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 )

6.780 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.847 8.175 7.741 7.866 1,388,836 +0.16(+2.13%)
Jul 28, 2022 7.712 7.953 7.514 7.702 2,311,558 +0.18(+2.44%)
Jul 27, 2022 7.644 7.799 6.893 7.519 2,482,794 +1.18(+18.54%)
Jul 26, 2022 6.574 6.787 6.295 6.343 1,776,289 -0.18(-2.81%)
Jul 25, 2022 6.064 6.546 5.986 6.526 1,113,278 +0.58(+9.72%)
Jul 22, 2022 6.073 6.295 5.880 5.948 1,133,128 -0.13(-2.06%)
Jul 21, 2022 6.208 6.213 5.851 6.073 1,167,435 -0.42(-6.53%)
Jul 20, 2022 6.372 6.546 6.271 6.497 1,002,100 +0.04(+0.60%)
Jul 19, 2022 6.160 6.502 6.131 6.459 1,382,633 +0.27(+4.36%)
Jul 18, 2022 6.198 6.353 6.078 6.189 1,131,918 +0.19(+3.22%)
Jul 15, 2022 6.035 6.160 5.803 5.996 1,097,423 +0.12(+1.97%)
Jul 14, 2022 5.745 5.890 5.601 5.880 953,570 -0.15(-2.56%)
Jul 13, 2022 5.919 6.218 5.919 6.035 931,502 +0.06(+0.97%)
Jul 12, 2022 5.909 6.083 5.726 5.977 1,542,296 -0.22(-3.58%)
Jul 11, 2022 6.044 6.218 5.957 6.198 1,144,603 +0.01(+0.16%)
Jul 08, 2022 6.266 6.266 6.044 6.189 1,127,151 +0.06(+0.94%)
Jul 07, 2022 5.813 6.179 5.736 6.131 1,474,016 +0.50(+8.90%)
Jul 06, 2022 5.861 5.996 5.495 5.630 2,151,287 -0.34(-5.65%)
Jul 05, 2022 6.439 6.478 5.745 5.967 2,460,277 -0.73(-10.94%)
Jul 01, 2022 6.738 6.815 6.343 6.700 1,242,453 +0.04(+0.58%)
Jun 30, 2022 6.574 6.813 6.439 6.661 1,781,369 -0.15(-2.26%)
Jun 29, 2022 7.047 7.225 6.748 6.815 1,175,578 -0.06(-0.84%)
Jun 28, 2022 7.153 7.191 6.772 6.873 1,205,115 -0.08(-1.11%)
Jun 27, 2022 6.777 6.970 6.632 6.950 1,774,105 +0.32(+4.80%)
Jun 24, 2022 6.324 6.685 6.227 6.632 4,349,374 +0.40(+6.34%)
Jun 23, 2022 6.700 6.738 6.083 6.237 2,284,902 -0.42(-6.37%)
Jun 22, 2022 6.700 6.926 6.637 6.661 1,692,943 -0.51(-7.12%)
Jun 21, 2022 7.153 7.485 6.979 7.172 2,379,328 +0.28(+4.06%)
Jun 17, 2022 7.413 7.471 6.883 6.893 5,178,053 -0.51(-6.90%)
Jun 16, 2022 7.403 7.591 7.307 7.403 1,424,420 -0.20(-2.66%)
Jun 15, 2022 7.693 7.857 7.481 7.606 1,474,598 -0.07(-0.88%)
Jun 14, 2022 8.088 8.165 7.481 7.673 1,520,340 -0.12(-1.49%)
Jun 13, 2022 8.078 8.252 7.620 7.789 1,623,866 -0.71(-8.39%)
Jun 10, 2022 8.580 8.734 8.218 8.502 1,366,677 -0.16(-1.89%)
Jun 09, 2022 8.917 8.936 8.541 8.666 1,310,560 -0.43(-4.77%)
Jun 08, 2022 9.331 9.399 8.931 9.100 1,171,678 -0.12(-1.26%)
Jun 07, 2022 8.946 9.293 8.849 9.216 1,347,312 +0.14(+1.59%)
Jun 06, 2022 9.042 9.299 8.763 9.071 1,713,306 +0.11(+1.18%)
Jun 03, 2022 8.878 9.037 8.676 8.965 1,263,336 +0.01(+0.11%)
Jun 02, 2022 9.110 9.438 8.825 8.956 2,049,580 -0.22(-2.42%)
