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 )

6.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2003 0.5129 0.5129 0.4947 0.5017 106,753 -0.01(-2.71%)
Jul 31, 2003 0.5087 0.5204 0.5087 0.5157 207,787 +0.01(+1.47%)
Jul 30, 2003 0.5106 0.5125 0.5013 0.5083 47,657 +0.00(+0.18%)
Jul 29, 2003 0.5106 0.5106 0.5013 0.5073 24,782 -0.00(-0.18%)
Jul 28, 2003 0.5036 0.5120 0.5036 0.5083 39,079 +0.00(+0.93%)
Jul 25, 2003 0.4896 0.5041 0.4896 0.5036 413,669 +0.02(+3.25%)
Jul 24, 2003 0.4859 0.4989 0.4761 0.4877 457,514 +0.00(+0.10%)
Jul 23, 2003 0.4807 0.4919 0.4784 0.4873 274,508 +0.01(+2.35%)
Jul 22, 2003 0.4821 0.4821 0.4714 0.4761 64,814 -0.01(-1.35%)
Jul 21, 2003 0.5036 0.5050 0.4821 0.4826 70,533 -0.03(-5.05%)
Jul 18, 2003 0.5036 0.5129 0.5036 0.5083 38,126 +0.01(+1.11%)
Jul 17, 2003 0.5106 0.5106 0.5013 0.5027 56,236 -0.01(-1.73%)
Jul 16, 2003 0.5218 0.5218 0.5106 0.5115 43,845 -0.01(-1.79%)
Jul 15, 2003 0.5456 0.5479 0.5176 0.5208 203,975 -0.02(-4.53%)
Jul 14, 2003 0.5595 0.5642 0.5362 0.5456 71,486 -0.01(-2.50%)
Jul 11, 2003 0.5502 0.5595 0.5502 0.5595 16,203 +0.01(+1.78%)
Jul 10, 2003 0.5507 0.5642 0.5470 0.5498 182,052 -0.00(-0.08%)
Jul 09, 2003 0.5274 0.5572 0.5222 0.5502 237,335 +0.02(+4.33%)
Jul 08, 2003 0.5106 0.5292 0.5092 0.5274 107,706 +0.02(+3.76%)
Jul 07, 2003 0.5097 0.5129 0.5031 0.5083 66,720 +0.00(+0.65%)
Jul 03, 2003 0.5106 0.5115 0.5050 0.5050 14,297 -0.01(-1.55%)
Jul 02, 2003 0.5083 0.5199 0.5083 0.5129 174,427 +0.01(+1.66%)
Jul 01, 2003 0.5129 0.5129 0.5013 0.5045 100,081 -0.01(-1.64%)
Jun 30, 2003 0.4779 0.5129 0.4765 0.5129 842,589 +0.04(+8.27%)
Jun 27, 2003 0.5017 0.5129 0.4737 0.4737 237,335 -0.02(-4.69%)
Jun 26, 2003 0.4756 0.4971 0.4710 0.4971 93,409 +0.02(+4.10%)
Jun 25, 2003 0.4523 0.4803 0.4458 0.4775 137,254 +0.02(+4.92%)
Jun 24, 2003 0.4565 0.4574 0.4546 0.4551 76,252 +0.00(+0.10%)
Jun 23, 2003 0.4546 0.4598 0.4546 0.4546 161,083 +0.00(+0.52%)
Jun 20, 2003 0.4873 0.4873 0.4500 0.4523 108,659 -0.03(-7.18%)
Jun 19, 2003 0.5083 0.5120 0.4873 0.4873 101,987 -0.03(-5.00%)
Jun 18, 2003 0.5199 0.5222 0.5129 0.5129 17,156 -0.01(-1.61%)
Jun 17, 2003 0.5362 0.5432 0.5213 0.5213 25,735 -0.01(-2.78%)
Jun 16, 2003 0.5386 0.5549 0.5176 0.5362 111,519 -0.01(-1.29%)
Jun 13, 2003 0.5502 0.5526 0.5222 0.5432 115,331 -0.00(-0.51%)
Jun 12, 2003 0.5386 0.5526 0.5381 0.5460 69,580 +0.01(+2.27%)
Jun 11, 2003 0.5246 0.5362 0.5185 0.5339 61,955 +0.01(+1.33%)
