Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RPC Inc
(NY:
RES
)
6.780
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
0.7185
0.7321
0.7185
0.7195
251,632
+0.00(+0.46%)
Jul 29, 2004
0.7018
0.7297
0.7018
0.7162
480,390
+0.02(+2.47%)
Jul 28, 2004
0.6924
0.7046
0.6924
0.6990
2,711,726
+0.02(+3.17%)
Jul 27, 2004
0.6491
0.6794
0.6491
0.6775
176,333
+0.03(+4.38%)
Jul 26, 2004
0.6523
0.6565
0.6411
0.6491
359,339
+0.00(+0.58%)
Jul 23, 2004
0.6514
0.6551
0.6411
0.6453
180,146
-0.00(-0.36%)
Jul 22, 2004
0.6621
0.6626
0.6369
0.6477
483,249
-0.02(-2.53%)
Jul 21, 2004
0.6752
0.6770
0.6621
0.6645
290,712
-0.01(-1.04%)
Jul 20, 2004
0.6747
0.6775
0.6691
0.6715
189,677
-0.01(-1.44%)
Jul 19, 2004
0.6789
0.6859
0.6668
0.6812
245,913
-0.00(-0.34%)
Jul 16, 2004
0.7088
0.7088
0.6836
0.6836
248,773
-0.03(-3.99%)
Jul 15, 2004
0.7083
0.7157
0.7083
0.7120
133,441
-0.00(-0.07%)
Jul 14, 2004
0.7069
0.7199
0.7064
0.7125
190,631
+0.00(+0.13%)
Jul 13, 2004
0.7195
0.7195
0.7036
0.7116
220,178
-0.01(-0.91%)
Jul 12, 2004
0.7237
0.7255
0.7111
0.7181
256,398
-0.01(-0.77%)
Jul 09, 2004
0.7223
0.7344
0.7209
0.7237
360,292
+0.00(+0.19%)
Jul 08, 2004
0.7274
0.7321
0.7223
0.7223
289,759
-0.01(-1.46%)
Jul 07, 2004
0.7297
0.7344
0.7297
0.7330
283,087
+0.01(+0.90%)
Jul 06, 2004
0.7227
0.7321
0.7223
0.7265
430,826
+0.00(+0.26%)
Jul 02, 2004
0.7311
0.7311
0.7204
0.7246
332,651
-0.00(-0.26%)
Jul 01, 2004
0.7409
0.7409
0.7246
0.7265
1,006,531
-0.01(-1.33%)
Jun 30, 2004
0.7251
0.7451
0.7213
0.7363
481,343
+0.01(+2.00%)
Jun 29, 2004
0.6966
0.7218
0.6966
0.7218
486,109
+0.02(+3.27%)
Jun 28, 2004
0.7204
0.7251
0.6971
0.6990
466,092
-0.02(-2.98%)
Jun 25, 2004
0.7004
0.7321
0.6999
0.7204
1,703,288
+0.01(+1.65%)
Jun 24, 2004
0.7218
0.7311
0.7088
0.7088
238,288
-0.01(-1.17%)
Jun 23, 2004
0.6990
0.7213
0.6957
0.7171
331,697
+0.02(+2.94%)
Jun 22, 2004
0.6924
0.7088
0.6887
0.6966
1,007,484
+0.00(+0.27%)
Jun 21, 2004
0.6994
0.7018
0.6854
0.6948
602,393
+0.01(+0.88%)
Jun 18, 2004
0.6649
0.6976
0.6645
0.6887
1,177,146
+0.02(+3.58%)
Jun 17, 2004
0.6393
0.6729
0.6388
0.6649
419,388
+0.03(+4.09%)
Jun 16, 2004
0.6342
0.6411
0.6316
0.6388
292,618
+0.01(+1.56%)
Jun 15, 2004
0.6150
0.6318
0.6150
0.6290
588,096
+0.01(+2.27%)
Jun 14, 2004
0.6323
0.6342
0.6150
0.6150
285,946
-0.01(-2.01%)
