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, 2017 6.510 7.090 6.380 7.070 1,517,849 +0.52(+7.94%)
Jul 28, 2017 6.530 6.950 6.357 6.550 1,487,935 +0.00(+0.00%)
Jul 27, 2017 7.430 7.690 6.350 6.550 2,406,745 -0.53(-7.49%)
Jul 26, 2017 6.770 7.200 6.430 7.080 1,316,206 +0.37(+5.51%)
Jul 25, 2017 6.460 6.790 6.350 6.710 943,125 +0.50(+8.05%)
Jul 24, 2017 6.880 7.010 6.160 6.210 1,433,256 -0.62(-9.08%)
Jul 21, 2017 7.260 7.330 6.740 6.830 704,981 -0.39(-5.40%)
Jul 20, 2017 7.650 7.850 7.150 7.220 900,491 -0.48(-6.23%)
Jul 19, 2017 7.050 7.800 7.030 7.700 865,801 +0.62(+8.76%)
Jul 18, 2017 7.360 7.510 6.970 7.080 549,669 -0.20(-2.75%)
Jul 17, 2017 7.000 7.490 7.000 7.280 721,091 +0.20(+2.82%)
Jul 14, 2017 7.110 7.300 6.990 7.080 615,448 +0.01(+0.14%)
Jul 13, 2017 6.510 7.100 6.500 7.070 673,951 +0.54(+8.27%)
Jul 12, 2017 6.640 6.920 6.480 6.530 497,150 +0.04(+0.62%)
Jul 11, 2017 6.610 6.760 6.320 6.490 622,542 -0.10(-1.52%)
Jul 10, 2017 6.250 6.690 6.240 6.590 605,970 +0.11(+1.70%)
Jul 07, 2017 6.440 6.526 6.130 6.480 899,255 -0.03(-0.46%)
Jul 06, 2017 6.910 6.930 6.450 6.510 714,590 -0.32(-4.69%)
Jul 05, 2017 6.990 7.080 6.650 6.830 799,044 -0.30(-4.21%)
Jul 03, 2017 6.970 7.450 6.910 7.130 913,172 +0.28(+4.09%)
Jun 30, 2017 6.920 7.030 6.640 6.850 598,141 +0.00(+0.00%)
Jun 29, 2017 6.910 7.310 6.780 6.850 1,172,294 -0.02(-0.29%)
Jun 28, 2017 6.910 7.330 6.860 6.870 1,282,483 -0.05(-0.72%)
Jun 27, 2017 6.430 7.127 6.430 6.920 1,328,528 +0.55(+8.63%)
Jun 26, 2017 6.260 6.530 6.075 6.370 536,214 +0.16(+2.58%)
Jun 23, 2017 6.030 6.290 5.940 6.210 1,024,924 +0.18(+2.99%)
Jun 22, 2017 6.080 6.240 6.000 6.030 480,203 +0.01(+0.17%)
Jun 21, 2017 6.550 6.587 5.830 6.020 1,268,519 -0.54(-8.23%)
Jun 20, 2017 6.270 6.580 5.950 6.560 1,403,636 +0.19(+2.98%)
Jun 19, 2017 6.590 6.710 6.280 6.370 864,452 -0.19(-2.90%)
Jun 16, 2017 6.600 6.680 6.320 6.560 1,805,694 -0.04(-0.61%)
Jun 15, 2017 6.920 7.189 6.580 6.600 839,631 -0.40(-5.71%)
Jun 14, 2017 7.660 7.700 6.870 7.000 886,391 -0.68(-8.85%)
Jun 13, 2017 7.140 7.776 7.040 7.680 700,160 +0.57(+8.02%)
Jun 12, 2017 7.420 7.585 7.030 7.110 1,202,101 -0.15(-2.07%)
Jun 09, 2017 6.940 7.470 6.780 7.260 1,083,119 +0.38(+5.52%)
Jun 08, 2017 6.880 7.215 6.850 6.880 690,662 -0.09(-1.29%)
Jun 07, 2017 7.540 7.670 6.850 6.970 970,737 -0.65(-8.53%)
Jun 06, 2017 7.510 7.640 7.085 7.620 946,598 +0.03(+0.40%)
Jun 05, 2017 7.610 7.730 7.450 7.590 585,389 -0.10(-1.30%)
Jun 02, 2017 7.770 7.810 7.490 7.690 703,281 -0.18(-2.29%)