Jun 10, 2003 0.5199 0.5316 0.5199 0.5269 58,142 +0.01(+2.73%)
Jun 09, 2003 0.4994 0.5171 0.4943 0.5129 81,018 +0.01(+2.23%)
Jun 06, 2003 0.5083 0.5152 0.5013 0.5017 94,362 -0.00(-0.83%)
Jun 05, 2003 0.5031 0.5106 0.5013 0.5059 25,735 +0.01(+1.40%)
Jun 04, 2003 0.5208 0.5358 0.4966 0.4989 125,816 -0.02(-3.78%)
Jun 03, 2003 0.5199 0.5260 0.5134 0.5185 30,500 -0.00(-0.71%)
Jun 02, 2003 0.5502 0.5530 0.5218 0.5222 100,081 -0.02(-4.27%)
May 30, 2003 0.5409 0.5479 0.5362 0.5456 141,066 +0.01(+1.74%)
May 29, 2003 0.5362 0.5386 0.5325 0.5362 127,722 +0.00(+0.00%)
May 28, 2003 0.5292 0.5362 0.5274 0.5362 124,863 +0.01(+1.32%)
May 27, 2003 0.5143 0.5292 0.5138 0.5292 67,674 +0.01(+2.25%)
May 23, 2003 0.5190 0.5190 0.5106 0.5176 273,555 +0.00(+0.18%)
May 22, 2003 0.5106 0.5166 0.5050 0.5166 40,032 +0.00(+0.73%)
May 21, 2003 0.5045 0.5129 0.5013 0.5129 23,828 +0.00(+0.92%)
May 20, 2003 0.4966 0.5106 0.4933 0.5083 79,111 +0.01(+1.87%)
May 19, 2003 0.4943 0.5017 0.4943 0.4989 124,863 +0.00(+0.66%)
May 16, 2003 0.5083 0.5106 0.4957 0.4957 308,822 -0.02(-3.19%)
May 15, 2003 0.5027 0.5120 0.4989 0.5120 228,757 +0.01(+1.86%)
May 14, 2003 0.5106 0.5120 0.5022 0.5027 208,740 -0.01(-1.28%)
May 13, 2003 0.5059 0.5106 0.4989 0.5092 45,751 +0.00(+0.09%)
May 12, 2003 0.5101 0.5129 0.5087 0.5087 136,301 -0.00(-0.27%)
May 09, 2003 0.5013 0.5148 0.5013 0.5101 243,054 +0.01(+1.77%)
May 08, 2003 0.5013 0.5022 0.4994 0.5013 36,219 +0.00(+0.00%)
May 07, 2003 0.5059 0.5059 0.5013 0.5013 65,767 -0.01(-1.19%)
May 06, 2003 0.5013 0.5073 0.5013 0.5073 77,205 +0.01(+1.21%)
May 05, 2003 0.5036 0.5036 0.4971 0.5013 132,488 +0.00(+0.00%)
May 02, 2003 0.5013 0.5055 0.4896 0.5013 124,863 +0.00(+0.28%)
May 01, 2003 0.5013 0.5027 0.4896 0.4999 131,535 -0.01(-1.56%)
Apr 30, 2003 0.5036 0.5078 0.4989 0.5078 241,148 +0.00(+0.83%)
Apr 29, 2003 0.5227 0.5269 0.5036 0.5036 128,675 -0.02(-4.51%)
Apr 28, 2003 0.5152 0.5288 0.5129 0.5274 163,942 +0.01(+2.17%)
Apr 25, 2003 0.5138 0.5171 0.5059 0.5162 70,533 +0.00(+0.64%)
Apr 24, 2003 0.5199 0.5199 0.5106 0.5129 100,081 -0.01(-1.79%)
Apr 23, 2003 0.5157 0.5292 0.5157 0.5222 140,113 +0.01(+1.73%)
Apr 22, 2003 0.5106 0.5208 0.5050 0.5134 211,600 +0.03(+5.56%)
Apr 21, 2003 0.4859 0.4891 0.4845 0.4863 68,627 +0.00(+0.29%)
Apr 17, 2003 0.4686 0.4849 0.4663 0.4849 69,580 +0.02(+4.52%)
Apr 16, 2003 0.4686 0.4719 0.4593 0.4640 87,690 -0.01(-1.49%)
Apr 15, 2003 0.4649 0.4710 0.4570 0.4710 39,079 +0.01(+1.30%)
