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 31, 2009 2.882 3.272 2.861 3.237 1,439,009 +0.31(+10.69%)
Aug 28, 2009 2.921 2.953 2.843 2.925 422,218 +0.05(+1.60%)
Aug 27, 2009 2.822 2.886 2.723 2.879 482,536 +0.05(+1.88%)
Aug 26, 2009 2.797 2.861 2.776 2.826 299,118 +0.01(+0.38%)
Aug 25, 2009 2.932 2.932 2.808 2.815 338,879 -0.07(-2.45%)
Aug 24, 2009 2.953 2.953 2.861 2.886 430,837 -0.01(-0.37%)
Aug 21, 2009 2.833 2.974 2.765 2.896 949,455 +0.12(+4.47%)
Aug 20, 2009 2.790 2.829 2.748 2.772 358,391 -0.03(-1.01%)
Aug 19, 2009 2.702 2.811 2.670 2.801 302,527 +0.06(+2.33%)
Aug 18, 2009 2.695 2.744 2.656 2.737 638,879 +0.03(+1.17%)
Aug 17, 2009 2.737 2.755 2.673 2.705 342,265 -0.11(-3.77%)
Aug 14, 2009 2.964 2.964 2.762 2.811 483,236 -0.12(-4.11%)
Aug 13, 2009 2.996 3.027 2.893 2.932 490,893 -0.04(-1.31%)
Aug 12, 2009 2.946 3.038 2.942 2.971 391,635 +0.02(+0.84%)
Aug 11, 2009 3.063 3.063 2.932 2.946 314,125 -0.10(-3.26%)
Aug 10, 2009 3.049 3.049 2.953 3.045 851,781 -0.02(-0.58%)
Aug 07, 2009 3.081 3.134 2.928 3.063 637,221 +0.05(+1.65%)
Aug 06, 2009 3.035 3.070 2.932 3.013 518,533 -0.04(-1.39%)
Aug 05, 2009 3.063 3.091 2.950 3.056 638,980 -0.04(-1.26%)
Aug 04, 2009 3.049 3.127 3.017 3.095 491,418 +0.02(+0.69%)
Aug 03, 2009 2.946 3.081 2.939 3.073 755,034 +0.16(+5.60%)
Jul 31, 2009 2.868 2.985 2.861 2.911 651,977 +0.02(+0.61%)
Jul 30, 2009 2.879 2.957 2.861 2.893 592,385 +0.02(+0.86%)
Jul 29, 2009 2.989 2.989 2.840 2.868 618,607 -0.15(-5.04%)
Jul 28, 2009 3.141 3.141 2.942 3.020 704,671 -0.12(-3.83%)
Jul 27, 2009 3.204 3.258 3.102 3.141 571,514 -0.13(-3.90%)
Jul 24, 2009 3.144 3.307 3.134 3.268 523,808 +0.08(+2.56%)
Jul 23, 2009 3.063 3.217 3.045 3.187 606,777 +0.13(+4.29%)
Jul 22, 2009 3.091 3.144 3.010 3.056 461,103 -0.03(-1.03%)
Jul 21, 2009 3.187 3.197 3.052 3.088 1,313,374 -0.08(-2.46%)
Jul 20, 2009 3.282 3.282 3.091 3.166 968,631 -0.06(-1.97%)
Jul 17, 2009 3.130 3.311 3.056 3.229 903,206 +0.09(+2.93%)
Jul 16, 2009 3.084 3.155 3.020 3.137 429,049 +0.04(+1.14%)
Jul 15, 2009 2.939 3.130 2.939 3.102 680,984 +0.22(+7.48%)
Jul 14, 2009 2.847 2.939 2.811 2.886 669,117 +0.05(+1.62%)
Jul 13, 2009 2.698 2.847 2.691 2.840 512,565 +0.12(+4.56%)
Jul 10, 2009 2.688 2.726 2.631 2.716 238,037 -0.01(-0.26%)
Jul 09, 2009 2.684 2.815 2.649 2.723 529,016 +0.03(+1.05%)
Jul 08, 2009 2.638 2.712 2.514 2.695 572,152 +0.06(+2.28%)
Jul 07, 2009 2.776 2.787 2.624 2.634 612,995 -0.15(-5.22%)
