14 341,085 -0.24(-0.34%)
Jun 07, 2012 72.71 72.71 67.62 69.38 756,734 -1.98(-2.78%)
Jun 06, 2012 71.99 75.90 70.27 71.36 816,850 +0.24(+0.33%)
Jun 05, 2012 69.30 71.74 69.30 71.13 252,628 +1.58(+2.27%)
Jun 04, 2012 71.37 71.68 68.47 69.55 537,994 -2.01(-2.81%)
Jun 01, 2012 75.21 75.42 70.48 71.56 759,804 -5.32(-6.92%)
May 31, 2012 78.89 79.29 75.16 76.88 297,895 -2.32(-2.92%)
May 30, 2012 80.00 80.00 78.10 79.20 260,529 -1.47(-1.83%)
May 29, 2012 78.92 82.58 78.85 80.67 269,040 +2.44(+3.12%)
May 25, 2012 79.13 79.91 77.81 78.23 165,296 -1.42(-1.78%)
May 24, 2012 81.09 81.43 78.36 79.65 179,993 -1.54(-1.90%)
May 23, 2012 79.97 81.32 78.67 81.19 304,397 +0.61(+0.76%)
May 22, 2012 81.10 81.43 79.48 80.58 292,952 -0.43(-0.52%)
May 21, 2012 76.53 81.42 76.37 81.00 441,420 +4.41(+5.76%)
May 18, 2012 77.16 79.50 76.14 76.59 403,797 +0.03(+0.04%)
May 17, 2012 77.27 77.83 75.82 76.56 723,708 -0.68(-0.88%)
May 16, 2012 77.68 79.10 77.17 77.24 510,454 -0.04(-0.05%)
May 15, 2012 77.72 79.11 76.86 77.28 482,940 -0.53(-0.68%)
May 14, 2012 76.80 78.61 76.49 77.81 411,511 +0.16(+0.21%)
May 11, 2012 77.59 79.79 77.27 77.65 215,642 -0.58(-0.74%)
May 10, 2012 79.20 80.31 77.96 78.22 216,040 -0.81(-1.03%)
May 09, 2012 77.44 79.69 76.57 79.04 373,131 +0.76(+0.97%)
May 08, 2012 76.52 78.88 76.00 78.28 503,133 +0.95(+1.23%)
May 07, 2012 76.54 77.83 76.02 77.33 237,956 +0.22(+0.28%)
May 04, 2012 77.02 77.44 76.54 77.11 529,533 -0.57(-0.73%)
May 03, 2012 80.14 80.30 77.07 77.68 509,451 -2.24(-2.80%)
May 02, 2012 79.24 80.36 79.05 79.92 355,084 +0.26(+0.32%)
May 01, 2012 79.85 81.55 78.91 79.66 594,832 +0.20(+0.25%)
Apr 30, 2012 78.43 79.82 77.69 79.46 631,820 +0.86(+1.09%)
Apr 27, 2012 82.08 82.39 77.64 78.60 1,043,671 -3.20(-3.92%)
Apr 26, 2012 83.31 88.12 81.04 81.81 2,396,527 -2.06(-2.46%)
Apr 25, 2012 83.52 84.35 82.63 83.87 889,947 +1.23(+1.49%)
Apr 24, 2012 81.89 83.03 80.91 82.63 1,091,528 +0.92(+1.13%)
Apr 23, 2012 80.28 82.08 79.50 81.71 1,047,119 +0.22(+0.27%)
Apr 20, 2012 85.06 88.17 81.23 81.49 910,566 -3.03(-3.59%)
Apr 19, 2012 82.91 85.70 82.73 84.53 511,156 +1.37(+1.64%)
Apr 18, 2012 82.93 83.87 82.27 83.16 530,660 -0.52(-0.62%)
Apr 17, 2012 85.84 86.60 83.22 83.68 755,626 -1.70(-1.99%)
Apr 16, 2012 88.67 88.67 83.49 85.38 550,225 -2.97(-3.36%)
Apr 13, 2012 89.90 90.52 87.48 88.35 373,668 -1.79(-1.99%)
Apr 12, 2012 88.84 91.22 88.59 90.14 444,716 +1.39(+1.57%)
Apr 11, 2012 92.88 92.88 87.67 88.74 721,987 -2.24(-2.47%)
Apr 10, 2012 94.06 94.73 90.06 90.98 611,013 -3.27(-3.47%)
Apr 09, 2012 92.44 94.93 91.88 94.25 397,939 -0.31(-0.33%)
Apr 05, 2012 95.65 97.53 93.87 94.56 396,464 -1.07(-1.12%)