Jun 10, 2004
0.6239
0.6300
0.6230
0.6276
290,712
+0.01(+0.90%)
Jun 09, 2004
0.6328
0.6328
0.6178
0.6220
184,912
-0.01(-1.33%)
Jun 08, 2004
0.6374
0.6379
0.6295
0.6304
80,065
-0.01(-0.88%)
Jun 07, 2004
0.6248
0.6435
0.6248
0.6360
292,618
+0.01(+2.10%)
Jun 04, 2004
0.6342
0.6342
0.6230
0.6230
103,893
-0.01(-2.12%)
Jun 03, 2004
0.6444
0.6444
0.6365
0.6365
71,486
-0.02(-2.50%)
Jun 02, 2004
0.6495
0.6528
0.6458
0.6528
141,066
+0.01(+0.79%)
Jun 01, 2004
0.6435
0.6542
0.6430
0.6477
203,022
+0.01(+1.39%)
May 28, 2004
0.6411
0.6421
0.6286
0.6388
78,158
-0.00(-0.44%)
May 27, 2004
0.6472
0.6561
0.6393
0.6416
200,162
-0.00(-0.29%)
May 26, 2004
0.6402
0.6458
0.6272
0.6435
175,380
+0.00(+0.07%)
May 25, 2004
0.6351
0.6439
0.6304
0.6430
201,115
+0.00(+0.58%)
May 24, 2004
0.6365
0.6416
0.6360
0.6393
171,567
+0.01(+1.18%)
May 21, 2004
0.6178
0.6318
0.6160
0.6318
126,769
+0.02(+2.65%)
May 20, 2004
0.6108
0.6160
0.6085
0.6155
224,944
+0.01(+1.07%)
May 19, 2004
0.6248
0.6267
0.6085
0.6090
347,901
-0.01(-1.80%)
May 18, 2004
0.6300
0.6388
0.6202
0.6202
282,133
-0.01(-0.82%)
May 17, 2004
0.6188
0.6290
0.6178
0.6253
204,928
+0.01(+1.06%)
May 14, 2004
0.6085
0.6276
0.6062
0.6188
149,645
+0.01(+1.22%)
May 13, 2004
0.6132
0.6169
0.6043
0.6113
274,508
+0.00(+0.00%)
May 12, 2004
0.5866
0.6155
0.5829
0.6113
347,901
+0.02(+3.72%)
May 11, 2004
0.5829
0.5899
0.5819
0.5894
569,986
+0.02(+2.76%)
May 10, 2004
0.5735
0.5749
0.5642
0.5735
530,907
-0.00(-0.40%)
May 07, 2004
0.6071
0.6090
0.5721
0.5759
242,101
-0.03(-4.71%)
May 06, 2004
0.6071
0.6085
0.5978
0.6043
449,889
-0.01(-1.44%)
May 05, 2004
0.6248
0.6248
0.6132
0.6132
165,848
-0.00(-0.75%)
May 04, 2004
0.6202
0.6248
0.6150
0.6178
154,411
+0.00(+0.38%)
May 03, 2004
0.6052
0.6192
0.5931
0.6155
549,017
+0.01(+2.48%)
Apr 30, 2004
0.6216
0.6244
0.5992
0.6006
614,784
-0.03(-4.10%)
Apr 29, 2004
0.6579
0.6654
0.6262
0.6262
609,066
-0.03(-4.14%)
Apr 28, 2004
0.6598
0.6621
0.6509
0.6533
764,430
+0.01(+1.45%)
Apr 27, 2004
0.6342
0.6570
0.6328
0.6439
462,280
+0.01(+1.92%)
Apr 26, 2004
0.5968
0.6318
0.5968
0.6318
610,972
+0.04(+6.27%)
Apr 23, 2004
0.6342
0.6342
0.5745
0.5945
435,591
-0.03(-4.06%)
Apr 22, 2004
0.6015
0.6197
0.6015
0.6197
214,459
+0.02(+3.67%)
Apr 21, 2004
0.5908
0.6062
0.5857
0.5978
513,750
+0.01(+1.99%)