Apr 14, 2003 0.4523 0.4686 0.4523 0.4649 61,955 +0.01(+2.15%)
Apr 11, 2003 0.4551 0.4588 0.4500 0.4551 101,034 +0.00(+0.00%)
Apr 10, 2003 0.4649 0.4649 0.4476 0.4551 154,411 -0.01(-1.91%)
Apr 09, 2003 0.4607 0.4686 0.4593 0.4640 99,128 -0.00(-0.30%)
Apr 08, 2003 0.4607 0.4654 0.4570 0.4654 44,798 +0.00(+0.00%)
Apr 07, 2003 0.4523 0.4654 0.4476 0.4654 101,034 +0.02(+3.96%)
Apr 04, 2003 0.4570 0.4607 0.4476 0.4476 94,362 -0.01(-1.54%)
Apr 03, 2003 0.4570 0.4607 0.4546 0.4546 18,109 +0.00(+0.10%)
Apr 02, 2003 0.4336 0.4542 0.4313 0.4542 89,596 +0.02(+4.17%)
Apr 01, 2003 0.4220 0.4402 0.4201 0.4360 122,956 +0.01(+2.19%)
Mar 31, 2003 0.4267 0.4290 0.4206 0.4267 131,535 -0.00(-1.08%)
Mar 28, 2003 0.4640 0.4644 0.4290 0.4313 157,270 -0.03(-6.09%)
Mar 27, 2003 0.4779 0.4779 0.4453 0.4593 180,146 -0.02(-4.37%)
Mar 26, 2003 0.5106 0.5106 0.4635 0.4803 226,850 -0.03(-6.36%)
Mar 25, 2003 0.5036 0.5241 0.5013 0.5129 210,647 +0.01(+1.29%)
Mar 24, 2003 0.4943 0.5064 0.4742 0.5064 449,889 +0.01(+1.50%)
Mar 21, 2003 0.5740 0.5763 0.4896 0.4989 1,485,015 -0.07(-13.01%)
Mar 20, 2003 0.5735 0.6202 0.5661 0.5735 1,754,758 -0.00(-0.40%)
Mar 19, 2003 0.5642 0.5880 0.5549 0.5759 497,546 +0.03(+4.66%)
Mar 18, 2003 0.5409 0.5502 0.5236 0.5502 556,642 +0.01(+2.61%)
Mar 17, 2003 0.5013 0.5432 0.5013 0.5362 460,373 +0.04(+8.49%)
Mar 14, 2003 0.4966 0.4975 0.4910 0.4943 63,861 -0.00(-0.93%)
Mar 13, 2003 0.4919 0.5017 0.4919 0.4989 68,627 +0.01(+2.39%)
Mar 12, 2003 0.4849 0.4999 0.4831 0.4873 52,423 +0.00(+0.97%)
Mar 11, 2003 0.5176 0.5292 0.4807 0.4826 203,975 -0.03(-5.91%)
Mar 10, 2003 0.4849 0.5199 0.4663 0.5129 376,496 +0.03(+6.18%)
Mar 07, 2003 0.4873 0.4943 0.4686 0.4831 277,368 +0.00(+0.10%)
Mar 06, 2003 0.4919 0.5106 0.4826 0.4826 240,195 +0.00(+0.00%)
Mar 05, 2003 0.4826 0.4826 0.4747 0.4826 42,891 +0.00(+0.00%)
Mar 04, 2003 0.4710 0.4873 0.4663 0.4826 128,675 +0.02(+3.50%)
Mar 03, 2003 0.4835 0.4891 0.4546 0.4663 169,661 -0.02(-4.49%)
Feb 28, 2003 0.4919 0.4966 0.4873 0.4882 55,282 -0.00(-0.95%)
Feb 27, 2003 0.5013 0.5078 0.4849 0.4929 85,783 -0.01(-1.67%)
Feb 26, 2003 0.5013 0.5017 0.4905 0.5013 59,095 +0.00(+0.47%)
Feb 25, 2003 0.4891 0.4989 0.4854 0.4989 150,598 +0.01(+2.79%)
Feb 24, 2003 0.4849 0.4863 0.4803 0.4854 61,001 -0.00(-0.38%)
Feb 21, 2003 0.4873 0.4896 0.4803 0.4873 61,001 -0.00(-0.38%)
Feb 20, 2003 0.4938 0.4961 0.4887 0.4891 67,674 -0.00(-0.76%)
