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 (%)
Aug 31, 2005 2.261 2.543 2.261 2.434 3,552,726 +0.19(+8.56%)
Aug 30, 2005 2.123 2.256 2.123 2.242 1,185,724 +0.13(+6.27%)
Aug 29, 2005 2.101 2.130 2.095 2.110 512,797 +0.01(+0.55%)
Aug 26, 2005 2.172 2.190 2.085 2.098 743,460 -0.06(-2.72%)
Aug 25, 2005 2.166 2.173 2.117 2.157 899,142 +0.00(+0.10%)
Aug 24, 2005 2.089 2.180 2.080 2.155 871,819 +0.07(+3.58%)
Aug 23, 2005 2.069 2.088 2.042 2.080 395,877 +0.02(+1.07%)
Aug 22, 2005 2.077 2.092 2.038 2.058 566,809 -0.01(-0.36%)
Aug 19, 2005 1.993 2.082 1.993 2.066 638,613 +0.09(+4.40%)
Aug 18, 2005 1.978 2.000 1.927 1.979 970,947 -0.02(-1.10%)
Aug 17, 2005 2.028 2.046 1.941 2.001 827,973 -0.03(-1.65%)
Aug 16, 2005 2.109 2.109 2.034 2.034 312,634 -0.08(-3.96%)
Aug 15, 2005 2.130 2.130 2.056 2.118 394,606 -0.02(-1.03%)
Aug 12, 2005 2.225 2.245 2.111 2.140 449,889 -0.08(-3.50%)
Aug 11, 2005 2.235 2.246 2.194 2.218 324,072 -0.01(-0.28%)
Aug 10, 2005 2.194 2.255 2.194 2.224 556,642 +0.04(+1.92%)
Aug 09, 2005 2.203 2.217 2.158 2.182 343,771 -0.01(-0.48%)
Aug 08, 2005 2.225 2.241 2.180 2.193 329,156 +0.00(+0.14%)
Aug 05, 2005 2.198 2.198 2.136 2.190 768,878 -0.01(-0.38%)
Aug 04, 2005 2.219 2.235 2.183 2.198 578,882 -0.01(-0.47%)
Aug 03, 2005 2.201 2.266 2.196 2.208 1,868,819 +0.03(+1.20%)
Aug 02, 2005 2.051 2.183 2.051 2.182 2,014,969 +0.12(+5.64%)
Aug 01, 2005 2.051 2.093 2.051 2.066 440,357 +0.02(+1.03%)
Jul 29, 2005 2.067 2.086 2.026 2.045 641,155 -0.01(-0.66%)
Jul 28, 2005 2.053 2.084 2.046 2.058 1,150,140 +0.02(+0.87%)
Jul 27, 2005 2.072 2.072 1.993 2.041 1,198,433 +0.03(+1.30%)
Jul 26, 2005 2.025 2.025 1.988 2.014 603,029 -0.00(-0.10%)
Jul 25, 2005 2.032 2.050 2.009 2.016 686,271 -0.00(-0.16%)
Jul 22, 2005 1.892 2.024 1.892 2.020 1,349,032 +0.14(+7.72%)
Jul 21, 2005 1.887 1.887 1.846 1.875 442,899 -0.01(-0.67%)
Jul 20, 2005 1.884 1.888 1.844 1.887 573,163 +0.01(+0.39%)
Jul 19, 2005 1.861 1.890 1.857 1.880 1,659,125 +0.03(+1.82%)
Jul 18, 2005 1.888 1.888 1.832 1.846 252,268 -0.04(-2.28%)
Jul 15, 2005 1.920 1.920 1.874 1.890 729,481 -0.03(-1.80%)
Jul 14, 2005 1.972 1.992 1.894 1.924 662,760 -0.04(-2.03%)
Jul 13, 2005 1.973 1.973 1.921 1.964 430,190 -0.01(-0.48%)