Jul 06, 2009 2.797 2.801 2.698 2.780 455,805 -0.09(-3.09%)
Jul 02, 2009 2.854 2.868 2.783 2.868 519,075 -0.06(-2.06%)
Jul 01, 2009 3.038 3.162 2.921 2.928 753,376 -0.03(-0.96%)
Jun 30, 2009 2.967 3.027 2.872 2.957 945,981 -0.04(-1.30%)
Jun 29, 2009 3.116 3.116 2.904 2.996 652,034 -0.05(-1.74%)
Jun 26, 2009 3.052 3.102 2.989 3.049 647,535 -0.04(-1.37%)
Jun 25, 2009 2.879 3.148 2.879 3.091 935,278 +0.18(+6.20%)
Jun 24, 2009 2.826 2.946 2.787 2.911 734,762 +0.09(+3.27%)
Jun 23, 2009 2.854 2.925 2.769 2.819 596,965 -0.00(-0.13%)
Jun 22, 2009 3.059 3.059 2.797 2.822 784,049 -0.29(-9.23%)
Jun 19, 2009 3.176 3.226 3.088 3.109 688,127 -0.03(-1.01%)
Jun 18, 2009 3.169 3.183 3.066 3.141 521,659 -0.03(-1.00%)
Jun 17, 2009 3.336 3.336 3.134 3.173 918,355 -0.12(-3.55%)
Jun 16, 2009 3.516 3.523 3.286 3.289 391,389 -0.16(-4.52%)
Jun 15, 2009 3.502 3.502 3.360 3.445 1,142,678 -0.11(-3.18%)
Jun 12, 2009 3.530 3.562 3.428 3.559 308,576 -0.03(-0.79%)
Jun 11, 2009 3.580 3.647 3.527 3.587 488,340 +0.01(+0.40%)
Jun 10, 2009 3.601 3.608 3.449 3.573 755,638 +0.02(+0.70%)
Jun 09, 2009 3.580 3.590 3.509 3.548 477,131 -0.01(-0.40%)
Jun 08, 2009 3.518 3.573 3.449 3.562 884,183 -0.15(-4.10%)
Jun 05, 2009 3.888 3.909 3.679 3.714 496,835 -0.12(-3.05%)
Jun 04, 2009 3.817 3.877 3.707 3.831 475,676 +0.06(+1.69%)
Jun 03, 2009 3.707 3.771 3.612 3.767 1,040,393 -0.01(-0.30%)
Jun 02, 2009 3.679 3.821 3.615 3.779 1,518,586 +0.08(+2.13%)
Jun 01, 2009 3.753 3.796 3.608 3.700 1,019,983 +0.04(+0.97%)
May 29, 2009 3.636 3.714 3.559 3.665 831,422 +0.06(+1.57%)
May 28, 2009 3.491 3.683 3.403 3.608 613,947 +0.16(+4.73%)
May 27, 2009 3.530 3.562 3.435 3.445 378,519 -0.06(-1.62%)
May 26, 2009 3.325 3.541 3.275 3.502 881,827 +0.13(+4.00%)
May 22, 2009 3.463 3.491 3.364 3.367 476,430 -0.05(-1.45%)
May 21, 2009 3.481 3.488 3.369 3.417 1,162,733 -0.17(-4.83%)
May 20, 2009 3.559 3.686 3.541 3.590 911,925 +0.05(+1.40%)
May 19, 2009 3.566 3.629 3.467 3.541 702,891 -0.05(-1.38%)
May 18, 2009 3.339 3.605 3.307 3.590 1,014,464 +0.27(+7.99%)
May 15, 2009 3.297 3.403 3.251 3.325 1,150,383 +0.01(+0.43%)
May 14, 2009 3.481 3.484 3.297 3.311 1,702,704 -0.16(-4.69%)
May 13, 2009 3.736 3.775 3.470 3.474 736,835 -0.33(-8.66%)
May 12, 2009 3.895 3.895 3.687 3.803 1,075,085 -0.01(-0.19%)
May 11, 2009 4.030 4.063 3.810 3.810 833,856 -0.35(-8.35%)
May 08, 2009 3.976 4.178 3.962 4.157 640,938 +0.27(+6.92%)