Apr 20, 2004
0.5815
0.6132
0.5815
0.5861
677,693
+0.01(+1.62%)
Apr 19, 2004
0.5679
0.5801
0.5665
0.5768
669,114
+0.01(+2.40%)
Apr 16, 2004
0.5530
0.5693
0.5530
0.5633
305,962
+0.01(+1.68%)
Apr 15, 2004
0.5442
0.5619
0.5442
0.5540
697,709
+0.01(+2.24%)
Apr 14, 2004
0.5675
0.5689
0.5334
0.5418
305,009
-0.03(-4.52%)
Apr 13, 2004
0.5712
0.5712
0.5595
0.5675
492,781
-0.00(-0.25%)
Apr 12, 2004
0.5651
0.5703
0.5651
0.5689
219,225
+0.00(+0.66%)
Apr 08, 2004
0.5540
0.5693
0.5540
0.5651
394,606
+0.02(+3.77%)
Apr 07, 2004
0.5232
0.5595
0.5222
0.5446
3,267,415
+0.02(+4.19%)
Apr 06, 2004
0.5246
0.5269
0.5218
0.5227
101,034
-0.00(-0.09%)
Apr 05, 2004
0.5269
0.5283
0.5232
0.5232
71,486
-0.00(-0.62%)
Apr 02, 2004
0.5194
0.5288
0.5194
0.5264
145,832
+0.01(+2.26%)
Apr 01, 2004
0.5222
0.5246
0.5017
0.5148
101,987
-0.00(-0.90%)
Mar 31, 2004
0.5199
0.5222
0.5171
0.5194
81,971
+0.00(+0.18%)
Mar 30, 2004
0.5157
0.5241
0.4933
0.5185
1,206,694
+0.00(+0.54%)
Mar 29, 2004
0.5152
0.5194
0.5150
0.5157
198,256
+0.00(+0.64%)
Mar 26, 2004
0.5101
0.5138
0.5097
0.5125
80,065
+0.00(+0.18%)
Mar 25, 2004
0.5036
0.5143
0.5036
0.5115
247,820
+0.01(+2.05%)
Mar 24, 2004
0.5386
0.5390
0.5013
0.5013
354,573
-0.03(-6.52%)
Mar 23, 2004
0.5362
0.5386
0.5334
0.5362
168,708
+0.00(+0.61%)
Mar 22, 2004
0.5362
0.5409
0.5292
0.5330
498,500
-0.01(-1.04%)
Mar 19, 2004
0.5586
0.5591
0.5386
0.5386
462,280
-0.02(-2.94%)
Mar 18, 2004
0.5521
0.5595
0.5465
0.5549
85,783
+0.01(+1.36%)
Mar 17, 2004
0.5456
0.5479
0.5456
0.5474
86,737
+0.00(+0.86%)
Mar 16, 2004
0.5400
0.5451
0.5339
0.5428
155,364
+0.01(+0.95%)
Mar 15, 2004
0.5479
0.5488
0.5358
0.5376
97,221
-0.01(-1.45%)
Mar 12, 2004
0.5362
0.5474
0.5250
0.5456
126,769
+0.01(+1.83%)
Mar 11, 2004
0.5516
0.5595
0.5344
0.5358
239,241
-0.02(-3.69%)
Mar 10, 2004
0.5661
0.5661
0.5549
0.5563
180,146
-0.01(-1.81%)
Mar 09, 2004
0.5595
0.5670
0.5572
0.5665
185,865
+0.01(+0.91%)
Mar 08, 2004
0.5689
0.5731
0.5577
0.5614
755,851
+0.00(+0.00%)
Mar 05, 2004
0.5642
0.5642
0.5595
0.5614
179,193
-0.01(-0.91%)
Mar 04, 2004
0.5479
0.5665
0.5470
0.5665
126,769
+0.02(+3.67%)
Mar 03, 2004
0.5456
0.5479
0.5367
0.5465
248,773
+0.00(+0.69%)
Mar 02, 2004
0.5381
0.5479
0.5376
0.5428
1,205,741
+0.01(+1.13%)
Mar 01, 2004
0.5288
0.5386
0.5283
0.5367
223,038
+0.01(+2.40%)
Feb 27, 2004