Jul 12, 2005 1.945 1.993 1.921 1.973 1,109,472 +0.04(+2.01%)
Jul 11, 2005 1.841 1.936 1.841 1.935 334,875 +0.08(+4.18%)
Jul 08, 2005 1.807 1.873 1.807 1.857 319,624 +0.05(+2.61%)
Jul 07, 2005 1.837 1.838 1.786 1.810 359,657 -0.05(-2.93%)
Jul 06, 2005 1.888 1.908 1.839 1.864 240,195 -0.02(-0.84%)
Jul 05, 2005 1.784 1.880 1.784 1.880 191,266 +0.10(+5.66%)
Jul 01, 2005 1.773 1.783 1.747 1.779 359,021 +0.00(+0.24%)
Jun 30, 2005 1.810 1.827 1.774 1.775 750,450 -0.03(-1.91%)
Jun 29, 2005 1.784 1.812 1.778 1.810 184,276 +0.02(+1.11%)
Jun 28, 2005 1.768 1.793 1.746 1.790 288,488 +0.04(+2.16%)
Jun 27, 2005 1.728 1.778 1.720 1.752 387,616 +0.03(+1.52%)
Jun 24, 2005 1.763 1.771 1.701 1.726 453,701 -0.04(-2.20%)
Jun 23, 2005 1.773 1.800 1.757 1.765 195,714 -0.03(-1.41%)
Jun 22, 2005 1.802 1.802 1.757 1.790 242,101 -0.01(-0.58%)
Jun 21, 2005 1.817 1.830 1.778 1.800 310,728 -0.02(-0.92%)
Jun 20, 2005 1.810 1.836 1.810 1.817 156,317 +0.02(+0.99%)
Jun 17, 2005 1.800 1.831 1.791 1.799 549,652 +0.02(+0.88%)
Jun 16, 2005 1.721 1.784 1.721 1.784 196,349 +0.05(+3.03%)
Jun 15, 2005 1.710 1.734 1.702 1.731 327,885 +0.02(+1.41%)
Jun 14, 2005 1.696 1.709 1.686 1.707 153,140 +0.01(+0.68%)
Jun 13, 2005 1.668 1.695 1.658 1.695 223,673 -0.01(-0.61%)
Jun 10, 2005 1.692 1.736 1.690 1.706 266,883 +0.02(+1.12%)
Jun 09, 2005 1.626 1.687 1.625 1.687 248,455 +0.05(+3.21%)
Jun 08, 2005 1.618 1.647 1.618 1.635 396,512 +0.02(+1.04%)
Jun 07, 2005 1.595 1.653 1.595 1.618 603,029 +0.02(+1.45%)
Jun 06, 2005 1.589 1.600 1.567 1.595 275,144 +0.02(+1.40%)
Jun 03, 2005 1.528 1.597 1.506 1.573 236,382 +0.04(+2.74%)
Jun 02, 2005 1.560 1.561 1.528 1.531 298,019 -0.04(-2.47%)
Jun 01, 2005 1.539 1.586 1.534 1.570 283,404 +0.02(+1.29%)
May 31, 2005 1.549 1.571 1.539 1.550 305,645 -0.01(-0.61%)
May 27, 2005 1.523 1.567 1.521 1.559 198,891 +0.03(+1.85%)
May 26, 2005 1.479 1.540 1.475 1.531 350,761 +0.04(+2.60%)
May 25, 2005 1.491 1.511 1.469 1.492 483,567 +0.01(+0.78%)
May 24, 2005 1.469 1.500 1.463 1.480 406,044 +0.00(+0.00%)
May 23, 2005 1.483 1.495 1.459 1.480 558,548 -0.01(-0.35%)
May 20, 2005 1.497 1.502 1.469 1.486 355,209 -0.01(-0.56%)
May 19, 2005 1.473 1.499 1.469 1.494 485,473 +0.03(+2.15%)
