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 (%)
Aug 30, 2019 1.700 1.740 1.623 1.650 230,900 -0.05(-2.94%)
Aug 29, 2019 1.700 1.757 1.670 1.700 172,743 +0.02(+1.19%)
Aug 28, 2019 1.570 1.760 1.520 1.680 267,537 +0.12(+7.69%)
Aug 27, 2019 1.520 1.680 1.510 1.560 359,503 +0.05(+3.31%)
Aug 26, 2019 1.720 1.720 1.500 1.510 250,435 -0.19(-11.18%)
Aug 23, 2019 1.660 1.800 1.640 1.700 289,300 -0.03(-1.73%)
Aug 22, 2019 1.760 1.890 1.660 1.730 475,960 -0.04(-2.26%)
Aug 21, 2019 1.380 1.900 1.360 1.770 860,714 +0.39(+28.26%)
Aug 20, 2019 1.320 1.430 1.240 1.380 241,314 +0.06(+4.55%)
Aug 19, 2019 1.300 1.360 1.290 1.320 71,787 +0.04(+3.13%)
Aug 16, 2019 1.260 1.320 1.250 1.280 140,200 +0.03(+2.40%)
Aug 15, 2019 1.330 1.370 1.230 1.250 122,547 -0.06(-4.58%)
Aug 14, 2019 1.350 1.350 1.220 1.310 222,854 -0.07(-5.07%)
Aug 13, 2019 1.380 1.450 1.330 1.380 217,104 +0.01(+0.73%)
Aug 12, 2019 1.240 1.380 1.240 1.370 220,553 +0.12(+9.60%)
Aug 09, 2019 1.300 1.300 1.200 1.250 158,900 -0.03(-2.34%)
Aug 08, 2019 1.200 1.300 1.190 1.280 214,614 +0.10(+8.47%)
Aug 07, 2019 1.270 1.340 1.120 1.180 456,859 -0.12(-9.23%)
Aug 06, 2019 1.280 1.340 1.230 1.300 101,934 +0.04(+3.17%)
Aug 05, 2019 1.400 1.430 1.250 1.260 340,578 -0.15(-10.64%)
Aug 02, 2019 1.530 1.590 1.380 1.410 582,800 -0.04(-2.76%)
Aug 01, 2019 1.290 1.480 1.170 1.450 683,874 +0.17(+13.28%)
Jul 31, 2019 1.170 1.340 1.150 1.280 509,388 +0.13(+11.30%)
Jul 30, 2019 1.110 1.180 1.040 1.150 460,848 +0.04(+3.60%)
Jul 29, 2019 1.030 1.180 0.9800 1.110 451,653 +0.10(+9.90%)
Jul 26, 2019 0.9700 1.020 0.9208 1.010 277,000 +0.02(+1.60%)
Jul 25, 2019 0.9500 1.010 0.8300 0.9941 915,728 -0.02(-1.57%)
Jul 24, 2019 1.050 1.050 0.9909 1.010 364,148 -0.02(-1.94%)
Jul 23, 2019 1.090 1.097 1.030 1.030 528,988 -0.01(-0.96%)
Jul 22, 2019 1.080 1.180 1.020 1.040 641,488 +0.01(+0.97%)
Jul 19, 2019 1.050 1.060 1.010 1.030 463,000 +0.01(+0.98%)
Jul 18, 2019 1.090 1.110 1.000 1.020 770,080 -0.07(-6.42%)
Jul 17, 2019 1.060 1.150 1.020 1.090 449,736 +0.01(+0.93%)
Jul 16, 2019 1.240 1.270 1.040 1.080 582,749 -0.15(-12.20%)
Jul 15, 2019 1.320 1.330 1.190 1.230 134,118 -0.10(-7.52%)
Jul 12, 2019 1.370 1.390 1.320 1.330 170,200 -0.04(-2.92%)
Jul 11, 2019 1.270 1.380 1.245 1.370 386,822 +0.12(+9.60%)
Jul 10, 2019 1.220 1.270 1.200 1.250 228,610 +0.03(+2.46%)
Jul 09, 2019 1.180 1.240 1.120 1.220 290,620 +0.04(+3.39%)
Jul 08, 2019 1.190 1.250 1.165 1.180 84,984 -0.02(-1.67%)
Jul 05, 2019 1.160 1.240 1.160 1.200 102,400 +0.03(+2.56%)