Jun 01, 2022 9.129 9.457 8.994 9.177 2,181,951 +0.15(+1.71%)
May 31, 2022 9.110 9.688 8.743 9.023 3,767,003 +0.07(+0.75%)
May 27, 2022 8.666 9.057 8.570 8.956 1,140,231 +0.13(+1.53%)
May 26, 2022 8.965 9.264 8.801 8.821 1,166,203 -0.03(-0.33%)
May 25, 2022 8.560 8.970 8.560 8.849 1,154,744 +0.26(+3.03%)
May 24, 2022 8.464 8.671 8.339 8.589 1,496,585 -0.11(-1.22%)
May 23, 2022 8.406 8.825 8.305 8.695 1,696,475 +0.39(+4.64%)
May 20, 2022 8.608 8.686 8.208 8.310 1,363,417 -0.17(-2.05%)
May 19, 2022 8.310 8.782 8.310 8.483 1,190,829 -0.13(-1.57%)
May 18, 2022 9.486 9.650 8.488 8.618 2,025,823 -0.68(-7.36%)
May 17, 2022 9.466 9.707 9.245 9.303 1,083,360 -0.09(-0.92%)
May 16, 2022 8.956 9.495 8.956 9.389 1,588,258 +0.55(+6.22%)
May 13, 2022 8.888 9.158 8.719 8.840 1,852,361 +0.09(+0.99%)
May 12, 2022 8.647 8.830 8.290 8.753 1,461,064 +0.10(+1.11%)
May 11, 2022 8.695 9.370 8.613 8.657 1,968,602 +0.20(+2.39%)
May 10, 2022 8.512 8.859 8.194 8.454 2,830,102 +0.08(+0.92%)
May 09, 2022 9.486 9.572 8.271 8.377 2,231,596 -1.37(-14.05%)
May 06, 2022 9.679 9.813 9.360 9.746 1,068,854 +0.24(+2.54%)
May 05, 2022 10.19 10.31 9.023 9.505 1,737,854 -0.54(-5.37%)
May 04, 2022 10.34 10.51 9.659 10.04 1,844,447 -0.07(-0.67%)
May 03, 2022 9.891 10.43 9.775 10.11 1,064,138 +0.21(+2.14%)
May 02, 2022 9.891 10.14 9.524 9.900 1,431,359 -0.07(-0.68%)
Apr 29, 2022 10.24 10.39 9.746 9.968 2,177,491 -0.34(-3.27%)
Apr 28, 2022 10.28 10.49 9.438 10.31 1,879,579 +0.54(+5.53%)
Apr 27, 2022 9.389 10.27 9.013 9.765 2,165,246 -0.60(-5.77%)
Apr 26, 2022 10.25 10.90 10.21 10.36 1,728,508 +0.23(+2.28%)
Apr 25, 2022 10.04 10.29 9.380 10.13 2,687,029 -0.46(-4.37%)
Apr 22, 2022 10.99 11.27 10.52 10.59 1,523,532 -0.47(-4.27%)
Apr 21, 2022 12.34 12.41 10.84 11.07 2,183,833 -1.03(-8.53%)
Apr 20, 2022 11.99 12.28 11.58 12.10 963,683 +0.16(+1.37%)
Apr 19, 2022 11.95 12.25 11.40 11.93 1,616,542 -0.10(-0.80%)
Apr 18, 2022 12.10 12.45 11.69 12.03 1,839,136 +0.06(+0.48%)
Apr 14, 2022 11.57 12.22 11.36 11.97 1,390,555 +0.34(+2.90%)
Apr 13, 2022 11.49 11.91 11.06 11.64 2,367,901 +0.37(+3.25%)
Apr 12, 2022 11.04 11.42 11.02 11.27 1,301,180 +0.49(+4.56%)
Apr 11, 2022 11.09 11.10 10.52 10.78 1,508,407 -0.52(-4.61%)
Apr 08, 2022 10.58 11.70 10.57 11.30 2,727,131 +0.77(+7.33%)
Apr 07, 2022 10.74 10.85 9.958 10.53 1,519,732 -0.12(-1.09%)
Apr 06, 2022 10.39 11.03 10.26 10.64 1,992,448 +0.44(+4.35%)
Apr 05, 2022 10.63 10.96 10.10 10.20 1,509,849 -0.53(-4.94%)
Apr 04, 2022 10.95 11.54 10.35 10.73 2,649,876 +0.08(+0.72%)