May 18, 2005 1.468 1.471 1.426 1.463 505,807 +0.01(+1.01%)
May 17, 2005 1.384 1.467 1.384 1.448 556,642 +0.04(+3.06%)
May 16, 2005 1.391 1.425 1.382 1.405 545,204 +0.01(+0.68%)
May 13, 2005 1.416 1.459 1.380 1.395 506,443 -0.02(-1.41%)
May 12, 2005 1.542 1.542 1.412 1.415 913,757 -0.14(-8.85%)
May 11, 2005 1.549 1.565 1.547 1.553 376,813 +0.01(+0.41%)
May 10, 2005 1.585 1.600 1.546 1.546 511,526 -0.04(-2.45%)
May 09, 2005 1.572 1.609 1.565 1.585 222,402 +0.01(+0.53%)
May 06, 2005 1.589 1.589 1.573 1.577 371,095 -0.01(-0.40%)
May 05, 2005 1.546 1.589 1.546 1.583 259,258 +0.03(+2.24%)
May 04, 2005 1.547 1.583 1.541 1.549 647,509 -0.01(-0.41%)
May 03, 2005 1.574 1.578 1.542 1.555 834,963 -0.01(-0.94%)
May 02, 2005 1.529 1.572 1.517 1.570 582,695 +0.04(+2.89%)
Apr 29, 2005 1.568 1.596 1.525 1.525 674,198 -0.05(-3.39%)
Apr 28, 2005 1.580 1.588 1.549 1.579 984,291 -0.00(-0.07%)
Apr 27, 2005 1.598 1.617 1.578 1.580 576,341 -0.02(-1.25%)
Apr 26, 2005 1.658 1.669 1.600 1.600 586,508 -0.05(-2.74%)
Apr 25, 2005 1.631 1.668 1.627 1.645 506,443 +0.02(+1.16%)
Apr 22, 2005 1.616 1.650 1.611 1.626 1,572,070 +0.02(+1.31%)
Apr 21, 2005 1.610 1.621 1.596 1.605 1,102,482 +0.01(+0.59%)
Apr 20, 2005 1.637 1.637 1.595 1.596 1,648,322 -0.05(-3.12%)
Apr 19, 2005 1.642 1.668 1.624 1.647 496,911 +0.02(+1.49%)
Apr 18, 2005 1.595 1.634 1.595 1.623 655,135 +0.03(+1.78%)
Apr 15, 2005 1.601 1.640 1.595 1.595 827,973 -0.00(-0.13%)
Apr 14, 2005 1.600 1.644 1.595 1.597 586,508 -0.01(-0.39%)
Apr 13, 2005 1.632 1.665 1.595 1.603 934,727 -0.04(-2.24%)
Apr 12, 2005 1.660 1.668 1.609 1.640 1,409,398 -0.02(-1.14%)
Apr 11, 2005 1.626 1.673 1.620 1.659 970,311 +0.03(+2.00%)
Apr 08, 2005 1.642 1.679 1.605 1.626 604,935 -0.03(-1.77%)
Apr 07, 2005 1.688 1.704 1.637 1.656 844,495 -0.02(-1.38%)
Apr 06, 2005 1.618 1.691 1.618 1.679 838,140 +0.07(+4.03%)
Apr 05, 2005 1.620 1.629 1.601 1.614 474,671 +0.00(+0.26%)
Apr 04, 2005 1.604 1.678 1.598 1.609 843,859 +0.01(+0.33%)
Apr 01, 2005 1.604 1.634 1.573 1.604 498,182 +0.01(+0.66%)
Mar 31, 2005 1.513 1.605 1.508 1.594 744,096 +0.08(+5.56%)
Mar 30, 2005 1.497 1.522 1.470 1.510 471,494 +0.02(+1.34%)
Mar 29, 2005 1.501 1.545 1.479 1.490 648,780 -0.02(-1.05%)