Jul 03, 2019 1.210 1.210 1.150 1.170 107,900 -0.03(-2.50%)
Jul 02, 2019 1.250 1.280 1.170 1.200 342,125 -0.05(-4.00%)
Jul 01, 2019 1.400 1.410 1.210 1.250 472,908 -0.10(-7.41%)
Jun 28, 2019 1.310 1.380 1.285 1.350 2,370,400 +0.04(+3.05%)
Jun 27, 2019 1.400 1.410 1.270 1.310 360,730 -0.08(-5.76%)
Jun 26, 2019 1.420 1.480 1.380 1.390 498,089 +0.00(+0.00%)
Jun 25, 2019 1.400 1.470 1.360 1.390 346,222 -0.01(-0.71%)
Jun 24, 2019 1.400 1.420 1.305 1.400 551,231 +0.04(+2.94%)
Jun 21, 2019 1.180 1.390 1.180 1.360 655,300 +0.17(+14.29%)
Jun 20, 2019 1.200 1.280 1.180 1.190 491,686 +0.03(+2.59%)
Jun 19, 2019 1.200 1.270 1.150 1.160 363,641 -0.06(-4.92%)
Jun 18, 2019 1.140 1.240 1.090 1.220 454,305 +0.08(+7.02%)
Jun 17, 2019 1.060 1.150 0.9302 1.140 869,799 +0.10(+9.62%)
Jun 14, 2019 1.240 1.250 1.010 1.040 830,700 -0.20(-16.13%)
Jun 13, 2019 1.220 1.310 1.183 1.240 257,266 +0.05(+4.20%)
Jun 12, 2019 1.210 1.220 1.110 1.190 413,352 -0.05(-4.03%)
Jun 11, 2019 1.390 1.400 1.220 1.240 420,148 -0.11(-8.15%)
Jun 10, 2019 1.400 1.480 1.350 1.350 333,949 -0.06(-4.26%)
Jun 07, 2019 1.390 1.440 1.350 1.410 295,300 +0.01(+0.71%)
Jun 06, 2019 1.360 1.410 1.300 1.400 343,113 +0.03(+2.19%)
Jun 05, 2019 1.610 1.660 1.360 1.370 394,461 -0.15(-9.87%)
Jun 04, 2019 1.570 1.700 1.510 1.520 525,627 -0.04(-2.56%)
Jun 03, 2019 1.450 1.580 1.400 1.560 383,647 +0.12(+8.33%)
May 31, 2019 1.380 1.510 1.350 1.440 422,200 +0.03(+2.13%)
May 30, 2019 1.490 1.580 1.390 1.410 379,138 -0.08(-5.37%)
May 29, 2019 1.470 1.500 1.400 1.490 305,671 +0.02(+1.36%)
May 28, 2019 1.470 1.510 1.420 1.470 305,609 +0.00(+0.00%)
May 24, 2019 1.640 1.710 1.460 1.470 491,300 -0.08(-5.16%)
May 23, 2019 1.680 1.701 1.530 1.550 363,363 -0.22(-12.43%)
May 22, 2019 1.810 1.850 1.750 1.770 236,398 -0.12(-6.35%)
May 21, 2019 1.820 1.910 1.790 1.890 172,967 +0.08(+4.42%)
May 20, 2019 1.880 1.890 1.710 1.810 244,035 -0.09(-4.74%)
May 17, 2019 1.910 1.940 1.810 1.900 214,900 -0.04(-2.06%)
May 16, 2019 1.970 1.970 1.720 1.940 808,695 -0.01(-0.51%)
May 15, 2019 2.120 2.130 1.935 1.950 634,814 -0.19(-8.88%)
May 14, 2019 2.150 2.260 2.130 2.140 302,026 +0.00(+0.00%)
May 13, 2019 2.350 2.350 2.110 2.140 296,580 -0.24(-10.08%)
May 10, 2019 2.340 2.420 2.330 2.380 270,000 +0.03(+1.28%)
May 09, 2019 2.420 2.420 2.280 2.350 214,434 -0.08(-3.29%)
May 08, 2019 2.430 2.480 2.340 2.430 263,523 +0.00(+0.00%)
May 07, 2019 2.490 2.500 2.381 2.430 243,047 -0.09(-3.57%)
May 06, 2019 2.290 2.580 2.185 2.520 499,518 +0.22(+9.57%)