Apr 04, 2012 96.75 98.00 95.03 95.64 461,746 -2.73(-2.78%)
Apr 03, 2012 97.49 98.47 96.94 98.37 358,670 +0.82(+0.84%)
Apr 02, 2012 97.69 98.80 95.87 97.55 556,834 -1.82(-1.83%)
Mar 30, 2012 96.18 100.37 96.14 99.37 340,396 +3.30(+3.43%)
Mar 29, 2012 95.08 97.23 94.28 96.07 406,537 +0.24(+0.25%)
Mar 28, 2012 97.81 97.82 94.62 95.84 490,101 -1.39(-1.43%)
Mar 27, 2012 96.89 98.19 95.91 97.23 414,589 +0.27(+0.28%)
Mar 26, 2012 96.60 98.19 96.19 96.96 498,421 +1.06(+1.10%)
Mar 23, 2012 91.92 96.79 91.85 95.90 579,162 +3.93(+4.27%)
Mar 22, 2012 92.44 93.61 89.50 91.97 720,309 -1.58(-1.69%)
Mar 21, 2012 98.94 98.95 90.24 93.56 1,355,123 -6.10(-6.12%)
Mar 20, 2012 102.89 102.97 98.97 99.65 505,285 -3.77(-3.64%)
Mar 19, 2012 101.94 104.28 98.98 103.42 774,072 +1.61(+1.58%)
Mar 16, 2012 98.37 101.81 96.71 101.81 824,857 +3.85(+3.93%)
Mar 15, 2012 97.30 98.29 95.50 97.96 609,192 +0.80(+0.82%)
Mar 14, 2012 97.09 97.80 96.47 97.16 546,919 +0.36(+0.37%)
Mar 13, 2012 96.86 97.37 94.23 96.80 535,730 +0.46(+0.48%)
Mar 12, 2012 95.74 96.73 93.33 96.34 987,240 +3.99(+4.32%)
Mar 09, 2012 95.27 95.65 91.85 92.35 504,647 -1.47(-1.57%)
Mar 08, 2012 94.30 95.85 91.11 93.82 991,888 +1.21(+1.30%)
Mar 07, 2012 86.83 93.25 86.06 92.61 1,838,946 +6.85(+7.99%)
Mar 06, 2012 83.38 88.33 81.51 85.76 1,149,745 +1.30(+1.54%)
Mar 05, 2012 83.90 84.73 81.36 84.46 855,056 +0.14(+0.17%)
Mar 02, 2012 83.65 85.18 82.47 84.32 827,198 +0.60(+0.72%)
Mar 01, 2012 86.20 86.51 82.77 83.72 1,525,081 -2.65(-3.07%)
Feb 29, 2012 88.19 89.20 85.28 86.37 645,002 -0.90(-1.04%)
Feb 28, 2012 89.05 90.45 86.69 87.27 964,983 -1.23(-1.39%)
Feb 27, 2012 86.81 90.42 85.75 88.51 862,016 +1.46(+1.68%)
Feb 24, 2012 89.94 90.49 86.51 87.04 855,938 -2.39(-2.68%)
Feb 23, 2012 89.24 89.83 87.73 89.44 519,426 +0.67(+0.75%)
Feb 22, 2012 87.69 89.30 87.08 88.77 1,023,819 +2.00(+2.30%)
Feb 21, 2012 85.75 87.02 85.69 86.77 697,758 +1.09(+1.28%)
Feb 17, 2012 87.07 87.86 85.33 85.68 1,154,293 -0.52(-0.60%)
Feb 16, 2012 84.61 87.77 83.44 86.20 1,156,523 +1.78(+2.11%)
Feb 15, 2012 82.46 85.25 80.85 84.42 1,168,785 +2.37(+2.88%)
Feb 14, 2012 83.50 83.98 81.61 82.05 803,232 -1.48(-1.77%)
Feb 13, 2012 80.96 84.12 80.74 83.53 1,214,753 +2.54(+3.14%)
Feb 10, 2012 83.86 84.81 80.78 80.99 1,303,131 -4.20(-4.93%)
Feb 09, 2012 85.91 86.11 84.38 85.19 1,507,450 -0.06(-0.07%)
Feb 08, 2012 90.36 91.34 84.59 85.24 2,414,612 -5.12(-5.66%)
Feb 07, 2012 92.47 92.82 86.22 90.36 3,646,130 -2.79(-2.99%)
Feb 06, 2012 94.05 94.53 92.47 93.15 1,222,988 -1.33(-1.41%)
Feb 03, 2012 99.03 99.51 93.95 94.48 1,473,610 -2.57(-2.65%)
Feb 02, 2012 93.31 97.13 92.19 97.05 1,622,469 +4.29(+4.62%)