Feb 19, 2003 0.4980 0.5003 0.4919 0.4929 93,409 -0.00(-0.28%)
Feb 18, 2003 0.4565 0.5083 0.4560 0.4943 342,182 +0.04(+8.94%)
Feb 14, 2003 0.4434 0.4537 0.4434 0.4537 65,767 +0.01(+2.53%)
Feb 13, 2003 0.4500 0.4500 0.4383 0.4425 100,081 -0.01(-2.87%)
Feb 12, 2003 0.4570 0.4640 0.4546 0.4556 95,315 -0.00(-0.31%)
Feb 11, 2003 0.4523 0.4616 0.4500 0.4570 128,675 +0.00(+0.51%)
Feb 10, 2003 0.4495 0.4546 0.4453 0.4546 68,627 +0.01(+2.20%)
Feb 07, 2003 0.4658 0.4779 0.4448 0.4448 150,598 -0.02(-4.31%)
Feb 06, 2003 0.4849 0.4849 0.4649 0.4649 64,814 -0.02(-4.68%)
Feb 05, 2003 0.5246 0.5246 0.4854 0.4877 130,582 -0.03(-6.19%)
Feb 04, 2003 0.4989 0.5246 0.4896 0.5199 201,115 +0.02(+3.34%)
Feb 03, 2003 0.4989 0.5246 0.4989 0.5031 183,005 +0.00(+0.84%)
Jan 31, 2003 0.4295 0.5129 0.4295 0.4989 476,577 +0.07(+17.45%)
Jan 30, 2003 0.4388 0.4476 0.4248 0.4248 9,054,972 -0.01(-3.09%)
Jan 29, 2003 0.4406 0.4448 0.4336 0.4383 35,266 -0.00(-0.95%)
Jan 28, 2003 0.4434 0.4523 0.4243 0.4425 89,596 -0.00(-0.11%)
Jan 27, 2003 0.4220 0.4663 0.4220 0.4430 131,535 +0.02(+5.56%)
Jan 24, 2003 0.4462 0.4462 0.4197 0.4197 97,221 -0.04(-7.88%)
Jan 23, 2003 0.4430 0.4556 0.4197 0.4556 40,985 +0.01(+2.84%)
Jan 22, 2003 0.4640 0.4682 0.4430 0.4430 59,095 -0.01(-3.06%)
Jan 21, 2003 0.4710 0.4710 0.4570 0.4570 36,219 -0.02(-4.20%)
Jan 17, 2003 0.5036 0.5073 0.4747 0.4770 50,517 -0.03(-5.28%)
Jan 16, 2003 0.5180 0.5222 0.5036 0.5036 29,547 -0.01(-2.88%)
Jan 15, 2003 0.5250 0.5250 0.5176 0.5185 83,877 -0.00(-0.36%)
Jan 14, 2003 0.5232 0.5246 0.5176 0.5204 28,594 -0.00(-0.45%)
Jan 13, 2003 0.5269 0.5269 0.5222 0.5227 24,782 -0.01(-1.06%)
Jan 10, 2003 0.5292 0.5292 0.5246 0.5283 8,578 -0.00(-0.35%)
Jan 09, 2003 0.5255 0.5362 0.5255 0.5302 16,203 +0.01(+1.07%)
Jan 08, 2003 0.5362 0.5362 0.5199 0.5246 74,346 -0.01(-2.60%)
Jan 07, 2003 0.5526 0.5526 0.5376 0.5386 234,476 -0.02(-2.94%)
Jan 06, 2003 0.5712 0.5735 0.5526 0.5549 98,174 -0.01(-2.30%)
Jan 03, 2003 0.5526 0.5712 0.5526 0.5679 56,236 +0.02(+3.31%)
Jan 02, 2003 0.5386 0.5498 0.5386 0.5498 115,331 +0.01(+1.64%)
Dec 31, 2002 0.5390 0.5409 0.5353 0.5409 99,128 +0.00(+0.43%)
Dec 30, 2002 0.5437 0.5437 0.5386 0.5386 287,852 -0.01(-1.28%)
Dec 27, 2002 0.5409 0.5474 0.5400 0.5456 63,861 +0.00(+0.43%)
Dec 26, 2002 0.5404 0.5502 0.5339 0.5432 33,360 +0.00(+0.52%)
Dec 24, 2002 0.5376 0.5442 0.5376 0.5404 10,484 +0.01(+1.58%)
Dec 23, 2002 0.4952 0.5362 0.4952 0.5320 106,753 +0.04(+7.64%)