0.5194
0.5264
0.5180
0.5241
205,881
+0.01(+0.99%)
Feb 26, 2004
0.5246
0.5260
0.5171
0.5190
184,912
-0.01(-0.98%)
Feb 25, 2004
0.5176
0.5250
0.5148
0.5241
110,565
+0.01(+1.72%)
Feb 24, 2004
0.5134
0.5166
0.5120
0.5152
319,306
+0.00(+0.00%)
Feb 23, 2004
0.5129
0.5157
0.5101
0.5152
235,429
+0.01(+1.01%)
Feb 20, 2004
0.5143
0.5143
0.5092
0.5101
77,205
+0.00(+0.09%)
Feb 19, 2004
0.5180
0.5222
0.5092
0.5097
172,521
-0.00(-0.73%)
Feb 18, 2004
0.5432
0.5502
0.5129
0.5134
369,824
-0.03(-5.49%)
Feb 17, 2004
0.5246
0.5456
0.5246
0.5432
261,164
+0.02(+4.02%)
Feb 13, 2004
0.5353
0.5353
0.5185
0.5222
245,913
-0.00(-0.18%)
Feb 12, 2004
0.5232
0.5246
0.5092
0.5232
349,807
+0.00(+0.90%)
Feb 11, 2004
0.5316
0.5358
0.5171
0.5185
223,038
-0.01(-1.68%)
Feb 10, 2004
0.5106
0.5330
0.5106
0.5274
509,937
+0.02(+3.95%)
Feb 09, 2004
0.5199
0.5222
0.5059
0.5073
144,879
-0.01(-1.98%)
Feb 06, 2004
0.5083
0.5176
0.5073
0.5176
108,659
+0.01(+2.30%)
Feb 05, 2004
0.5129
0.5199
0.5041
0.5059
820,666
-0.00(-0.46%)
Feb 04, 2004
0.5246
0.5246
0.5083
0.5083
223,991
-0.02(-3.63%)
Feb 03, 2004
0.5269
0.5362
0.5250
0.5274
117,238
+0.00(+0.09%)
Feb 02, 2004
0.5292
0.5362
0.5250
0.5269
100,081
-0.01(-0.96%)
Jan 30, 2004
0.5362
0.5432
0.5316
0.5320
140,113
-0.01(-1.13%)
Jan 29, 2004
0.5446
0.5493
0.5325
0.5381
121,050
-0.00(-0.35%)
Jan 28, 2004
0.5339
0.5432
0.5325
0.5400
168,708
+0.00(+0.78%)
Jan 27, 2004
0.5362
0.5367
0.5339
0.5358
178,239
+0.00(+0.35%)
Jan 26, 2004
0.5316
0.5381
0.5278
0.5339
531,860
+0.01(+0.97%)
Jan 23, 2004
0.5292
0.5311
0.5255
0.5288
158,223
+0.00(+0.62%)
Jan 22, 2004
0.5260
0.5302
0.5255
0.5255
603,347
-0.00(-0.35%)
Jan 21, 2004
0.5269
0.5334
0.5232
0.5274
287,852
-0.00(-0.09%)
Jan 20, 2004
0.5222
0.5292
0.5208
0.5278
210,647
+0.00(+0.18%)
Jan 16, 2004
0.5260
0.5283
0.5227
0.5269
213,506
+0.00(+0.71%)
Jan 15, 2004
0.5269
0.5274
0.5152
0.5232
174,427
-0.00(-0.36%)
Jan 14, 2004
0.5292
0.5390
0.5232
0.5250
349,807
+0.00(+0.09%)
Jan 13, 2004
0.5222
0.5264
0.5208
0.5246
134,394
+0.01(+0.99%)
Jan 12, 2004
0.5152
0.5232
0.5129
0.5194
187,771
+0.00(+0.91%)
Jan 09, 2004
0.5111
0.5190
0.5111
0.5148
338,370
+0.00(+0.73%)
Jan 08, 2004
0.5129
0.5157
0.5106
0.5111
131,535
-0.00(-0.27%)
Jan 07, 2004
0.5083
0.5143
0.5083
0.5125
55,282
+0.00(+0.46%)
Jan 06, 2004