Feb 01, 2012 93.29 94.09 90.79 92.76 950,456 +1.12(+1.22%)
Jan 31, 2012 93.86 94.09 90.03 91.64 1,312,269 -0.74(-0.80%)
Jan 30, 2012 95.15 95.27 92.35 92.38 1,230,770 -3.58(-3.73%)
Jan 27, 2012 97.24 98.93 92.90 95.96 2,223,729 -1.81(-1.86%)
Jan 26, 2012 101.61 110.19 96.94 97.77 6,094,366 -25.41(-20.63%)
Jan 25, 2012 125.99 126.22 121.26 123.19 1,484,367 -2.78(-2.21%)
Jan 24, 2012 118.10 126.63 117.13 125.97 664,633 +6.34(+5.30%)
Jan 23, 2012 120.35 122.21 118.06 119.63 523,772 -0.70(-0.59%)
Jan 20, 2012 120.54 122.00 119.06 120.34 454,058 -0.23(-0.19%)
Jan 19, 2012 115.64 123.44 115.64 120.57 989,695 +5.11(+4.42%)
Jan 18, 2012 110.29 116.14 110.00 115.47 596,367 +5.05(+4.57%)
Jan 17, 2012 114.55 115.00 109.28 110.42 477,839 -2.05(-1.82%)
Jan 13, 2012 114.71 115.19 111.07 112.47 504,855 -3.53(-3.05%)
Jan 12, 2012 118.47 118.95 115.50 116.00 388,735 -1.73(-1.47%)
Jan 11, 2012 122.07 122.78 117.53 117.73 466,581 -5.38(-4.37%)
Jan 10, 2012 124.63 126.92 121.88 123.11 442,742 +0.79(+0.65%)
Jan 09, 2012 118.56 122.67 118.13 122.32 471,724 +3.96(+3.34%)
Jan 06, 2012 118.58 119.73 117.81 118.36 499,168 +0.38(+0.32%)
Jan 05, 2012 115.96 118.72 115.59 117.99 577,457 +0.70(+0.60%)
Jan 04, 2012 115.09 120.82 114.01 117.28 644,737 +1.33(+1.15%)
Dec 30, 2011 118.61 118.61 115.87 115.95 323,135 -2.66(-2.24%)
Dec 29, 2011 116.11 119.27 116.11 118.61 285,232 +2.52(+2.17%)
Dec 28, 2011 120.58 121.09 115.91 116.09 249,204 -4.83(-4.00%)
Dec 27, 2011 121.29 122.13 120.06 120.92 211,898 -0.26(-0.22%)
Dec 23, 2011 118.92 121.21 117.82 121.18 337,952 +1.53(+1.28%)
Dec 21, 2011 119.76 120.30 116.17 119.65 338,832 -0.27(-0.23%)
Dec 20, 2011 118.45 120.54 117.63 119.92 278,585 +5.11(+4.45%)
Dec 19, 2011 119.89 119.89 114.30 114.82 351,656 -4.30(-3.61%)
Dec 16, 2011 115.56 119.24 114.32 119.11 774,758 +5.03(+4.41%)
Dec 15, 2011 122.35 123.23 113.36 114.08 817,964 -5.66(-4.73%)
Dec 14, 2011 126.29 127.14 117.97 119.75 741,573 -8.23(-6.43%)
Dec 13, 2011 131.79 132.75 126.34 127.97 369,274 -1.91(-1.47%)
Dec 12, 2011 131.06 131.06 126.93 129.88 559,776 -2.91(-2.19%)
Dec 09, 2011 126.89 133.30 126.67 132.78 530,476 +5.96(+4.70%)
Dec 08, 2011 126.29 129.38 125.61 126.82 503,227 +0.00(+0.00%)
Dec 07, 2011 129.43 129.43 124.44 126.82 458,655 -3.54(-2.72%)
Dec 06, 2011 133.22 134.20 129.26 130.37 338,197 -2.65(-1.99%)
Dec 05, 2011 134.34 135.27 131.77 133.02 388,451 +1.33(+1.01%)
Dec 02, 2011 137.13 138.21 130.92 131.69 729,287 -3.70(-2.73%)
Dec 01, 2011 133.02 136.87 132.00 135.39 598,794 +1.59(+1.19%)
Nov 30, 2011 133.48 134.67 131.89 133.80 879,532 +7.23(+5.71%)
Nov 29, 2011 129.39 129.39 126.27 126.57 477,116 -2.19(-1.70%)