Dec 20, 2002 0.5246 0.5246 0.4943 0.4943 221,131 -0.03(-4.93%)
Dec 19, 2002 0.5222 0.5222 0.5129 0.5199 24,782 +0.00(+0.45%)
Dec 18, 2002 0.5306 0.5372 0.5176 0.5176 33,360 -0.01(-2.20%)
Dec 17, 2002 0.5292 0.5320 0.5246 0.5292 13,344 +0.00(+0.44%)
Dec 16, 2002 0.5129 0.5269 0.5129 0.5269 136,301 +0.02(+3.67%)
Dec 13, 2002 0.5386 0.5414 0.5083 0.5083 61,001 -0.03(-6.44%)
Dec 12, 2002 0.5586 0.5591 0.5409 0.5432 29,547 -0.02(-2.84%)
Dec 11, 2002 0.5586 0.5591 0.5586 0.5591 19,063 +0.00(+0.33%)
Dec 10, 2002 0.5586 0.5605 0.5572 0.5572 25,735 +0.00(+0.00%)
Dec 09, 2002 0.5735 0.5759 0.5526 0.5572 75,299 -0.01(-2.45%)
Dec 06, 2002 0.5526 0.5712 0.5526 0.5712 60,048 +0.01(+2.08%)
Dec 05, 2002 0.5791 0.5791 0.5549 0.5595 46,704 -0.02(-3.38%)
Dec 04, 2002 0.5759 0.5875 0.5735 0.5791 21,922 +0.00(+0.57%)
Dec 03, 2002 0.5782 0.5875 0.5754 0.5759 42,891 -0.01(-1.36%)
Dec 02, 2002 0.5875 0.5945 0.5805 0.5838 33,360 -0.00(-0.63%)
Nov 29, 2002 0.5894 0.5917 0.5857 0.5875 23,828 -0.00(-0.24%)
Nov 27, 2002 0.5591 0.5894 0.5591 0.5889 61,955 +0.03(+5.34%)
Nov 26, 2002 0.5791 0.5791 0.5549 0.5591 61,001 -0.02(-3.31%)
Nov 25, 2002 0.5829 0.5829 0.5721 0.5782 40,032 -0.00(-0.80%)
Nov 22, 2002 0.5129 0.5829 0.5129 0.5829 191,584 +0.07(+14.57%)
Nov 21, 2002 0.4943 0.5087 0.4919 0.5087 20,016 +0.01(+1.96%)
Nov 20, 2002 0.4854 0.4989 0.4854 0.4989 24,782 +0.02(+3.38%)
Nov 19, 2002 0.4849 0.4849 0.4756 0.4826 17,156 +0.00(+0.49%)
Nov 18, 2002 0.5059 0.5059 0.4803 0.4803 52,423 -0.02(-4.19%)
Nov 15, 2002 0.4975 0.5087 0.4975 0.5013 14,297 +0.00(+0.94%)
Nov 14, 2002 0.4826 0.5036 0.4779 0.4966 75,299 +0.01(+2.40%)
Nov 13, 2002 0.4933 0.4989 0.4849 0.4849 30,500 -0.01(-1.70%)
Nov 12, 2002 0.4770 0.4961 0.4770 0.4933 36,219 +0.02(+4.44%)
Nov 11, 2002 0.4882 0.4882 0.4723 0.4723 31,454 -0.02(-3.34%)
Nov 08, 2002 0.4873 0.4887 0.4831 0.4887 34,313 +0.00(+0.87%)
Nov 07, 2002 0.4873 0.4873 0.4845 0.4845 9,531 -0.01(-1.05%)
Nov 06, 2002 0.4919 0.5134 0.4887 0.4896 121,050 +0.00(+0.00%)
Nov 05, 2002 0.4849 0.4896 0.4826 0.4896 6,672 +0.00(+0.48%)
Nov 04, 2002 0.4789 0.4896 0.4756 0.4873 34,313 +0.01(+1.95%)
Nov 01, 2002 0.4574 0.4779 0.4574 0.4779 212,553 +0.02(+4.06%)
Oct 31, 2002 0.4663 0.4663 0.4593 0.4593 34,313 -0.00(-1.00%)
Oct 30, 2002 0.4654 0.4663 0.4621 0.4640 38,126 -0.00(-0.50%)
Oct 29, 2002 0.4663 0.4663 0.4607 0.4663 26,688 -0.01(-2.53%)
Oct 28, 2002 0.4854 0.4882 0.4784 0.4784 53,376 -0.01(-2.29%)