May 03, 2019 2.410 2.480 2.290 2.300 567,600 -0.07(-2.95%)
May 02, 2019 2.480 2.530 2.320 2.370 550,029 -0.14(-5.58%)
May 01, 2019 2.700 2.750 2.460 2.510 616,423 -0.21(-7.72%)
Apr 30, 2019 2.930 2.940 2.625 2.720 700,072 -0.19(-6.53%)
Apr 29, 2019 2.980 3.060 2.870 2.910 423,919 -0.06(-2.02%)
Apr 26, 2019 2.960 3.020 2.770 2.970 604,600 -0.04(-1.33%)
Apr 25, 2019 3.100 3.240 3.000 3.010 524,182 -0.31(-9.34%)
Apr 24, 2019 3.340 3.360 3.220 3.320 349,694 -0.03(-0.90%)
Apr 23, 2019 3.220 3.510 3.210 3.350 395,361 +0.13(+4.04%)
Apr 22, 2019 3.140 3.270 3.080 3.220 335,011 +0.12(+3.87%)
Apr 18, 2019 3.270 3.310 3.080 3.100 345,600 -0.16(-4.91%)
Apr 17, 2019 3.330 3.400 3.215 3.260 203,408 -0.05(-1.51%)
Apr 16, 2019 3.300 3.400 3.170 3.310 355,090 +0.04(+1.22%)
Apr 15, 2019 3.360 3.415 3.230 3.270 317,032 -0.14(-4.11%)
Apr 12, 2019 3.580 3.590 3.370 3.410 283,100 -0.08(-2.29%)
Apr 11, 2019 3.490 3.540 3.440 3.490 240,415 -0.04(-1.13%)
Apr 10, 2019 3.590 3.592 3.510 3.530 285,225 +0.01(+0.28%)
Apr 09, 2019 3.560 3.600 3.440 3.520 419,423 -0.07(-1.95%)
Apr 08, 2019 3.510 3.640 3.500 3.590 290,045 +0.08(+2.28%)
Apr 05, 2019 3.410 3.560 3.360 3.510 416,200 +0.13(+3.85%)
Apr 04, 2019 3.360 3.410 3.260 3.380 574,854 +0.01(+0.30%)
Apr 03, 2019 3.500 3.660 3.360 3.370 1,146,756 -0.09(-2.60%)
Apr 02, 2019 3.500 3.660 3.410 3.460 5,250,688 -0.06(-1.70%)
Apr 01, 2019 3.520 3.640 3.480 3.520 884,788 +0.02(+0.57%)
Mar 29, 2019 3.620 3.690 3.450 3.500 903,100 -0.08(-2.23%)
Mar 28, 2019 3.370 3.590 3.370 3.580 828,478 +0.18(+5.29%)
Mar 27, 2019 3.300 3.470 3.290 3.400 1,493,710 -0.28(-7.61%)
Mar 26, 2019 3.800 3.880 3.670 3.680 287,174 -0.05(-1.34%)
Mar 25, 2019 3.820 3.820 3.660 3.730 177,749 -0.13(-3.37%)
Mar 22, 2019 4.100 4.100 3.770 3.860 320,900 -0.30(-7.21%)
Mar 21, 2019 4.210 4.360 4.150 4.160 248,329 -0.06(-1.42%)
Mar 20, 2019 4.120 4.300 4.120 4.220 237,313 +0.08(+1.93%)
Mar 19, 2019 4.150 4.270 4.040 4.140 406,522 +0.02(+0.49%)
Mar 18, 2019 3.860 4.150 3.860 4.120 393,011 +0.27(+7.01%)
Mar 15, 2019 3.900 3.970 3.830 3.850 1,176,700 -0.07(-1.79%)
Mar 14, 2019 3.920 3.970 3.830 3.920 319,707 +0.01(+0.26%)
Mar 13, 2019 3.840 4.010 3.810 3.910 441,151 +0.11(+2.89%)
Mar 12, 2019 3.800 3.940 3.770 3.800 156,045 +0.03(+0.80%)
Mar 11, 2019 3.700 3.850 3.620 3.770 251,050 +0.13(+3.57%)
Mar 08, 2019 3.650 3.700 3.580 3.640 502,400 -0.07(-1.89%)
Mar 07, 2019 3.930 3.930 3.695 3.710 168,902 -0.21(-5.36%)