Apr 01, 2022 10.32 10.74 10.15 10.65 1,169,969 +0.37(+3.56%)
Mar 31, 2022 10.19 10.83 10.14 10.29 1,791,087 -0.09(-0.84%)
Mar 30, 2022 10.38 10.80 10.23 10.37 1,054,443 +0.17(+1.70%)
Mar 29, 2022 9.910 10.30 9.409 10.20 2,364,337 -0.09(-0.84%)
Mar 28, 2022 10.69 10.71 10.18 10.29 1,413,723 -0.78(-7.06%)
Mar 25, 2022 9.785 11.12 9.785 11.07 2,533,588 +1.24(+12.66%)
Mar 24, 2022 9.823 10.25 9.698 9.823 1,535,070 +0.00(+0.00%)
Mar 23, 2022 9.833 10.18 9.727 9.823 1,912,003 +0.13(+1.39%)
Mar 22, 2022 9.871 9.968 9.293 9.688 2,199,233 -0.18(-1.86%)
Mar 21, 2022 9.476 10.47 9.476 9.871 2,514,645 +0.40(+4.28%)
Mar 18, 2022 9.409 9.587 9.274 9.466 3,939,200 +0.00(+0.00%)
Mar 17, 2022 9.659 9.881 9.264 9.466 2,762,453 +0.07(+0.72%)
Mar 16, 2022 9.707 9.910 8.931 9.399 2,453,742 -0.32(-3.27%)
Mar 15, 2022 9.650 10.23 9.505 9.717 2,284,267 -0.44(-4.36%)
Mar 14, 2022 10.78 10.81 9.948 10.16 1,773,644 -0.89(-8.03%)
Mar 11, 2022 10.85 11.21 10.49 11.05 1,530,766 -0.13(-1.21%)
Mar 10, 2022 10.55 11.37 10.48 11.18 2,059,276 +0.91(+8.82%)
Mar 09, 2022 9.997 10.34 9.630 10.28 2,897,379 -0.39(-3.62%)
Mar 08, 2022 10.72 11.20 9.929 10.66 2,634,734 +0.27(+2.60%)
Mar 07, 2022 9.457 10.85 9.457 10.39 3,002,592 +1.11(+11.94%)
Mar 04, 2022 9.110 9.331 8.849 9.283 1,280,030 +0.19(+2.12%)
Mar 03, 2022 8.618 9.143 8.454 9.090 1,241,488 +0.33(+3.74%)
Mar 02, 2022 8.367 8.849 8.367 8.763 1,242,771 +0.60(+7.32%)
Mar 01, 2022 8.676 8.743 7.953 8.165 2,016,772 -0.29(-3.42%)
Feb 28, 2022 8.117 8.464 8.016 8.454 1,390,391 +0.36(+4.40%)
Feb 25, 2022 7.828 8.107 7.698 8.098 1,124,055 +0.28(+3.58%)
Feb 24, 2022 7.837 7.895 7.428 7.818 1,288,989 +0.11(+1.38%)
Feb 23, 2022 7.712 7.905 7.625 7.712 911,898 +0.03(+0.38%)
Feb 22, 2022 7.963 8.040 7.639 7.683 1,170,178 -0.01(-0.13%)
Feb 18, 2022 7.693 0 -0.09(-1.12%)
Feb 17, 2022 7.625 7.779 7.538 7.779 755,522 +0.11(+1.38%)
Feb 16, 2022 7.760 8.088 7.611 7.673 1,004,021 -0.02(-0.25%)
Feb 15, 2022 7.172 7.779 6.999 7.693 1,366,304 +0.27(+3.64%)
Feb 14, 2022 7.567 7.736 7.326 7.423 1,185,706 -0.17(-2.28%)
Feb 11, 2022 7.134 7.702 7.085 7.596 1,452,122 +0.54(+7.65%)
Feb 10, 2022 6.603 7.162 6.603 7.056 1,778,753 +0.36(+5.32%)
Feb 09, 2022 6.565 6.767 6.555 6.700 909,664 +0.13(+2.06%)
Feb 08, 2022 6.806 6.820 6.454 6.565 1,307,390 -0.24(-3.54%)
Feb 07, 2022 6.738 6.873 6.623 6.806 2,151,870 -0.05(-0.70%)
Feb 04, 2022 6.497 6.926 6.343 6.854 2,657,299 +0.43(+6.76%)
Feb 03, 2022 6.218 6.497 6.420 3,462,152 +0.25(+4.06%)
Feb 02, 2022 6.092 6.237 5.986 6.170 1,381,387 +0.07(+1.11%)