Jun 01, 2017 7.460 7.980 7.440 7.870 646,570 +0.30(+3.96%)
May 31, 2017 7.350 7.730 7.284 7.570 893,245 +0.04(+0.53%)
May 30, 2017 8.100 8.100 7.470 7.530 1,082,732 -0.65(-7.95%)
May 26, 2017 8.120 8.260 8.020 8.180 618,932 +0.08(+0.99%)
May 25, 2017 8.270 8.630 7.950 8.100 1,087,472 -0.24(-2.88%)
May 24, 2017 8.160 8.536 8.110 8.340 902,326 +0.08(+0.97%)
May 23, 2017 8.540 8.680 8.170 8.260 728,455 -0.46(-5.28%)
May 22, 2017 9.080 9.080 8.545 8.720 850,876 -0.27(-3.00%)
May 19, 2017 9.250 9.358 8.950 8.990 698,198 -0.14(-1.53%)
May 18, 2017 9.090 9.360 8.995 9.130 940,116 -0.01(-0.11%)
May 17, 2017 8.900 9.260 8.750 9.140 984,158 +0.24(+2.70%)
May 16, 2017 8.870 8.955 8.520 8.900 763,029 +0.32(+3.73%)
May 15, 2017 8.620 8.800 8.440 8.580 820,616 +0.36(+4.38%)
May 12, 2017 8.060 8.370 7.920 8.220 747,726 +0.14(+1.73%)
May 11, 2017 8.500 8.680 7.910 8.080 1,128,065 -0.30(-3.58%)
May 10, 2017 7.800 8.770 7.750 8.380 1,558,287 +0.66(+8.55%)
May 09, 2017 7.810 7.840 7.390 7.720 942,350 +0.17(+2.25%)
May 08, 2017 7.590 7.860 7.480 7.550 1,139,271 -0.02(-0.26%)
May 05, 2017 6.940 7.960 6.830 7.570 2,310,401 +0.65(+9.39%)
May 04, 2017 6.850 7.119 6.630 6.920 1,817,225 -0.02(-0.29%)
May 03, 2017 6.350 7.090 6.220 6.940 2,595,270 +0.59(+9.29%)
May 02, 2017 6.520 6.660 6.210 6.350 1,937,273 -0.22(-3.35%)
May 01, 2017 6.850 6.950 6.560 6.570 1,336,842 -0.30(-4.37%)
Apr 28, 2017 6.970 7.155 6.721 6.870 2,374,248 +0.16(+2.38%)
Apr 27, 2017 8.590 8.590 6.560 6.710 4,998,576 -2.40(-26.34%)
Apr 26, 2017 9.060 9.259 8.860 9.110 1,066,606 -0.07(-0.76%)
Apr 25, 2017 8.900 9.200 8.780 9.180 697,765 +0.30(+3.38%)
Apr 24, 2017 9.040 9.070 8.760 8.880 741,249 -0.01(-0.11%)
Apr 21, 2017 9.320 9.460 8.620 8.890 960,249 -0.53(-5.63%)
Apr 20, 2017 9.550 9.710 9.381 9.420 776,039 -0.09(-0.95%)
Apr 19, 2017 9.970 10.20 9.420 9.510 792,795 -0.45(-4.52%)
Apr 18, 2017 9.880 10.14 9.680 9.960 506,746 -0.01(-0.10%)
Apr 17, 2017 10.20 10.50 9.780 9.970 711,092 -0.20(-1.97%)
Apr 13, 2017 10.43 10.61 10.02 10.17 917,305 -0.43(-4.06%)
Apr 12, 2017 11.17 11.26 10.49 10.60 553,997 -0.56(-5.02%)
Apr 11, 2017 11.23 11.27 10.99 11.16 600,586 -0.09(-0.80%)
Apr 10, 2017 10.95 11.28 10.83 11.25 687,858 +0.36(+3.31%)
Apr 07, 2017 11.25 11.30 10.83 10.89 672,667 -0.40(-3.54%)
Apr 06, 2017 11.40 11.59 11.17 11.29 744,452 +0.01(+0.09%)
Apr 05, 2017 12.33 12.46 11.13 11.28 1,088,980 -0.87(-7.16%)
Apr 04, 2017 12.73 12.73 12.09 12.15 773,305 -0.46(-3.65%)
Apr 03, 2017 12.96 13.11 12.47 12.61 786,056 -0.43(-3.30%)