Mar 06, 2019 4.060 4.080 3.880 3.920 177,035 -0.18(-4.39%)
Mar 05, 2019 4.090 4.120 3.920 4.100 192,376 +0.05(+1.23%)
Mar 04, 2019 4.090 4.190 3.970 4.050 261,948 +0.03(+0.75%)
Mar 01, 2019 4.100 4.260 3.990 4.020 306,800 -0.06(-1.47%)
Feb 28, 2019 4.110 4.170 3.930 4.080 201,001 -0.04(-0.97%)
Feb 27, 2019 4.270 4.380 4.080 4.120 238,881 -0.10(-2.37%)
Feb 26, 2019 4.330 4.370 4.165 4.220 350,764 -0.13(-2.99%)
Feb 25, 2019 4.310 4.440 4.230 4.350 144,967 +0.01(+0.23%)
Feb 22, 2019 4.330 4.480 4.315 4.340 253,000 +0.01(+0.23%)
Feb 21, 2019 4.500 4.590 4.150 4.330 321,341 -0.18(-3.99%)
Feb 20, 2019 4.370 4.540 4.190 4.510 304,668 +0.07(+1.58%)
Feb 19, 2019 4.420 4.520 4.320 4.440 166,756 +0.03(+0.68%)
Feb 15, 2019 4.440 4.600 4.270 4.410 281,600 +0.02(+0.46%)
Feb 14, 2019 3.990 4.415 3.940 4.390 349,810 +0.35(+8.66%)
Feb 13, 2019 4.050 4.100 3.910 4.040 169,402 -0.01(-0.25%)
Feb 12, 2019 3.930 4.100 3.850 4.050 223,342 +0.21(+5.47%)
Feb 11, 2019 3.650 3.850 3.580 3.840 360,601 +0.17(+4.63%)
Feb 08, 2019 3.820 3.930 3.670 3.670 229,800 -0.18(-4.68%)
Feb 07, 2019 4.010 4.090 3.650 3.850 389,882 -0.21(-5.17%)
Feb 06, 2019 4.060 4.110 3.980 4.060 240,386 -0.04(-0.98%)
Feb 05, 2019 4.120 4.430 4.070 4.100 468,484 +0.00(+0.00%)
Feb 04, 2019 4.090 4.170 4.020 4.100 250,204 +0.00(+0.00%)
Feb 01, 2019 4.030 4.180 3.900 4.100 412,400 +0.07(+1.74%)
Jan 31, 2019 3.700 4.170 3.700 4.030 434,523 -0.29(-6.71%)
Jan 30, 2019 4.340 4.400 4.250 4.320 251,541 +0.03(+0.70%)
Jan 29, 2019 4.500 4.570 4.269 4.290 285,525 -0.18(-4.03%)
Jan 28, 2019 4.500 4.550 4.385 4.470 278,880 -0.18(-3.87%)
Jan 25, 2019 4.830 4.900 4.600 4.650 213,400 -0.11(-2.31%)
Jan 24, 2019 4.630 4.930 4.630 4.760 166,990 +0.10(+2.15%)
Jan 23, 2019 4.810 4.810 4.520 4.660 203,032 -0.12(-2.51%)
Jan 22, 2019 4.790 4.940 4.670 4.780 176,214 -0.12(-2.45%)
Jan 18, 2019 4.790 4.950 4.640 4.900 280,800 +0.17(+3.59%)
Jan 17, 2019 4.600 4.770 4.530 4.730 321,050 +0.00(+0.00%)
Jan 16, 2019 4.740 4.890 4.610 4.730 217,850 -0.04(-0.84%)
Jan 15, 2019 5.110 5.160 4.740 4.770 250,687 -0.34(-6.65%)
Jan 14, 2019 4.820 5.150 4.751 5.110 338,899 +0.20(+4.07%)
Jan 11, 2019 4.790 4.910 4.730 4.910 228,000 +0.03(+0.61%)
Jan 10, 2019 4.750 4.910 4.620 4.880 213,051 +0.08(+1.67%)
Jan 09, 2019 4.600 4.840 4.539 4.800 324,690 +0.29(+6.43%)
Jan 08, 2019 4.880 5.050 4.320 4.510 499,636 -0.31(-6.43%)
Jan 07, 2019 4.000 4.830 3.900 4.820 578,491 +0.75(+18.43%)
Jan 04, 2019 3.860 4.095 3.825 4.070 320,800 +0.29(+7.67%)