Feb 01, 2022 5.649 6.131 5.630 6.102 1,162,685 +0.40(+7.11%)
Jan 31, 2022 5.716 5.765 5.697 853,448 -0.02(-0.34%)
Jan 28, 2022 5.813 5.996 5.514 5.716 1,552,256 -0.04(-0.67%)
Jan 27, 2022 6.170 6.411 5.586 5.755 1,608,371 -0.25(-4.17%)
Jan 26, 2022 6.073 6.411 5.803 6.006 2,064,896 +0.20(+3.49%)
Jan 25, 2022 5.341 5.842 5.186 5.803 1,181,826 +0.40(+7.50%)
Jan 24, 2022 5.032 5.447 4.974 5.398 1,086,929 +0.17(+3.32%)
Jan 21, 2022 5.350 5.437 5.186 5.225 807,871 -0.19(-3.56%)
Jan 20, 2022 5.302 5.659 5.302 5.418 568,579 +0.00(+0.00%)
Jan 19, 2022 5.659 5.659 5.307 5.418 620,663 -0.11(-1.92%)
Jan 18, 2022 5.929 5.933 5.447 5.524 779,791 -0.26(-4.50%)
Jan 14, 2022 5.784 0 +0.35(+6.38%)
Jan 13, 2022 5.418 5.630 5.369 5.437 1,102,463 +0.00(+0.00%)
Jan 12, 2022 5.774 5.784 5.360 5.437 1,294,049 -0.33(-5.69%)
Jan 11, 2022 5.716 5.813 5.504 5.765 601,627 +0.22(+4.00%)
Jan 10, 2022 5.495 5.572 5.369 5.543 461,204 +0.03(+0.52%)
Jan 07, 2022 5.504 5.673 5.476 5.514 674,641 +0.03(+0.53%)
Jan 06, 2022 5.341 5.533 5.273 5.485 610,857 +0.31(+5.96%)
Jan 05, 2022 5.379 5.543 5.177 5.177 919,241 -0.11(-2.01%)
Jan 04, 2022 4.868 5.336 4.868 5.283 1,090,083 +0.46(+9.60%)
Jan 03, 2022 4.386 4.849 4.348 4.820 657,951 +0.44(+10.13%)
Dec 31, 2021 4.377 4.473 4.280 4.377 378,507 +0.02(+0.44%)
Dec 30, 2021 4.405 4.458 4.348 4.357 471,790 -0.06(-1.31%)
Dec 29, 2021 4.560 4.560 4.396 4.415 416,076 -0.13(-2.97%)
Dec 28, 2021 4.579 4.651 4.526 4.550 325,641 -0.04(-0.84%)
Dec 27, 2021 4.492 4.598 4.357 4.589 426,115 +0.10(+2.15%)
Dec 23, 2021 4.531 4.598 4.492 4.492 372,195 +0.00(+0.00%)
Dec 22, 2021 4.348 4.511 4.309 4.492 553,067 +0.10(+2.19%)
Dec 21, 2021 4.338 4.444 4.309 4.396 631,379 +0.14(+3.40%)
Dec 20, 2021 4.213 4.299 4.001 4.251 765,591 -0.11(-2.43%)
Dec 17, 2021 4.357 4.381 4.160 4.357 2,721,060 -0.01(-0.22%)
Dec 16, 2021 4.328 4.502 4.319 4.367 919,958 +0.05(+1.12%)
Dec 15, 2021 4.261 4.357 4.126 4.319 735,249 +0.05(+1.13%)
Dec 14, 2021 4.405 4.560 4.251 4.271 702,850 -0.17(-3.90%)
Dec 13, 2021 4.454 4.550 4.377 4.444 978,217 -0.04(-0.86%)
Dec 10, 2021 4.367 4.521 4.232 4.483 718,922 +0.17(+4.03%)
Dec 09, 2021 4.193 4.348 4.145 4.309 571,357 +0.09(+2.05%)
Dec 08, 2021 4.222 4.290 4.179 4.222 429,534 +0.05(+1.15%)
Dec 07, 2021 4.222 4.285 4.155 4.174 576,151 +0.05(+1.17%)
Dec 06, 2021 4.126 4.232 4.020 4.126 752,228 +0.11(+2.64%)
Dec 03, 2021 4.039 4.145 3.972 4.020 683,652 +0.07(+1.71%)
Dec 02, 2021 3.731 3.962 3.682 3.952 1,098,384 +0.17(+4.59%)
Dec 01, 2021 4.020 4.136 3.721 3.779 1,228,190 -0.11(-2.73%)