Nov 28, 2011 128.23 132.21 127.26 128.76 343,008 +5.66(+4.60%)
Nov 25, 2011 123.56 126.11 122.99 123.10 227,145 -1.47(-1.18%)
Nov 23, 2011 129.25 129.65 124.43 124.57 576,518 -6.85(-5.21%)
Nov 22, 2011 132.45 134.43 130.32 131.42 478,318 -1.10(-0.83%)
Nov 21, 2011 133.21 134.74 130.68 132.52 518,899 -3.59(-2.64%)
Nov 18, 2011 139.75 140.13 133.02 136.11 675,564 -1.93(-1.40%)
Nov 17, 2011 146.04 146.16 136.32 138.04 662,387 -8.56(-5.84%)
Nov 16, 2011 144.28 152.64 143.78 146.60 594,024 +1.67(+1.15%)
Nov 15, 2011 142.90 147.03 140.12 144.93 320,706 +1.35(+0.94%)
Nov 14, 2011 145.93 146.51 139.84 143.58 362,215 -0.33(-0.23%)
Nov 11, 2011 141.85 146.89 140.76 143.91 449,591 +3.83(+2.73%)
Nov 10, 2011 136.79 143.37 135.00 140.08 565,203 +4.78(+3.53%)
Nov 09, 2011 140.80 140.82 133.55 135.30 644,739 -7.62(-5.33%)
Nov 08, 2011 142.12 143.22 137.73 142.92 381,490 +2.76(+1.97%)
Nov 07, 2011 138.96 143.04 137.26 140.16 454,483 +0.69(+0.49%)
Nov 04, 2011 137.31 140.47 134.96 139.47 613,470 +1.50(+1.08%)
Nov 03, 2011 131.84 138.48 129.03 137.97 672,787 +6.84(+5.22%)
Nov 02, 2011 125.75 131.42 127.07 131.13 469,385 +5.38(+4.28%)
Nov 01, 2011 119.09 129.31 117.61 125.75 794,850 -1.97(-1.54%)
Oct 31, 2011 131.82 132.24 127.66 127.72 748,415 -6.16(-4.60%)
Oct 28, 2011 139.16 142.32 132.92 133.88 905,122 -1.45(-1.07%)
Oct 27, 2011 129.10 139.28 126.73 135.32 2,007,505 +19.30(+16.63%)
Oct 26, 2011 110.60 116.50 107.51 116.03 1,265,542 +8.17(+7.57%)
Oct 25, 2011 110.64 110.64 106.35 107.86 719,944 -2.45(-2.22%)
Oct 24, 2011 108.44 110.78 107.21 110.31 642,679 +2.01(+1.86%)
Oct 21, 2011 108.24 110.04 105.75 108.30 498,365 +1.37(+1.28%)
Oct 20, 2011 106.17 108.09 101.79 106.93 852,168 -0.35(-0.32%)
Oct 19, 2011 108.20 110.65 106.06 107.28 504,318 -1.78(-1.64%)
Oct 18, 2011 103.93 109.80 100.91 109.06 753,603 +4.60(+4.40%)
Oct 17, 2011 111.72 111.72 103.52 104.46 740,065 -7.05(-6.32%)
Oct 14, 2011 111.94 112.86 109.17 111.51 574,565 +1.87(+1.70%)
Oct 13, 2011 108.37 110.12 104.99 109.64 549,376 -0.16(-0.14%)
Oct 12, 2011 110.02 113.89 106.71 109.80 809,567 +2.17(+2.01%)
Oct 11, 2011 106.21 110.41 105.32 107.64 674,398 -0.64(-0.59%)
Oct 10, 2011 107.36 113.46 106.06 108.27 857,047 +4.43(+4.27%)
Oct 07, 2011 109.52 109.78 102.40 103.84 632,201 -5.44(-4.98%)
Oct 06, 2011 105.30 109.66 104.65 109.29 1,010,653 +5.89(+5.69%)
Oct 05, 2011 94.31 105.39 92.31 103.40 1,336,466 +8.00(+8.38%)
Oct 04, 2011 87.17 95.66 84.86 95.41 1,491,481 +7.01(+7.93%)
Oct 03, 2011 93.07 95.11 88.20 88.39 1,153,734 -7.84(-8.14%)
Sep 30, 2011 96.21 102.49 95.06 96.23 1,257,686 -3.82(-3.82%)
Sep 29, 2011 112.86 113.77 97.29 100.05 1,665,208 -9.12(-8.36%)