Mar 31, 2017 13.04 13.21 12.71 13.04 724,696 -0.06(-0.46%)
Mar 30, 2017 13.45 13.60 12.92 13.10 809,157 -0.22(-1.65%)
Mar 29, 2017 12.42 13.63 12.42 13.32 1,045,187 +0.91(+7.33%)
Mar 28, 2017 11.93 12.42 11.72 12.41 626,895 +0.58(+4.90%)
Mar 27, 2017 11.63 11.89 11.50 11.83 326,986 -0.07(-0.59%)
Mar 24, 2017 11.85 12.35 11.76 11.90 372,060 +0.17(+1.45%)
Mar 23, 2017 11.47 11.90 11.05 11.73 375,416 +0.02(+0.17%)
Mar 22, 2017 11.70 11.97 11.42 11.71 415,606 -0.18(-1.51%)
Mar 21, 2017 12.13 12.34 11.74 11.89 633,667 -0.16(-1.33%)
Mar 20, 2017 12.05 12.14 11.78 12.05 524,460 +0.02(+0.17%)
Mar 17, 2017 11.90 12.09 11.77 12.03 664,791 +0.24(+2.04%)
Mar 16, 2017 11.90 12.14 11.61 11.79 650,474 -0.01(-0.08%)
Mar 15, 2017 11.00 11.86 10.92 11.80 1,109,593 +1.11(+10.38%)
Mar 14, 2017 10.90 11.10 10.31 10.69 560,272 -0.47(-4.21%)
Mar 13, 2017 10.97 11.57 10.93 11.16 603,321 +0.12(+1.09%)
Mar 10, 2017 11.25 11.48 10.58 11.04 1,214,945 -0.31(-2.73%)
Mar 09, 2017 11.68 11.70 11.15 11.35 984,671 -0.55(-4.62%)
Mar 08, 2017 12.50 12.81 11.79 11.90 1,020,386 -0.81(-6.37%)
Mar 07, 2017 12.97 13.36 12.65 12.71 483,992 -0.12(-0.94%)
Mar 06, 2017 13.09 13.09 12.67 12.83 600,597 -0.29(-2.21%)
Mar 03, 2017 13.17 13.74 12.96 13.12 906,545 -0.29(-2.16%)
Mar 02, 2017 13.21 13.59 13.14 13.41 643,598 -0.14(-1.03%)
Mar 01, 2017 13.03 13.87 12.72 13.55 965,562 +0.72(+5.61%)
Feb 28, 2017 13.50 13.59 12.80 12.83 824,600 -0.81(-5.94%)
Feb 27, 2017 13.38 13.94 13.28 13.64 776,412 +0.30(+2.25%)
Feb 24, 2017 14.00 14.08 13.12 13.34 1,242,507 -0.99(-6.91%)
Feb 23, 2017 15.28 15.50 14.28 14.33 917,561 -0.45(-3.04%)
Feb 22, 2017 14.87 15.09 14.65 14.78 821,945 -0.22(-1.47%)
Feb 21, 2017 15.52 15.62 14.98 15.00 924,473 -0.19(-1.25%)
Feb 17, 2017 15.19 15.19 15.19 0 -0.30(-1.94%)
Feb 16, 2017 15.90 15.90 15.12 15.49 601,664 -0.33(-2.09%)
Feb 15, 2017 16.00 16.05 15.63 15.82 430,326 -0.40(-2.47%)
Feb 14, 2017 15.98 16.25 15.71 16.22 532,063 +0.33(+2.08%)
Feb 13, 2017 16.25 16.42 15.71 15.89 672,333 -0.39(-2.40%)
Feb 10, 2017 16.06 16.70 15.91 16.28 954,586 +0.54(+3.43%)
Feb 09, 2017 15.60 15.92 15.61 15.74 602,744 +0.14(+0.90%)
Feb 08, 2017 16.10 16.10 14.95 15.60 1,051,792 -0.46(-2.86%)
Feb 07, 2017 15.76 16.46 15.57 16.06 1,094,355 +0.19(+1.20%)
Feb 06, 2017 15.92 16.65 15.47 15.87 1,470,944 +0.55(+3.59%)
Feb 03, 2017 14.35 15.42 14.26 15.32 1,085,186 +1.02(+7.13%)
Feb 02, 2017 14.47 14.51 13.97 14.30 638,589 -0.01(-0.07%)
Feb 01, 2017 14.50 14.71 14.15 14.31 720,360 +0.11(+0.77%)