Mar 28, 2005 1.500 1.532 1.496 1.506 814,629 -0.01(-0.35%)
Mar 24, 2005 1.480 1.538 1.470 1.511 575,070 +0.01(+0.63%)
Mar 23, 2005 1.521 1.537 1.469 1.501 1,013,521 -0.05(-3.31%)
Mar 22, 2005 1.542 1.576 1.500 1.553 906,768 +0.00(+0.00%)
Mar 21, 2005 1.571 1.584 1.528 1.553 735,835 -0.03(-1.92%)
Mar 18, 2005 1.622 1.622 1.575 1.583 573,163 -0.04(-2.39%)
Mar 17, 2005 1.574 1.625 1.568 1.622 312,634 +0.04(+2.25%)
Mar 16, 2005 1.566 1.621 1.558 1.586 599,852 +0.00(+0.27%)
Mar 15, 2005 1.620 1.640 1.565 1.582 688,813 -0.06(-3.89%)
Mar 14, 2005 1.642 1.649 1.566 1.646 1,239,101 -0.02(-1.26%)
Mar 11, 2005 1.668 1.705 1.652 1.667 715,501 +0.54(+48.29%)
Mar 10, 2005 1.166 1.167 1.088 1.124 1,517,422 -0.04(-3.60%)
Mar 09, 2005 1.212 1.212 1.166 1.166 521,375 -0.04(-3.25%)
Mar 08, 2005 1.203 1.226 1.194 1.205 858,792 +0.01(+0.98%)
Mar 07, 2005 1.198 1.209 1.182 1.194 414,622 -0.03(-2.59%)
Mar 04, 2005 1.210 1.236 1.206 1.225 685,318 +0.03(+2.30%)
Mar 03, 2005 1.151 1.207 1.151 1.198 822,572 +0.05(+4.64%)
Mar 02, 2005 1.166 1.183 1.128 1.145 1,413,528 -0.02(-2.00%)
Mar 01, 2005 1.212 1.223 1.162 1.168 1,314,400 -0.05(-4.02%)
Feb 28, 2005 1.227 1.259 1.212 1.217 1,028,454 +0.00(+0.00%)
Feb 25, 2005 1.219 1.223 1.184 1.217 636,707 +0.00(+0.39%)
Feb 24, 2005 1.166 1.215 1.157 1.212 851,167 +0.04(+3.50%)
Feb 23, 2005 1.180 1.193 1.168 1.171 1,009,391 -0.01(-1.10%)
Feb 22, 2005 1.189 1.212 1.150 1.184 1,754,758 -0.04(-2.94%)
Feb 18, 2005 1.218 1.230 1.199 1.220 647,192 +0.00(+0.15%)
Feb 17, 2005 1.223 1.245 1.194 1.218 1,682,318 -0.00(-0.34%)
Feb 16, 2005 1.334 1.334 1.219 1.223 3,448,514 -0.12(-9.02%)
Feb 15, 2005 1.372 1.376 1.317 1.344 1,065,627 -0.02(-1.67%)
Feb 14, 2005 1.388 1.394 1.347 1.367 779,680 -0.01(-0.71%)
Feb 11, 2005 1.376 1.384 1.342 1.376 1,195,256 +0.00(+0.07%)
Feb 10, 2005 1.355 1.402 1.341 1.376 1,741,414 +0.05(+3.62%)
Feb 09, 2005 1.257 1.347 1.257 1.328 1,294,384 +0.07(+5.40%)
Feb 08, 2005 1.259 1.276 1.247 1.259 417,481 -0.01(-0.84%)
Feb 07, 2005 1.285 1.290 1.256 1.270 525,188 -0.01(-0.44%)
Feb 04, 2005 1.287 1.287 1.251 1.276 686,271 -0.01(-0.94%)
Feb 03, 2005 1.285 1.297 1.264 1.288 448,936 +0.01(+0.80%)