Sep 28, 2011 121.80 121.80 108.11 109.17 1,314,020 -11.47(-9.51%)
Sep 27, 2011 124.82 127.05 119.91 120.64 719,971 +0.18(+0.15%)
Sep 26, 2011 113.50 120.89 108.17 120.47 625,354 +9.01(+8.08%)
Sep 23, 2011 117.32 118.34 110.00 111.45 1,323,385 -7.21(-6.07%)
Sep 22, 2011 131.70 133.40 116.89 118.66 1,043,786 -20.28(-14.60%)
Sep 21, 2011 142.30 145.94 138.59 138.95 359,413 -4.07(-2.85%)
Sep 20, 2011 145.36 148.76 142.86 143.02 208,908 -1.22(-0.85%)
Sep 19, 2011 143.34 146.01 140.54 144.24 267,155 -2.91(-1.98%)
Sep 16, 2011 145.67 150.32 143.90 147.15 578,392 +2.07(+1.43%)
Sep 15, 2011 145.11 146.44 141.01 145.07 345,419 +1.71(+1.19%)
Sep 14, 2011 139.18 145.42 136.94 143.37 614,026 +5.11(+3.69%)
Sep 13, 2011 137.83 138.90 134.75 138.26 327,380 +0.88(+0.64%)
Sep 12, 2011 132.21 137.96 132.21 137.38 231,766 +2.29(+1.70%)
Sep 09, 2011 136.10 139.15 132.82 135.09 347,137 -3.31(-2.39%)
Sep 08, 2011 138.33 141.76 137.12 138.40 343,127 -1.69(-1.21%)
Sep 07, 2011 138.48 140.17 134.82 140.09 485,851 +3.09(+2.25%)
Sep 06, 2011 133.24 137.45 131.40 137.00 458,238 -0.65(-0.47%)
Sep 02, 2011 139.60 141.81 135.43 137.65 458,002 -5.42(-3.79%)
Sep 01, 2011 150.12 151.46 142.70 143.07 409,221 -7.24(-4.81%)
Aug 31, 2011 148.87 153.24 147.77 150.31 370,166 +2.82(+1.91%)
Aug 30, 2011 146.15 148.45 144.46 147.50 338,989 +1.32(+0.91%)
Aug 29, 2011 145.01 146.50 142.03 146.17 333,120 +7.41(+5.34%)
Aug 26, 2011 131.69 138.81 130.77 138.76 295,967 +5.83(+4.39%)
Aug 25, 2011 136.10 138.13 132.40 132.93 363,716 -2.14(-1.58%)
Aug 24, 2011 133.11 135.95 131.12 135.07 344,042 +1.87(+1.40%)
Aug 23, 2011 124.38 133.31 123.21 133.20 384,642 +10.43(+8.49%)
Aug 22, 2011 125.96 128.10 122.11 122.77 413,529 +0.95(+0.78%)
Aug 19, 2011 124.31 128.41 121.04 121.83 599,339 -4.63(-3.66%)
Aug 18, 2011 131.78 132.88 124.99 126.45 649,110 -10.95(-7.97%)
Aug 17, 2011 138.42 140.77 136.63 137.41 386,370 +0.93(+0.68%)
Aug 16, 2011 136.23 139.32 134.80 136.48 524,275 -1.83(-1.32%)
Aug 15, 2011 132.94 138.64 132.69 138.31 412,123 +6.76(+5.14%)
Aug 12, 2011 129.99 132.65 128.25 131.55 484,661 +1.53(+1.18%)
Aug 11, 2011 122.63 131.47 121.68 130.02 601,444 +8.34(+6.86%)
Aug 10, 2011 119.34 128.63 117.02 121.68 953,520 -0.14(-0.12%)
Aug 09, 2011 117.40 122.01 112.80 121.82 696,077 +8.41(+7.42%)
Aug 08, 2011 117.40 123.03 112.05 113.41 1,058,203 -13.17(-10.40%)
Aug 05, 2011 126.53 129.47 118.26 126.58 1,034,595 +0.95(+0.75%)
Aug 04, 2011 134.74 136.06 125.10 125.63 792,085 -11.47(-8.37%)
Aug 03, 2011 137.05 137.85 128.41 137.10 1,007,390 +0.20(+0.14%)
Aug 02, 2011 143.48 145.65 136.81 136.90 671,547 -7.77(-5.37%)
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.