Jan 31, 2017 14.02 15.49 13.72 14.20 970,174 +0.18(+1.28%)
Jan 30, 2017 14.17 14.18 13.28 14.02 1,388,348 -0.37(-2.57%)
Jan 27, 2017 14.13 14.68 13.71 14.39 3,049,444 +0.59(+4.28%)
Jan 26, 2017 12.30 14.38 12.27 13.80 7,451,388 +3.12(+29.21%)
Jan 25, 2017 10.56 11.03 10.45 10.68 950,611 +0.23(+2.20%)
Jan 24, 2017 10.29 10.63 9.790 10.45 941,034 +0.19(+1.85%)
Jan 23, 2017 10.55 10.65 9.950 10.26 867,536 -0.21(-2.01%)
Jan 20, 2017 11.00 11.11 10.44 10.47 664,436 -0.29(-2.70%)
Jan 19, 2017 10.61 10.77 10.50 10.76 521,941 +0.26(+2.48%)
Jan 18, 2017 10.57 10.68 10.32 10.50 622,327 -0.24(-2.23%)
Jan 17, 2017 10.57 10.87 10.40 10.74 413,520 +0.44(+4.27%)
Jan 13, 2017 10.30 10.30 10.30 0 -0.24(-2.28%)
Jan 12, 2017 10.86 10.86 10.26 10.54 354,362 -0.17(-1.59%)
Jan 11, 2017 10.44 10.83 10.32 10.71 331,436 +0.33(+3.18%)
Jan 10, 2017 10.51 10.55 10.21 10.38 418,795 -0.04(-0.38%)
Jan 09, 2017 10.67 10.70 10.41 10.42 335,019 -0.41(-3.79%)
Jan 06, 2017 11.00 11.07 10.70 10.83 368,858 -0.12(-1.10%)
Jan 05, 2017 11.02 11.15 10.78 10.95 513,971 -0.04(-0.36%)
Jan 04, 2017 10.88 11.00 10.71 10.99 539,777 +0.15(+1.38%)
Jan 03, 2017 10.89 11.07 10.31 10.84 655,692 +0.38(+3.63%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.11(+1.06%)
Dec 29, 2016 10.47 10.58 10.21 10.35 352,030 -0.04(-0.38%)
Dec 28, 2016 11.14 11.15 10.12 10.39 798,755 -0.55(-5.03%)
Dec 27, 2016 10.97 11.16 10.63 10.94 767,261 +0.44(+4.19%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.28(+2.74%)
Dec 22, 2016 10.55 10.70 10.08 10.22 650,033 -0.38(-3.58%)
Dec 21, 2016 10.56 11.30 10.30 10.60 1,252,725 +0.07(+0.66%)
Dec 20, 2016 9.420 10.65 9.420 10.53 1,599,045 +1.28(+13.84%)
Dec 19, 2016 9.190 9.620 9.030 9.250 593,344 +0.17(+1.87%)
Dec 16, 2016 9.110 9.250 8.920 9.080 1,537,376 +0.32(+3.65%)
Dec 15, 2016 8.660 9.020 8.540 8.760 499,259 +0.02(+0.23%)
Dec 14, 2016 9.370 9.530 8.660 8.740 1,111,142 -0.82(-8.58%)
Dec 13, 2016 9.500 9.580 9.090 9.560 1,238,995 +0.23(+2.47%)
Dec 12, 2016 9.530 9.790 9.060 9.330 1,166,275 +0.24(+2.64%)
Dec 09, 2016 8.810 9.130 8.750 9.090 1,052,446 +0.35(+4.00%)
Dec 08, 2016 8.490 8.860 8.340 8.740 622,259 +0.34(+4.05%)
Dec 07, 2016 8.580 8.740 8.250 8.400 682,137 -0.34(-3.89%)
Dec 06, 2016 8.720 8.870 8.500 8.740 709,824 -0.07(-0.79%)
Dec 05, 2016 8.260 9.020 8.200 8.810 877,456 +0.63(+7.70%)
Dec 02, 2016 8.140 8.320 7.920 8.180 525,933 +0.04(+0.49%)
Dec 01, 2016 8.800 8.800 8.080 8.140 993,088 -0.09(-1.09%)
Nov 30, 2016 7.480 8.550 7.460 8.230 1,881,432 +1.45(+21.39%)