Feb 02, 2005 1.271 1.290 1.260 1.278 802,556 +0.01(+0.55%)
Feb 01, 2005 1.217 1.281 1.204 1.271 1,371,590 +0.07(+5.66%)
Jan 31, 2005 1.168 1.209 1.158 1.203 1,139,020 +0.04(+3.12%)
Jan 28, 2005 1.177 1.180 1.154 1.166 801,603 -0.00(-0.12%)
Jan 27, 2005 1.150 1.189 1.148 1.168 921,700 +0.02(+1.54%)
Jan 26, 2005 1.183 1.183 1.148 1.150 1,116,144 +0.01(+1.07%)
Jan 25, 2005 1.125 1.138 1.114 1.138 778,727 +0.02(+1.92%)
Jan 24, 2005 1.103 1.121 1.103 1.116 564,267 +0.01(+1.18%)
Jan 21, 2005 1.094 1.116 1.093 1.103 297,384 +0.01(+1.28%)
Jan 20, 2005 1.114 1.114 1.066 1.089 503,265 -0.02(-1.43%)
Jan 19, 2005 1.106 1.129 1.103 1.105 413,669 +0.00(+0.34%)
Jan 18, 2005 1.116 1.142 1.097 1.101 547,110 -0.01(-0.92%)
Jan 14, 2005 1.089 1.113 1.086 1.112 273,555 +0.03(+2.76%)
Jan 13, 2005 1.077 1.096 1.072 1.082 403,184 +0.01(+1.00%)
Jan 12, 2005 1.051 1.077 1.046 1.071 585,237 +0.01(+0.61%)
Jan 11, 2005 1.087 1.090 1.054 1.065 310,728 -0.02(-1.42%)
Jan 10, 2005 1.054 1.105 1.051 1.080 624,316 +0.03(+2.52%)
Jan 07, 2005 1.100 1.100 1.042 1.053 893,106 -0.04(-3.95%)
Jan 06, 2005 1.057 1.102 1.050 1.097 610,972 +0.04(+3.39%)
Jan 05, 2005 1.085 1.088 1.041 1.061 793,978 -0.03(-2.65%)
Jan 04, 2005 1.105 1.131 1.085 1.090 963,639 -0.02(-1.64%)
Jan 03, 2005 1.198 1.198 1.091 1.108 1,460,233 -0.06(-5.41%)
Dec 31, 2004 1.161 1.179 1.154 1.171 306,915 +0.01(+0.76%)
Dec 30, 2004 1.190 1.190 1.161 1.162 195,396 -0.02(-1.77%)
Dec 29, 2004 1.163 1.185 1.162 1.183 550,923 +0.02(+1.36%)
Dec 28, 2004 1.193 1.194 1.159 1.168 654,817 -0.02(-1.73%)
Dec 27, 2004 1.217 1.223 1.184 1.188 594,768 -0.02(-2.00%)
Dec 23, 2004 1.201 1.217 1.201 1.212 383,168 +0.01(+0.93%)
Dec 22, 2004 1.212 1.218 1.199 1.201 692,943 -0.01(-0.92%)
Dec 21, 2004 1.210 1.217 1.175 1.212 757,758 +0.00(+0.19%)
Dec 20, 2004 1.217 1.217 1.192 1.210 806,369 -0.00(-0.19%)
Dec 17, 2004 1.194 1.217 1.194 1.212 1,074,205 +0.02(+1.64%)
Dec 16, 2004 1.182 1.194 1.171 1.193 1,199,069 +0.03(+2.32%)
Dec 15, 2004 1.129 1.166 1.121 1.166 1,116,144 +0.04(+3.91%)
Dec 14, 2004 1.135 1.138 1.100 1.122 1,101,847 -0.00(-0.33%)
Dec 13, 2004 1.084 1.134 1.084 1.126 1,300,103 +0.05(+4.23%)
Dec 10, 2004 1.092 1.093 1.054 1.080 921,700 -0.01(-1.03%)