May 07, 2009 4.192 4.238 3.806 3.888 886,256 -0.22(-5.34%)
May 06, 2009 4.136 4.207 3.969 4.107 1,207,773 +0.04(+0.96%)
May 05, 2009 4.058 4.122 3.895 4.068 1,245,164 -0.04(-0.86%)
May 04, 2009 4.033 4.111 4.015 4.104 1,559,841 +0.03(+0.78%)
May 01, 2009 3.831 4.143 3.806 4.072 1,023,343 +0.28(+7.48%)
Apr 30, 2009 3.732 3.863 3.608 3.789 1,530,498 +0.05(+1.42%)
Apr 29, 2009 3.541 3.852 3.541 3.736 1,804,089 +0.33(+9.55%)
Apr 28, 2009 3.307 3.498 3.229 3.410 1,566,831 +0.07(+2.23%)
Apr 27, 2009 3.505 3.530 3.279 3.336 1,173,202 -0.28(-7.65%)
Apr 24, 2009 3.484 3.665 3.325 3.612 1,162,371 +0.20(+5.92%)
Apr 23, 2009 3.371 3.583 3.293 3.410 1,377,044 +0.06(+1.69%)
Apr 22, 2009 3.148 3.505 3.144 3.353 1,083,851 -0.05(-1.56%)
Apr 21, 2009 3.173 3.544 3.155 3.406 1,107,769 +0.22(+6.89%)
Apr 20, 2009 3.293 3.293 3.067 3.187 1,704,673 -0.23(-6.83%)
Apr 17, 2009 3.151 3.481 3.024 3.420 1,697,166 +0.25(+8.05%)
Apr 16, 2009 2.695 3.240 2.652 3.166 1,815,157 +0.50(+18.57%)
Apr 15, 2009 2.532 2.716 2.479 2.670 906,149 +0.13(+5.16%)
Apr 14, 2009 2.528 2.634 2.408 2.539 925,260 -0.05(-1.78%)
Apr 13, 2009 2.542 2.595 2.440 2.585 427,343 -0.02(-0.68%)
Apr 09, 2009 2.496 2.617 2.496 2.603 450,744 +0.18(+7.61%)
Apr 08, 2009 2.408 2.447 2.305 2.418 384,713 +0.05(+1.94%)
Apr 07, 2009 2.493 2.528 2.369 2.372 633,572 -0.16(-6.29%)
Apr 06, 2009 2.564 2.592 2.489 2.532 469,175 -0.06(-2.46%)
Apr 03, 2009 2.592 2.663 2.549 2.595 631,796 -0.01(-0.54%)
Apr 02, 2009 2.454 2.677 2.454 2.610 586,392 +0.24(+10.00%)
Apr 01, 2009 2.294 2.418 2.277 2.372 420,286 +0.02(+1.06%)
Mar 31, 2009 2.401 2.436 2.330 2.348 548,449 -0.01(-0.45%)
Mar 30, 2009 2.270 2.461 2.174 2.358 1,007,983 -0.20(-7.88%)
Mar 26, 2009 2.553 2.592 2.472 2.560 640,240 +0.02(+0.98%)
Mar 25, 2009 2.493 2.606 2.397 2.535 492,714 +0.08(+3.32%)
Mar 24, 2009 2.475 2.521 2.418 2.454 687,949 -0.04(-1.70%)
Mar 23, 2009 2.372 2.500 2.362 2.496 668,233 +0.18(+7.80%)
Mar 20, 2009 2.422 2.496 2.305 2.316 1,162,987 -0.14(-5.63%)
Mar 19, 2009 2.443 2.500 2.379 2.454 409,500 +0.06(+2.67%)
Mar 18, 2009 2.309 2.394 2.213 2.390 484,338 +0.08(+3.37%)
Mar 17, 2009 2.213 2.316 2.135 2.312 977,807 +0.08(+3.49%)
Mar 16, 2009 2.167 2.355 2.078 2.234 1,029,398 +0.07(+3.27%)
Mar 13, 2009 2.185 2.213 2.100 2.163 0 -0.03(-1.29%)
Mar 12, 2009 2.015 2.199 1.962 2.192 561,107 +0.17(+8.41%)
Mar 11, 2009 2.082 2.110 1.955 2.022 425,177 -0.04(-1.72%)