Nov 29, 2016 6.900 6.900 6.640 6.780 777,506 -0.29(-4.10%)
Nov 28, 2016 7.410 7.440 7.000 7.070 593,728 -0.29(-3.94%)
Nov 25, 2016 7.530 7.560 7.325 7.360 341,527 -0.24(-3.16%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.15(+2.01%)
Nov 22, 2016 7.580 7.630 7.280 7.450 583,264 -0.04(-0.53%)
Nov 21, 2016 7.370 7.690 7.360 7.490 443,138 +0.37(+5.20%)
Nov 18, 2016 7.130 7.220 6.990 7.120 343,782 +0.05(+0.71%)
Nov 17, 2016 7.350 7.580 7.040 7.070 492,113 -0.28(-3.81%)
Nov 16, 2016 7.240 7.430 7.120 7.350 455,389 +0.06(+0.82%)
Nov 15, 2016 7.240 7.580 7.110 7.290 704,187 +0.15(+2.10%)
Nov 14, 2016 7.040 7.181 6.900 7.140 530,365 +0.11(+1.56%)
Nov 11, 2016 6.980 7.140 6.830 7.030 623,458 -0.02(-0.28%)
Nov 10, 2016 6.900 7.215 6.900 7.050 1,229,125 +0.19(+2.77%)
Nov 09, 2016 6.200 6.960 6.200 6.860 1,212,756 +0.62(+9.94%)
Nov 08, 2016 6.230 6.280 6.050 6.240 515,245 +0.05(+0.81%)
Nov 07, 2016 6.380 6.500 6.120 6.190 622,074 -0.06(-0.96%)
Nov 04, 2016 6.440 6.480 6.190 6.250 882,984 -0.17(-2.65%)
Nov 03, 2016 6.410 6.700 6.230 6.420 900,881 +0.01(+0.16%)
Nov 02, 2016 5.970 6.500 5.900 6.410 1,203,093 +0.33(+5.43%)
Nov 01, 2016 6.370 6.530 5.850 6.080 1,678,737 -0.02(-0.33%)
Oct 31, 2016 6.130 6.205 5.660 6.100 2,431,095 -0.10(-1.61%)
Oct 28, 2016 6.980 6.980 6.030 6.200 3,157,718 -0.97(-13.53%)
Oct 27, 2016 9.490 9.870 7.140 7.170 5,479,229 -2.61(-26.69%)
Oct 26, 2016 9.550 9.850 9.450 9.780 871,628 +0.13(+1.35%)
Oct 25, 2016 9.910 10.25 9.590 9.650 782,527 -0.44(-4.36%)
Oct 24, 2016 10.67 10.76 9.900 10.09 819,167 -0.69(-6.40%)
Oct 21, 2016 10.77 11.00 10.68 10.78 317,946 -0.10(-0.92%)
Oct 20, 2016 10.87 11.00 10.64 10.88 450,761 -0.18(-1.63%)
Oct 19, 2016 10.70 11.17 10.61 11.06 623,284 +0.50(+4.73%)
Oct 18, 2016 10.82 10.95 10.38 10.56 656,829 +0.02(+0.19%)
Oct 17, 2016 10.67 10.84 10.48 10.54 385,333 -0.17(-1.59%)
Oct 14, 2016 11.06 11.10 10.54 10.71 336,929 -0.23(-2.10%)
Oct 13, 2016 10.94 11.11 10.80 10.94 360,595 -0.12(-1.08%)
Oct 12, 2016 11.07 11.18 10.80 11.06 442,052 -0.02(-0.18%)
Oct 11, 2016 11.31 11.36 10.90 11.08 374,505 -0.30(-2.64%)
Oct 10, 2016 11.71 11.85 11.31 11.38 529,540 +0.00(+0.00%)
Oct 07, 2016 11.50 11.70 11.33 11.38 837,328 -0.15(-1.30%)
Oct 06, 2016 11.69 11.95 11.46 11.53 906,206 -0.09(-0.77%)
Oct 05, 2016 12.06 12.16 11.60 11.62 562,687 -0.02(-0.17%)
Oct 04, 2016 11.93 12.08 11.52 11.64 632,051 -0.23(-1.94%)
Oct 03, 2016 11.00 12.09 10.77 11.87 1,661,733 +0.93(+8.50%)
Sep 30, 2016 11.06 11.33 10.81 10.94 868,881 +0.07(+0.64%)