Dec 09, 2004 1.082 1.091 1.056 1.091 972,218 +0.02(+1.47%)
Dec 08, 2004 1.074 1.076 1.030 1.075 1,841,495 -0.01(-0.95%)
Dec 07, 2004 1.133 1.146 1.084 1.086 833,057 -0.04(-3.20%)
Dec 06, 2004 1.100 1.138 1.100 1.121 1,853,886 +0.02(+2.17%)
Dec 03, 2004 1.050 1.115 1.049 1.098 2,308,541 +0.04(+3.65%)
Dec 02, 2004 1.198 1.198 1.049 1.059 3,582,909 -0.15(-12.45%)
Dec 01, 2004 1.273 1.275 1.207 1.210 1,888,200 -0.06(-4.81%)
Nov 30, 2004 1.292 1.292 1.263 1.271 1,652,770 -0.02(-1.27%)
Nov 29, 2004 1.222 1.322 1.222 1.287 5,918,139 +0.02(+1.96%)
Nov 26, 2004 1.149 1.274 1.143 1.262 2,098,847 +0.12(+10.99%)
Nov 24, 2004 1.107 1.143 1.100 1.137 1,119,957 +0.04(+3.79%)
Nov 23, 2004 1.071 1.107 1.070 1.096 1,052,283 +0.03(+2.40%)
Nov 22, 2004 1.029 1.074 1.026 1.070 993,187 +0.05(+4.79%)
Nov 19, 2004 1.005 1.032 1.001 1.021 962,686 +0.02(+1.86%)
Nov 18, 2004 1.007 1.008 0.9960 1.003 259,258 -0.00(-0.23%)
Nov 17, 2004 0.9885 1.010 0.9834 1.005 735,835 +0.01(+0.98%)
Nov 16, 2004 1.012 1.017 0.9941 0.9951 254,492 -0.01(-1.20%)
Nov 15, 2004 1.017 1.018 0.9988 1.007 860,698 -0.01(-0.96%)
Nov 12, 2004 1.010 1.024 1.005 1.017 635,754 +0.01(+0.97%)
Nov 11, 2004 1.006 1.014 1.004 1.007 446,076 +0.00(+0.32%)
Nov 10, 2004 1.003 1.014 1.000 1.004 658,630 +0.01(+1.32%)
Nov 09, 2004 0.9885 0.9988 0.9857 0.9909 496,593 +0.01(+1.19%)
Nov 08, 2004 0.9787 0.9899 0.9675 0.9792 703,428 +0.01(+0.86%)
Nov 05, 2004 0.9839 0.9839 0.9708 0.9708 423,200 -0.02(-1.56%)
Nov 04, 2004 0.9596 0.9904 0.9559 0.9862 594,768 +0.03(+3.27%)
Nov 03, 2004 0.9480 0.9606 0.9447 0.9550 609,066 +0.02(+1.99%)
Nov 02, 2004 0.9624 0.9661 0.9279 0.9363 880,715 -0.03(-2.76%)
Nov 01, 2004 0.9792 1.000 0.9624 0.9629 638,613 -0.00(-0.48%)
Oct 29, 2004 0.9629 0.9731 0.9550 0.9675 611,925 +0.00(+0.39%)
Oct 28, 2004 0.9787 0.9839 0.9606 0.9638 1,185,724 +0.00(+0.10%)
Oct 27, 2004 0.9209 0.9699 0.9209 0.9629 1,791,931 +0.08(+8.68%)
Oct 26, 2004 0.8603 0.8897 0.8580 0.8859 312,634 +0.03(+3.26%)
Oct 25, 2004 0.8650 0.8701 0.8566 0.8580 277,368 -0.01(-0.59%)
Oct 22, 2004 0.8808 0.8822 0.8626 0.8631 361,245 -0.02(-2.27%)
Oct 21, 2004 0.8631 0.8845 0.8566 0.8832 399,371 +0.02(+2.71%)