Mar 10, 2009 2.008 2.132 2.001 2.057 416,177 +0.12(+6.22%)
Mar 09, 2009 1.901 2.057 1.901 1.937 209,287 +0.02(+0.92%)
Mar 06, 2009 1.933 2.001 1.831 1.919 0 +0.01(+0.46%)
Mar 05, 2009 1.997 2.061 1.901 1.910 305,667 -0.13(-6.50%)
Mar 04, 2009 2.043 2.096 1.983 2.043 475,478 +0.09(+4.53%)
Mar 02, 2009 2.011 2.135 1.940 1.955 888,939 -0.11(-5.32%)
Feb 27, 2009 1.983 2.139 1.951 2.064 0 +0.03(+1.57%)
Feb 26, 2009 2.061 2.188 2.022 2.032 582,862 +0.01(+0.35%)
Feb 25, 2009 2.057 2.089 2.001 2.025 583,039 -0.06(-3.05%)
Feb 24, 2009 1.912 2.110 1.866 2.089 988,990 +0.22(+11.53%)
Feb 23, 2009 2.064 2.117 1.859 1.873 586,420 -0.17(-8.48%)
Feb 20, 2009 2.036 2.089 1.962 2.047 0 -0.04(-1.70%)
Feb 19, 2009 2.185 2.206 2.064 2.082 737,832 -0.07(-3.45%)
Feb 18, 2009 2.153 2.199 2.061 2.156 626,998 +0.04(+1.67%)
Feb 17, 2009 2.160 2.199 2.117 2.121 627,972 -0.18(-7.70%)
Feb 13, 2009 2.326 2.404 2.291 2.298 639,246 -0.03(-1.22%)
Feb 12, 2009 2.302 2.348 2.234 2.326 704,490 -0.01(-0.61%)
Feb 11, 2009 2.429 2.479 2.305 2.341 554,829 -0.04(-1.64%)
Feb 10, 2009 2.564 2.641 2.302 2.379 1,204,929 -0.18(-7.18%)
Feb 09, 2009 2.595 2.631 2.535 2.564 671,422 -0.02(-0.69%)
Feb 06, 2009 2.450 2.603 2.450 2.581 760,725 +0.07(+2.82%)
Feb 05, 2009 2.461 2.553 2.401 2.510 1,284,737 +0.02(+0.85%)
Feb 04, 2009 2.571 2.641 2.482 2.489 1,090,714 -0.08(-3.17%)
Feb 03, 2009 2.666 2.688 2.436 2.571 936,190 -0.08(-2.94%)
Feb 02, 2009 2.649 2.730 2.560 2.649 606,226 +0.01(+0.54%)
Jan 30, 2009 2.843 2.857 2.624 2.634 0 -0.18(-6.53%)
Jan 29, 2009 2.985 3.010 2.790 2.819 660,150 -0.24(-7.76%)
Jan 28, 2009 2.996 3.151 2.935 3.056 717,111 +0.03(+0.94%)
Jan 27, 2009 3.027 3.066 2.918 3.027 953,440 +0.00(+0.12%)
Jan 26, 2009 2.946 3.148 2.868 3.024 487,888 +0.09(+3.14%)
Jan 23, 2009 2.695 3.081 2.677 2.932 1,162,504 +0.13(+4.68%)
Jan 22, 2009 2.847 2.946 2.762 2.801 755,328 -0.17(-5.72%)
Jan 21, 2009 2.762 2.999 2.588 2.971 781,753 +0.39(+14.93%)
Jan 20, 2009 2.957 3.017 2.574 2.585 1,188,402 -0.37(-12.57%)
Jan 16, 2009 3.293 3.293 2.879 2.957 0 -0.29(-8.94%)
Jan 15, 2009 3.098 3.247 2.925 3.247 479,254 +0.13(+4.09%)
Jan 14, 2009 3.332 3.332 3.081 3.120 574,773 -0.28(-8.32%)
Jan 13, 2009 3.431 3.516 3.339 3.403 634,004 -0.04(-1.23%)
Jan 12, 2009 3.498 3.498 3.357 3.445 607,711 -0.11(-3.09%)
Jan 09, 2009 3.810 3.810 3.505 3.555 539,155 -0.25(-6.60%)
Jan 08, 2009 3.566 3.831 3.520 3.806 660,670 +0.21(+5.91%)