0.5143
0.5143
0.5083
0.5101
175,380
-0.00(-0.36%)
Jan 05, 2004
0.5129
0.5129
0.5031
0.5120
353,620
-0.00(-0.09%)
Jan 02, 2004
0.5152
0.5199
0.5092
0.5125
101,987
+0.00(+0.00%)
Dec 31, 2003
0.5176
0.5190
0.5097
0.5125
286,899
-0.01(-1.52%)
Dec 30, 2003
0.5148
0.5180
0.5148
0.5204
303,103
+0.00(+0.63%)
Dec 29, 2003
0.5152
0.5171
0.5120
0.5171
273,555
+0.02(+4.13%)
Dec 26, 2003
0.4887
0.4966
0.4887
0.4966
39,079
+0.01(+2.60%)
Dec 24, 2003
0.4817
0.4849
0.4793
0.4840
34,313
-0.00(-0.10%)
Dec 23, 2003
0.4877
0.4877
0.4840
0.4845
186,818
-0.00(-0.10%)
Dec 22, 2003
0.4779
0.4873
0.4765
0.4849
222,085
+0.01(+1.76%)
Dec 19, 2003
0.4700
0.4775
0.4663
0.4765
197,303
+0.00(+0.20%)
Dec 18, 2003
0.4710
0.4756
0.4644
0.4756
204,928
+0.00(+0.49%)
Dec 17, 2003
0.4588
0.4733
0.4570
0.4733
214,459
+0.01(+3.15%)
Dec 16, 2003
0.4504
0.4588
0.4504
0.4588
162,989
+0.01(+2.61%)
Dec 15, 2003
0.4710
0.4710
0.4472
0.4472
671,974
-0.02(-4.10%)
Dec 12, 2003
0.4700
0.4700
0.4635
0.4663
642,426
+0.00(+0.00%)
Dec 11, 2003
0.4607
0.4710
0.4602
0.4663
175,380
+0.01(+2.04%)
Dec 10, 2003
0.4658
0.4677
0.4570
0.4570
1,078,971
-0.01(-1.90%)
Dec 09, 2003
0.4686
0.4686
0.4640
0.4658
170,614
-0.01(-1.48%)
Dec 08, 2003
0.4719
0.4761
0.4700
0.4728
324,072
+0.01(+1.20%)
Dec 05, 2003
0.4756
0.4756
0.4686
0.4672
312,634
-0.01(-1.76%)
Dec 04, 2003
0.4500
0.4756
0.4500
0.4756
832,104
+0.03(+5.92%)
Dec 03, 2003
0.4686
0.4821
0.4490
0.4490
411,762
-0.02(-4.37%)
Dec 02, 2003
0.4686
0.4710
0.4682
0.4696
101,987
+0.00(+0.70%)
Dec 01, 2003
0.4710
0.4710
0.4663
0.4663
203,022
-0.00(-0.50%)
Nov 28, 2003
0.4672
0.4719
0.4672
0.4686
51,470
+0.00(+0.20%)
Nov 26, 2003
0.4686
0.4700
0.4677
0.4677
291,665
+0.00(+0.00%)
Nov 25, 2003
0.4668
0.4677
0.4668
0.4677
211,600
+0.00(+0.20%)
Nov 24, 2003
0.4756
0.4891
0.4640
0.4668
456,561
-0.01(-1.48%)
Nov 21, 2003
0.4691
0.4756
0.4672
0.4737
106,753
+0.01(+1.80%)
Nov 20, 2003
0.4658
0.4672
0.4640
0.4654
109,612
-0.00(-0.40%)
Nov 19, 2003
0.4672
0.4682
0.4668
0.4672
91,502
+0.00(+0.70%)
Nov 18, 2003
0.4686
0.4710
0.4640
0.4640
126,769
-0.00(-0.10%)
Nov 17, 2003
0.4658
0.4663
0.4640
0.4644
151,551
-0.01(-1.29%)
Nov 14, 2003
0.4733
0.4733
0.4691
0.4705
113,425
+0.00(+0.30%)
Nov 13, 2003
0.4710
0.4751
0.4658
0.4691
216,366
-0.00(-0.40%)
Nov 12, 2003
0.4719