Nov 30, 2021 3.923 4.039 3.798 3.885 1,350,584 -0.16(-4.05%)
Nov 29, 2021 4.136 4.164 3.957 4.049 1,038,923 +0.04(+0.96%)
Nov 26, 2021 3.798 4.020 3.760 4.010 577,293 -0.13(-3.03%)
Nov 24, 2021 4.126 4.242 4.111 4.136 602,578 -0.02(-0.46%)
Nov 23, 2021 4.020 4.222 4.005 4.155 953,019 +0.20(+5.12%)
Nov 22, 2021 3.885 4.087 3.885 3.952 973,855 +0.10(+2.50%)
Nov 19, 2021 3.991 4.049 3.788 3.856 1,825,056 -0.30(-7.19%)
Nov 18, 2021 4.377 4.184 4.126 4.155 1,503,620 -0.19(-4.43%)
Nov 17, 2021 4.704 4.719 4.328 4.348 1,389,294 -0.44(-9.26%)
Nov 16, 2021 4.801 4.878 4.753 4.791 820,163 -0.01(-0.20%)
Nov 15, 2021 4.849 4.916 4.735 4.801 756,950 -0.10(-1.97%)
Nov 12, 2021 4.955 5.047 4.868 4.897 602,922 -0.13(-2.68%)
Nov 11, 2021 5.109 5.177 5.032 5.032 530,825 -0.07(-1.32%)
Nov 10, 2021 5.321 5.100 967,007 -0.26(-4.86%)
Nov 09, 2021 5.206 5.389 5.055 5.360 966,185 +0.17(+3.35%)
Nov 08, 2021 5.215 5.398 5.177 5.186 749,847 +0.01(+0.19%)
Nov 05, 2021 5.022 5.297 4.984 5.177 829,083 +0.27(+5.50%)
Nov 04, 2021 5.206 5.292 4.859 4.907 1,034,202 -0.16(-3.23%)
Nov 03, 2021 5.042 5.215 5.013 5.071 809,506 -0.09(-1.68%)
Nov 02, 2021 5.206 5.230 5.119 5.157 537,124 -0.11(-2.01%)
Nov 01, 2021 5.273 5.389 5.186 5.263 1,251,227 +0.07(+1.30%)
Oct 29, 2021 5.514 5.514 5.128 5.196 1,141,325 -0.26(-4.77%)
Oct 28, 2021 5.601 5.659 5.350 5.456 895,700 -0.08(-1.39%)
Oct 27, 2021 5.350 5.736 5.437 5.533 1,132,302 -0.04(-0.69%)
Oct 26, 2021 5.456 5.635 5.572 921,364 +0.11(+1.94%)
Oct 25, 2021 5.447 5.582 5.379 5.466 587,847 +0.09(+1.61%)
Oct 22, 2021 5.331 5.379 5.244 5.379 361,748 +0.10(+1.82%)
Oct 21, 2021 5.254 5.302 5.119 5.283 909,229 -0.03(-0.54%)
Oct 20, 2021 5.128 5.321 5.071 5.312 777,737 +0.12(+2.23%)
Oct 19, 2021 5.331 5.331 5.032 5.196 908,801 -0.13(-2.53%)
Oct 18, 2021 5.504 5.582 5.284 5.331 641,296 -0.11(-1.95%)
Oct 15, 2021 5.476 5.553 5.408 5.437 646,210 +0.06(+1.08%)
Oct 14, 2021 5.418 5.476 5.206 5.379 597,447 +0.07(+1.27%)
Oct 13, 2021 5.302 5.355 5.114 5.312 859,781 -0.06(-1.08%)
Oct 12, 2021 5.360 5.485 5.244 5.369 646,092 +0.05(+0.91%)
Oct 11, 2021 5.456 5.668 5.312 5.321 965,707 +0.07(+1.28%)
Oct 08, 2021 5.042 5.283 5.022 5.254 1,179,727 +0.26(+5.21%)
Oct 07, 2021 4.781 5.037 4.714 4.994 600,802 +0.23(+4.86%)
Oct 06, 2021 4.936 4.975 4.695 4.762 1,004,145 -0.29(-5.73%)
Oct 05, 2021 5.254 5.292 4.926 5.051 1,505,813 -0.11(-2.06%)
Oct 04, 2021 5.206 5.456 5.056 5.157 1,581,403 +0.11(+2.10%)
Oct 01, 2021 4.724 5.071 4.666 5.051 1,453,617 +0.37(+7.82%)