Sep 29, 2016 10.90 11.56 10.83 10.87 894,531 +0.04(+0.37%)
Sep 28, 2016 10.12 10.84 9.860 10.83 629,919 +0.83(+8.30%)
Sep 27, 2016 9.920 10.04 9.480 10.00 789,158 -0.07(-0.70%)
Sep 26, 2016 10.44 10.66 10.05 10.07 647,123 -0.20(-1.95%)
Sep 23, 2016 10.75 10.94 10.09 10.27 682,034 -0.59(-5.43%)
Sep 22, 2016 11.12 11.24 10.70 10.86 499,443 -0.10(-0.91%)
Sep 21, 2016 10.98 11.07 10.73 10.96 628,555 +0.33(+3.10%)
Sep 20, 2016 10.91 11.00 10.52 10.63 661,572 -0.31(-2.83%)
Sep 19, 2016 11.52 11.76 10.89 10.94 694,000 -0.43(-3.78%)
Sep 16, 2016 11.67 11.75 11.22 11.37 727,389 -0.59(-4.93%)
Sep 15, 2016 11.75 12.13 11.67 11.96 354,148 +0.30(+2.57%)
Sep 14, 2016 11.88 12.11 11.55 11.66 525,909 -0.34(-2.83%)
Sep 13, 2016 12.31 12.37 11.58 12.00 760,939 -0.63(-4.99%)
Sep 12, 2016 12.07 12.81 11.96 12.63 637,160 +0.36(+2.93%)
Sep 09, 2016 12.61 12.69 12.10 12.27 912,678 -0.63(-4.88%)
Sep 08, 2016 12.32 13.05 12.04 12.90 876,773 +0.71(+5.82%)
Sep 07, 2016 12.29 12.45 12.04 12.19 559,363 -0.05(-0.41%)
Sep 06, 2016 12.39 12.54 12.02 12.24 676,914 -0.07(-0.57%)
Sep 02, 2016 12.46 12.31 12.31 12.31 427,300 +0.09(+0.74%)
Sep 01, 2016 12.41 12.52 12.09 12.22 571,776 -0.31(-2.47%)
Aug 31, 2016 12.76 13.00 12.46 12.53 584,986 -0.38(-2.94%)
Aug 30, 2016 13.15 13.31 12.78 12.91 791,477 -0.16(-1.22%)
Aug 29, 2016 12.98 13.30 12.87 13.07 315,100 +0.04(+0.31%)
Aug 26, 2016 13.22 13.64 13.00 13.03 385,910 -0.12(-0.91%)
Aug 25, 2016 13.40 13.70 13.10 13.15 503,746 -0.29(-2.16%)
Aug 24, 2016 14.30 14.62 13.39 13.44 516,316 -0.99(-6.86%)
Aug 23, 2016 14.15 14.87 13.99 14.43 679,609 +0.16(+1.12%)
Aug 22, 2016 14.23 14.31 13.83 14.27 422,138 -0.17(-1.18%)
Aug 19, 2016 14.60 14.60 14.15 14.44 389,685 -0.28(-1.90%)
Aug 18, 2016 14.03 14.89 13.97 14.72 729,213 +0.78(+5.60%)
Aug 17, 2016 14.09 14.09 13.68 13.94 393,430 -0.25(-1.76%)
Aug 16, 2016 14.29 14.46 14.00 14.19 452,866 -0.15(-1.05%)
Aug 15, 2016 14.44 14.62 14.00 14.34 548,825 +0.13(+0.91%)
Aug 12, 2016 14.45 14.80 14.02 14.21 587,426 -0.17(-1.18%)
Aug 11, 2016 14.21 14.55 14.09 14.38 517,362 +0.35(+2.49%)
Aug 10, 2016 14.72 14.88 13.91 14.03 559,832 -0.60(-4.10%)
Aug 09, 2016 14.67 14.89 14.44 14.63 415,282 -0.04(-0.27%)
Aug 08, 2016 14.39 15.00 13.99 14.67 901,274 +0.47(+3.31%)
Aug 05, 2016 13.87 14.32 13.49 14.20 696,486 +0.44(+3.20%)
Aug 04, 2016 13.64 14.14 13.54 13.76 599,838 -0.08(-0.58%)
Aug 03, 2016 13.25 14.11 13.20 13.84 625,910 +0.52(+3.90%)
Aug 02, 2016 13.82 13.83 12.87 13.32 806,432 -0.34(-2.49%)
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.