0.4733
0.4686
0.4710
84,830
+0.00(+0.50%)
Nov 11, 2003
0.4756
0.4756
0.4686
0.4686
56,236
-0.01(-1.57%)
Nov 10, 2003
0.4789
0.4803
0.4756
0.4761
93,409
-0.01(-1.16%)
Nov 07, 2003
0.4887
0.4891
0.4845
0.4817
49,564
-0.00(-0.39%)
Nov 06, 2003
0.4863
0.4863
0.4807
0.4835
36,219
+0.00(+0.39%)
Nov 05, 2003
0.4887
0.4840
0.4840
0.4817
124,863
-0.00(-0.48%)
Nov 04, 2003
0.4887
0.4887
0.4840
0.4840
64,814
-0.00(-0.19%)
Nov 03, 2003
0.4849
0.4849
0.4849
0.4849
293,571
-0.00(-0.29%)
Oct 31, 2003
0.4873
0.4873
0.4863
0.4863
150,598
-0.00(-0.19%)
Oct 30, 2003
0.5013
0.5013
0.4873
0.4873
168,708
-0.02(-3.06%)
Oct 29, 2003
0.4933
0.5027
0.4933
0.5027
130,582
+0.01(+2.08%)
Oct 28, 2003
0.4933
0.4933
0.4919
0.4924
91,502
+0.00(+0.57%)
Oct 27, 2003
0.4943
0.4943
0.4877
0.4896
108,659
-0.00(-0.47%)
Oct 24, 2003
0.4919
0.4943
0.4896
0.4919
388,887
+0.00(+0.00%)
Oct 23, 2003
0.4873
0.4943
0.4873
0.4919
1,017,016
+0.00(+0.67%)
Oct 22, 2003
0.4873
0.4957
0.4803
0.4887
234,476
-0.00(-0.57%)
Oct 21, 2003
0.4915
0.4924
0.4915
0.4915
24,782
+0.00(+0.38%)
Oct 20, 2003
0.4896
0.4929
0.4840
0.4896
56,236
+0.00(+0.00%)
Oct 17, 2003
0.4929
0.4980
0.4896
0.4896
333,604
-0.00(-0.94%)
Oct 16, 2003
0.4924
0.4943
0.4919
0.4943
122,003
+0.00(+0.95%)
Oct 15, 2003
0.4989
0.4989
0.4873
0.4896
136,301
-0.01(-1.32%)
Oct 14, 2003
0.4947
0.4966
0.4929
0.4961
145,832
+0.00(+0.76%)
Oct 13, 2003
0.4696
0.4943
0.4763
0.4924
141,066
+0.02(+4.55%)
Oct 10, 2003
0.4658
0.4710
0.4621
0.4710
122,956
+0.00(+1.00%)
Oct 09, 2003
0.4723
0.4840
0.4640
0.4663
111,519
-0.01(-1.28%)
Oct 08, 2003
0.4770
0.4770
0.4686
0.4723
79,111
-0.01(-2.97%)
Oct 07, 2003
0.4966
0.4919
0.4835
0.4868
64,814
-0.01(-1.97%)
Oct 06, 2003
0.4943
0.4966
0.4901
0.4966
150,598
+0.00(+0.47%)
Oct 03, 2003
0.4868
0.4952
0.4831
0.4943
81,971
+0.01(+2.71%)
Oct 02, 2003
0.4910
0.4910
0.4798
0.4812
54,329
-0.01(-2.37%)
Oct 01, 2003
0.4710
0.4952
0.4710
0.4929
207,787
+0.03(+5.70%)
Sep 30, 2003
0.4439
0.4710
0.4439
0.4663
375,543
+0.02(+5.60%)
Sep 29, 2003
0.4388
0.4402
0.4374
0.4416
773,961
+0.00(+1.07%)
Sep 26, 2003
0.4397
0.4430
0.4341
0.4369
488,968
-0.01(-1.88%)
Sep 25, 2003
0.4649
0.4672
0.4453
0.4453
185,865
-0.03(-5.45%)
Sep 24, 2003
0.4696
0.4733
0.4686
0.4710
244,960
+0.00(+0.00%)
Sep 23, 2003
0.4658
0.4710
0.4612