Jan 03, 2019 3.730 3.960 3.620 3.780 256,673 +0.04(+1.07%)
Jan 02, 2019 3.380 3.800 3.320 3.740 429,375 +0.26(+7.47%)
Dec 31, 2018 3.400 3.490 3.230 3.480 568,300 +0.09(+2.65%)
Dec 28, 2018 3.400 3.460 3.200 3.390 738,500 -0.02(-0.59%)
Dec 27, 2018 3.070 3.420 3.050 3.410 529,738 +0.21(+6.56%)
Dec 26, 2018 2.970 3.230 2.840 3.200 722,796 +0.25(+8.47%)
Dec 24, 2018 3.150 3.190 2.895 2.950 331,200 -0.30(-9.23%)
Dec 21, 2018 2.990 3.380 2.890 3.250 1,057,500 +0.26(+8.70%)
Dec 20, 2018 3.160 3.330 2.950 2.990 1,088,638 -0.14(-4.47%)
Dec 19, 2018 3.220 3.360 3.090 3.130 729,140 -0.12(-3.69%)
Dec 18, 2018 3.410 3.470 3.160 3.250 659,599 -0.16(-4.69%)
Dec 17, 2018 3.650 3.730 3.400 3.410 363,445 -0.22(-6.06%)
Dec 14, 2018 3.770 3.800 3.600 3.630 482,400 -0.17(-4.47%)
Dec 13, 2018 4.080 4.080 3.795 3.800 386,135 -0.26(-6.40%)
Dec 12, 2018 3.950 4.280 3.910 4.060 347,619 +0.12(+3.05%)
Dec 11, 2018 4.150 4.240 3.920 3.940 271,453 -0.14(-3.43%)
Dec 10, 2018 4.210 4.218 3.850 4.080 376,694 -0.21(-4.90%)
Dec 07, 2018 4.550 4.640 4.270 4.290 196,900 -0.11(-2.50%)
Dec 06, 2018 4.480 4.490 4.210 4.400 317,926 -0.07(-1.57%)
Dec 04, 2018 4.640 4.820 4.420 4.470 278,900 -0.20(-4.28%)
Dec 03, 2018 4.670 4.820 4.460 4.670 297,488 +0.09(+1.97%)
Nov 30, 2018 4.560 4.700 4.390 4.580 227,400 -0.07(-1.51%)
Nov 29, 2018 4.500 4.750 4.350 4.650 228,200 +0.18(+4.03%)
Nov 28, 2018 4.550 4.550 4.205 4.470 305,604 -0.06(-1.32%)
Nov 27, 2018 4.550 4.640 4.400 4.530 181,337 -0.02(-0.44%)
Nov 26, 2018 4.740 4.830 4.370 4.550 443,070 -0.11(-2.36%)
Nov 23, 2018 4.870 4.980 4.590 4.660 199,300 -0.43(-8.45%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.27(+5.60%)
Nov 20, 2018 4.876 4.888 4.500 4.820 296,544 -0.18(-3.60%)
Nov 19, 2018 4.890 5.090 4.825 5.000 313,395 +0.03(+0.60%)
Nov 16, 2018 4.900 5.130 4.800 4.970 282,500 +0.06(+1.22%)
Nov 15, 2018 4.580 5.030 4.540 4.910 371,732 +0.29(+6.28%)
Nov 14, 2018 4.700 4.800 4.530 4.620 312,525 +0.04(+0.87%)
Nov 13, 2018 4.700 4.890 4.550 4.580 294,249 -0.11(-2.35%)
Nov 12, 2018 4.990 4.995 4.640 4.690 380,379 -0.25(-5.06%)
Nov 09, 2018 4.830 4.990 4.700 4.940 273,100 -0.01(-0.20%)
Nov 08, 2018 5.120 5.300 4.870 4.950 244,678 -0.20(-3.88%)
Nov 07, 2018 5.030 5.160 4.830 5.150 344,752 +0.18(+3.62%)
Nov 06, 2018 5.080 5.120 4.825 4.970 295,970 -0.15(-2.93%)
Nov 05, 2018 5.120 5.340 4.960 5.120 308,353 +0.08(+1.59%)
Nov 02, 2018 4.800 5.100 4.750 5.040 432,800 +0.26(+5.44%)
Nov 01, 2018 4.900 4.990 4.730 4.780 485,729 -0.05(-1.04%)