Oct 20, 2004 0.8183 0.8598 0.8183 0.8598 302,150 +0.03(+3.59%)
Oct 19, 2004 0.8528 0.8589 0.8253 0.8300 176,333 -0.02(-1.87%)
Oct 18, 2004 0.8496 0.8542 0.8370 0.8458 422,247 -0.00(-0.44%)
Oct 15, 2004 0.8477 0.8542 0.8347 0.8496 275,461 +0.00(+0.50%)
Oct 14, 2004 0.8207 0.8486 0.8165 0.8454 597,628 +0.02(+2.43%)
Oct 13, 2004 0.8636 0.8636 0.8067 0.8253 644,332 -0.03(-3.91%)
Oct 12, 2004 0.8696 0.8752 0.8477 0.8589 674,833 -0.02(-1.76%)
Oct 11, 2004 0.8892 0.8920 0.8696 0.8743 396,512 -0.02(-1.83%)
Oct 08, 2004 0.9013 0.9032 0.8883 0.8906 920,747 -0.01(-0.83%)
Oct 07, 2004 0.9093 0.9121 0.8967 0.8981 769,196 -0.01(-0.87%)
Oct 06, 2004 0.8864 0.9060 0.8841 0.9060 874,996 +0.02(+2.21%)
Oct 05, 2004 0.9093 0.9107 0.8855 0.8864 1,197,162 -0.01(-1.55%)
Oct 04, 2004 0.8790 0.9046 0.8687 0.9004 671,974 +0.03(+3.04%)
Oct 01, 2004 0.8393 0.8743 0.8356 0.8738 1,085,643 +0.04(+4.81%)
Sep 30, 2004 0.8267 0.8337 0.8155 0.8337 470,858 +0.01(+0.85%)
Sep 29, 2004 0.8323 0.8347 0.8113 0.8267 428,919 -0.01(-0.78%)
Sep 28, 2004 0.8165 0.8370 0.8165 0.8333 330,744 +0.02(+2.11%)
Sep 27, 2004 0.8057 0.8286 0.7997 0.8160 673,880 +0.01(+1.27%)
Sep 24, 2004 0.8011 0.8127 0.7950 0.8057 159,176 +0.00(+0.58%)
Sep 23, 2004 0.7974 0.8011 0.7829 0.8011 329,791 +0.01(+1.00%)
Sep 22, 2004 0.7927 0.7969 0.7806 0.7932 484,202 +0.00(+0.06%)
Sep 21, 2004 0.7950 0.7974 0.7871 0.7927 1,406,856 +0.01(+0.89%)
Sep 20, 2004 0.7740 0.7922 0.7740 0.7857 920,747 +0.02(+2.06%)
Sep 17, 2004 0.7656 0.7787 0.7461 0.7698 493,734 -0.00(-0.06%)
Sep 16, 2004 0.7698 0.7740 0.7652 0.7703 296,431 +0.00(+0.06%)
Sep 15, 2004 0.7764 0.7787 0.7670 0.7698 373,636 -0.01(-1.14%)
Sep 14, 2004 0.7880 0.7918 0.7740 0.7787 248,773 -0.01(-1.76%)
Sep 13, 2004 0.7978 0.8085 0.7904 0.7927 369,824 -0.01(-0.64%)
Sep 10, 2004 0.7810 0.7987 0.7787 0.7978 531,860 +0.01(+1.91%)
Sep 09, 2004 0.7428 0.7880 0.7428 0.7829 441,310 +0.04(+4.74%)
Sep 08, 2004 0.7601 0.7601 0.7335 0.7475 306,915 -0.01(-0.74%)
Sep 07, 2004 0.7559 0.7652 0.7447 0.7531 952,201 -0.00(-0.31%)
Sep 03, 2004 0.7507 0.7675 0.7493 0.7554 235,429 +0.01(+1.06%)
Sep 02, 2004 0.7451 0.7605 0.7400 0.7475 386,980 +0.00(+0.31%)
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.