0.4710
325,025
+0.01(+1.10%)
Sep 22, 2003
0.4747
0.4789
0.4649
0.4658
244,007
-0.01(-1.87%)
Sep 19, 2003
0.4686
0.4686
0.4686
0.4747
176,333
+0.01(+1.29%)
Sep 18, 2003
0.4710
0.4719
0.4668
0.4686
131,535
-0.00(-0.79%)
Sep 17, 2003
0.4751
0.4751
0.4663
0.4723
105,800
-0.01(-1.55%)
Sep 16, 2003
0.4845
0.4845
0.4733
0.4798
249,726
-0.01(-1.81%)
Sep 15, 2003
0.5083
0.5106
0.4882
0.4887
345,042
-0.02(-3.41%)
Sep 12, 2003
0.5083
0.5097
0.5013
0.5059
53,376
+0.00(+0.00%)
Sep 11, 2003
0.5036
0.5106
0.4985
0.5059
243,054
+0.00(+0.00%)
Sep 10, 2003
0.5316
0.5316
0.5059
0.5059
142,020
-0.03(-4.91%)
Sep 09, 2003
0.5502
0.5502
0.5320
0.5320
106,753
-0.02(-3.71%)
Sep 08, 2003
0.5339
0.5526
0.5311
0.5526
62,908
+0.01(+2.60%)
Sep 05, 2003
0.5456
0.5549
0.5386
0.5386
95,315
-0.01(-1.70%)
Sep 04, 2003
0.5689
0.5689
0.5479
0.5479
73,392
-0.02(-2.89%)
Sep 03, 2003
0.5619
0.5689
0.5600
0.5642
65,767
+0.00(+0.83%)
Sep 02, 2003
0.5595
0.5619
0.5549
0.5595
131,535
-0.00(-0.41%)
Aug 29, 2003
0.5735
0.5735
0.5619
0.5619
59,095
-0.01(-1.63%)
Aug 28, 2003
0.5665
0.5759
0.5633
0.5712
87,690
+0.00(+0.82%)
Aug 27, 2003
0.5572
0.5665
0.5502
0.5665
138,207
+0.01(+2.10%)
Aug 26, 2003
0.5362
0.5549
0.5255
0.5549
101,987
+0.01(+2.59%)
Aug 25, 2003
0.5362
0.5409
0.5339
0.5409
58,142
+0.00(+0.09%)
Aug 22, 2003
0.5451
0.5479
0.5288
0.5404
132,488
-0.00(-0.77%)
Aug 21, 2003
0.5409
0.5549
0.5409
0.5446
104,847
+0.01(+1.57%)
Aug 20, 2003
0.5339
0.5460
0.5339
0.5362
98,174
-0.00(-0.26%)
Aug 19, 2003
0.5157
0.5376
0.5092
0.5376
232,569
+0.02(+4.82%)
Aug 18, 2003
0.5059
0.5213
0.5059
0.5129
66,720
+0.01(+1.38%)
Aug 15, 2003
0.5152
0.5204
0.5059
0.5059
115,331
-0.01(-1.36%)
Aug 14, 2003
0.5083
0.5129
0.5003
0.5129
47,657
+0.01(+1.38%)
Aug 13, 2003
0.5106
0.5176
0.5059
0.5059
94,362
-0.00(-0.91%)
Aug 12, 2003
0.5069
0.5162
0.5059
0.5106
155,364
+0.00(+0.27%)
Aug 11, 2003
0.5050
0.5120
0.5050
0.5092
46,704
+0.01(+1.30%)
Aug 08, 2003
0.5013
0.5055
0.4952
0.5027
60,048
-0.00(-0.74%)
Aug 07, 2003
0.4989
0.5069
0.4989
0.5064
163,942
+0.00(+0.74%)
Aug 06, 2003
0.4989
0.5027
0.4943
0.5027
158,223
+0.00(+0.28%)
Aug 05, 2003
0.4989
0.5013
0.4943
0.5013
177,286
-0.00(-0.09%)
Aug 04, 2003
0.5036
0.5064
0.5008
0.5017
62,908
+0.00(+0.00%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.