Oct 31, 2018 4.880 5.065 4.730 4.830 513,875 -0.02(-0.41%)
Oct 30, 2018 4.790 4.920 4.615 4.850 423,048 +0.02(+0.41%)
Oct 29, 2018 4.890 5.080 4.530 4.830 611,305 -0.07(-1.43%)
Oct 26, 2018 5.000 5.330 4.810 4.900 574,300 -0.14(-2.78%)
Oct 25, 2018 4.560 5.730 4.500 5.040 762,990 -0.46(-8.36%)
Oct 24, 2018 5.770 5.850 5.430 5.500 310,812 -0.22(-3.85%)
Oct 23, 2018 5.580 5.790 5.410 5.720 384,580 -0.01(-0.17%)
Oct 22, 2018 5.940 5.990 5.690 5.730 310,223 -0.23(-3.86%)
Oct 19, 2018 5.990 6.410 5.915 5.960 337,500 +0.07(+1.19%)
Oct 18, 2018 6.170 6.170 5.770 5.890 627,841 -0.31(-5.00%)
Oct 17, 2018 6.380 6.420 6.170 6.200 285,400 -0.27(-4.17%)
Oct 16, 2018 6.470 6.520 6.290 6.470 252,434 +0.05(+0.78%)
Oct 15, 2018 6.680 6.750 6.280 6.420 274,271 -0.24(-3.60%)
Oct 12, 2018 6.720 6.910 6.510 6.660 244,000 +0.08(+1.22%)
Oct 11, 2018 6.650 6.905 6.340 6.580 347,355 -0.19(-2.81%)
Oct 10, 2018 7.300 7.400 6.740 6.770 333,598 -0.53(-7.26%)
Oct 09, 2018 7.380 7.540 7.250 7.300 207,846 -0.06(-0.82%)
Oct 08, 2018 7.160 7.460 7.160 7.360 175,807 +0.11(+1.52%)
Oct 05, 2018 7.370 7.410 7.050 7.250 261,600 -0.10(-1.36%)
Oct 04, 2018 7.500 7.640 7.290 7.350 181,248 -0.15(-2.00%)
Oct 03, 2018 7.300 7.660 7.240 7.500 272,697 +0.24(+3.31%)
Oct 02, 2018 7.330 7.440 7.030 7.260 314,492 -0.11(-1.49%)
Oct 01, 2018 7.320 7.505 7.290 7.370 186,137 +0.12(+1.66%)
Sep 28, 2018 7.510 7.560 7.160 7.250 413,700 -0.26(-3.46%)
Sep 27, 2018 7.930 7.930 7.500 7.510 406,038 -0.39(-4.94%)
Sep 26, 2018 8.100 8.100 7.850 7.900 180,765 -0.25(-3.07%)
Sep 25, 2018 8.030 8.280 7.900 8.150 372,455 +0.17(+2.13%)
Sep 24, 2018 8.200 8.457 7.960 7.980 382,646 -0.11(-1.36%)
Sep 21, 2018 8.360 8.470 8.000 8.090 595,100 -0.24(-2.88%)
Sep 20, 2018 8.450 8.480 8.310 8.330 219,846 -0.05(-0.60%)
Sep 19, 2018 8.020 8.480 8.020 8.380 290,125 +0.40(+5.01%)
Sep 18, 2018 8.030 8.060 7.805 7.980 300,118 -0.01(-0.13%)
Sep 17, 2018 8.220 8.260 7.910 7.990 358,568 -0.20(-2.44%)
Sep 14, 2018 8.130 8.300 8.010 8.190 280,100 +0.04(+0.49%)
Sep 13, 2018 8.290 8.440 7.980 8.150 239,662 -0.22(-2.63%)
Sep 12, 2018 8.340 8.620 8.210 8.370 324,823 +0.14(+1.70%)
Sep 11, 2018 7.860 8.260 7.860 8.230 208,972 +0.32(+4.05%)
Sep 10, 2018 7.670 8.060 7.650 7.910 245,278 +0.33(+4.35%)
Sep 07, 2018 7.750 7.890 7.500 7.580 395,600 -0.26(-3.32%)
Sep 06, 2018 8.140 8.230 7.740 7.840 322,205 -0.31(-3.80%)
Sep 05, 2018 8.670 8.760 8.070 8.150 357,085 -0.59(-6.75%)
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.