Sep 30, 2021 4.685 4.743 4.560 4.685 734,989 -0.01(-0.21%)
Sep 29, 2021 4.618 4.772 4.454 4.695 1,177,236 +0.06(+1.25%)
Sep 28, 2021 4.733 4.878 4.545 4.637 1,619,994 +0.06(+1.26%)
Sep 27, 2021 4.299 4.627 4.261 4.579 1,168,758 +0.42(+10.21%)
Sep 24, 2021 3.933 4.193 3.933 4.155 858,702 +0.17(+4.36%)
Sep 23, 2021 3.808 4.005 3.731 3.981 646,449 +0.21(+5.63%)
Sep 22, 2021 3.817 3.923 3.750 3.769 722,233 +0.06(+1.56%)
Sep 21, 2021 3.740 3.748 3.557 3.711 733,434 -0.01(-0.26%)
Sep 20, 2021 3.663 3.784 3.591 3.721 1,023,113 -0.13(-3.26%)
Sep 17, 2021 4.049 4.097 3.764 3.846 4,458,368 -0.23(-5.67%)
Sep 16, 2021 4.203 4.213 3.943 4.078 1,034,902 -0.12(-2.76%)
Sep 15, 2021 4.078 4.266 4.078 4.193 969,800 +0.16(+4.07%)
Sep 14, 2021 4.261 4.386 4.020 4.029 1,163,567 -0.19(-4.57%)
Sep 13, 2021 3.846 4.299 3.846 4.222 1,380,303 +0.48(+12.89%)
Sep 10, 2021 3.846 3.856 3.721 3.740 545,604 -0.01(-0.26%)
Sep 09, 2021 3.721 3.842 3.625 3.750 530,830 +0.01(+0.26%)
Sep 08, 2021 3.914 4.087 3.731 3.740 783,916 -0.16(-4.20%)
Sep 07, 2021 3.837 4.063 3.827 3.904 946,000 +0.02(+0.50%)
Sep 03, 2021 3.856 3.976 3.817 3.885 385,270 -0.01(-0.25%)
Sep 02, 2021 3.788 3.952 3.750 3.895 611,508 +0.17(+4.66%)
Sep 01, 2021 3.702 3.726 3.576 3.721 573,570 +0.03(+0.78%)
Aug 31, 2021 3.644 3.749 3.634 3.692 557,836 +0.00(+0.00%)
Aug 30, 2021 3.885 3.962 3.663 3.692 553,245 -0.17(-4.49%)
Aug 27, 2021 3.654 3.909 3.654 3.866 911,281 +0.31(+8.67%)
Aug 26, 2021 3.615 3.654 3.519 3.557 519,373 -0.08(-2.12%)
Aug 25, 2021 3.702 3.735 3.615 3.634 440,195 -0.09(-2.33%)
Aug 24, 2021 3.567 3.779 3.567 3.721 712,877 +0.20(+5.75%)
Aug 23, 2021 3.519 3.576 3.466 3.519 539,560 +0.15(+4.58%)
Aug 20, 2021 3.220 3.393 3.220 3.364 464,363 +0.09(+2.65%)
Aug 19, 2021 3.287 3.379 3.210 3.278 619,975 -0.13(-3.68%)
Aug 18, 2021 3.480 3.581 3.393 3.403 498,324 -0.07(-1.94%)
Aug 17, 2021 3.538 3.634 3.422 3.470 475,594 -0.11(-2.96%)
Aug 16, 2021 3.557 3.629 3.480 3.576 478,194 -0.06(-1.59%)
Aug 13, 2021 3.817 3.817 3.625 3.634 407,513 -0.17(-4.56%)
Aug 12, 2021 3.952 4.020 3.750 3.808 341,347 -0.16(-4.13%)
Aug 11, 2021 3.846 3.972 3.750 3.972 470,095 +0.06(+1.48%)
Aug 10, 2021 3.711 3.938 3.711 3.914 499,629 +0.24(+6.56%)
Aug 09, 2021 3.711 3.721 3.596 3.673 480,476 -0.13(-3.54%)
Aug 06, 2021 3.808 3.875 3.750 3.808 362,016 +0.06(+1.54%)
Aug 05, 2021 3.654 3.846 3.606 3.750 447,993 +0.11(+2.91%)
Aug 04, 2021 3.962 3.957 3.596 3.644 842,285 -0.42(-10.43%)
Aug 03, 2021 3.904 4.078 3.793 4.068 878,741 +0.12(+2.93%)
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.