Oct 25, 2002 0.4821 0.4896 0.4821 0.4896 33,360 +0.01(+1.45%)
Oct 24, 2002 0.5222 0.5222 0.4803 0.4826 124,863 -0.04(-7.59%)
Oct 23, 2002 0.4849 0.5222 0.4770 0.5222 72,439 +0.04(+8.74%)
Oct 22, 2002 0.4849 0.4849 0.4747 0.4803 20,969 -0.01(-1.90%)
Oct 21, 2002 0.4812 0.4896 0.4770 0.4896 10,484 +0.01(+2.44%)
Oct 18, 2002 0.4640 0.4779 0.4640 0.4779 16,203 +0.02(+4.06%)
Oct 17, 2002 0.4518 0.4593 0.4462 0.4593 16,203 +0.01(+2.71%)
Oct 16, 2002 0.4462 0.4472 0.4290 0.4472 180,146 +0.00(+0.42%)
Oct 15, 2002 0.4453 0.4500 0.4430 0.4453 48,610 -0.00(-0.42%)
Oct 14, 2002 0.4383 0.4476 0.4383 0.4472 29,547 +0.01(+1.48%)
Oct 11, 2002 0.4383 0.4420 0.4243 0.4406 106,753 +0.01(+1.61%)
Oct 10, 2002 0.4336 0.4350 0.4103 0.4336 206,834 -0.00(-1.06%)
Oct 09, 2002 0.4733 0.4733 0.4383 0.4383 51,470 -0.04(-8.29%)
Oct 08, 2002 0.4756 0.4910 0.4756 0.4779 1,239,101 +0.01(+1.48%)
Oct 07, 2002 0.4686 0.4728 0.4640 0.4710 4,193,882 +0.01(+1.51%)
Oct 04, 2002 0.4570 0.4658 0.4570 0.4640 10,484 +0.01(+1.32%)
Oct 03, 2002 0.4439 0.4579 0.4439 0.4579 33,360 +0.02(+4.25%)
Oct 02, 2002 0.4430 0.4537 0.4392 0.4392 29,547 -0.01(-1.26%)
Oct 01, 2002 0.4663 0.4663 0.4360 0.4448 223,991 -0.02(-3.64%)
Sep 30, 2002 0.4593 0.4668 0.4523 0.4616 411,762 -0.00(-1.00%)
Sep 27, 2002 0.4919 0.4919 0.4616 0.4663 72,439 -0.03(-5.93%)
Sep 26, 2002 0.4779 0.4957 0.4779 0.4957 94,362 +0.02(+4.73%)
Sep 25, 2002 0.4896 0.4919 0.4733 0.4733 201,115 -0.02(-3.61%)
Sep 24, 2002 0.5017 0.5036 0.4910 0.4910 42,891 -0.01(-1.96%)
Sep 23, 2002 0.5083 0.5106 0.4989 0.5008 62,908 -0.01(-2.54%)
Sep 20, 2002 0.5138 0.5180 0.5129 0.5138 220,178 -0.01(-2.48%)
Sep 19, 2002 0.5735 0.5978 0.5269 0.5269 72,439 -0.05(-8.13%)
Sep 18, 2002 0.5763 0.5782 0.5735 0.5735 1,143,786 +0.00(+0.00%)
Sep 17, 2002 0.5805 0.5805 0.5707 0.5735 16,203 -0.01(-1.99%)
Sep 16, 2002 0.5805 0.5852 0.5759 0.5852 28,594 +0.00(+0.40%)
Sep 13, 2002 0.5595 0.5829 0.5586 0.5829 22,875 +0.02(+4.17%)
Sep 12, 2002 0.5689 0.5689 0.5595 0.5595 9,531 -0.01(-2.44%)
Sep 11, 2002 0.5819 0.5819 0.5689 0.5735 16,203 -0.01(-1.99%)
Sep 10, 2002 0.5833 0.5852 0.5703 0.5852 18,109 +0.01(+1.05%)
Sep 09, 2002 0.5908 0.5908 0.5745 0.5791 36,219 -0.01(-2.20%)
Sep 06, 2002 0.5712 0.5922 0.5712 0.5922 68,627 +0.03(+6.28%)
Sep 05, 2002 0.5591 0.5651 0.5409 0.5572 92,456 +0.00(+0.00%)
Sep 04, 2002 0.5479 0.5572 0.5474 0.5572 140,113 +0.01(+1.70%)
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.