Jan 07, 2009 3.817 3.817 3.523 3.594 475,846 -0.31(-7.98%)
Jan 06, 2009 4.022 4.054 3.817 3.906 727,462 -0.00(-0.09%)
Jan 05, 2009 3.690 3.941 3.612 3.909 563,813 +0.23(+6.36%)
Jan 02, 2009 3.523 3.736 3.481 3.675 0 +0.22(+6.35%)
Jan 01, 2009 3.406 3.644 3.325 3.456 0 +0.00(+0.00%)
Dec 31, 2008 3.406 3.644 3.325 3.456 660,088 +0.08(+2.31%)
Dec 30, 2008 3.226 3.396 3.219 3.378 559,099 +0.10(+2.91%)
Dec 29, 2008 3.208 3.311 3.116 3.282 680,597 +0.17(+5.46%)
Dec 26, 2008 3.063 3.155 3.020 3.112 398,447 +0.07(+2.33%)
Dec 24, 2008 2.932 3.052 2.900 3.042 207,098 +0.10(+3.25%)
Dec 23, 2008 3.282 3.289 2.847 2.946 773,840 -0.22(-7.04%)
Dec 22, 2008 3.399 3.417 3.052 3.169 527,242 -0.21(-6.18%)
Dec 19, 2008 3.332 3.559 3.275 3.378 1,180,491 +0.09(+2.69%)
Dec 18, 2008 3.516 3.594 3.265 3.289 570,294 -0.25(-7.10%)
Dec 17, 2008 3.520 3.608 3.449 3.541 671,944 -0.04(-1.09%)
Dec 16, 2008 3.328 3.580 3.247 3.580 949,638 +0.35(+10.98%)
Dec 15, 2008 3.346 3.505 3.141 3.226 313,103 -0.07(-2.15%)
Dec 12, 2008 3.091 3.311 2.971 3.297 491,822 +0.11(+3.33%)
Dec 11, 2008 3.438 3.541 3.098 3.190 494,276 -0.22(-6.44%)
Dec 10, 2008 3.282 3.498 3.233 3.410 497,535 +0.21(+6.64%)
Dec 09, 2008 3.098 3.481 3.098 3.197 462,177 +0.02(+0.78%)
Dec 08, 2008 2.939 3.261 2.939 3.173 1,065,881 +0.38(+13.56%)
Dec 05, 2008 2.755 2.794 2.479 2.794 931,959 +0.01(+0.25%)
Dec 04, 2008 2.989 3.144 2.691 2.787 646,258 -0.30(-9.64%)
Dec 03, 2008 2.978 3.166 2.875 3.084 1,006,381 +0.00(+0.11%)
Dec 02, 2008 2.950 3.162 2.847 3.081 2,851,277 +0.15(+5.07%)
Dec 01, 2008 2.932 3.088 2.872 2.932 1,637,828 -0.11(-3.72%)
Nov 28, 2008 3.105 3.105 2.939 3.045 208,363 -0.02(-0.58%)
Nov 26, 2008 2.719 3.063 2.680 3.063 718,289 +0.28(+10.19%)
Nov 25, 2008 2.836 2.900 2.581 2.780 1,697,265 -0.05(-1.88%)
Nov 24, 2008 2.755 2.833 2.652 2.833 1,378,408 +0.19(+7.10%)
Nov 21, 2008 2.160 2.709 2.135 2.645 1,260,274 +0.50(+23.06%)
Nov 20, 2008 2.532 2.560 2.132 2.149 738,987 -0.45(-17.30%)
Nov 19, 2008 2.826 2.896 2.599 2.599 559,350 -0.24(-8.36%)
Nov 18, 2008 2.843 2.992 2.741 2.836 793,815 -0.06(-2.20%)
Nov 17, 2008 2.960 3.123 2.886 2.900 678,711 -0.15(-4.88%)
Nov 14, 2008 3.513 3.513 2.960 3.049 0 -0.49(-13.73%)
Nov 13, 2008 2.960 3.534 2.865 3.534 964,431 +0.56(+18.81%)
Nov 12, 2008 3.137 3.289 2.974 2.974 924,475 -0.25(-7.69%)
Nov 11, 2008 3.197 3.396 3.166 3.222 581,506 -0.07(-2.26%)
Nov 10, 2008 3.459 3.527 3.229 3.297 520,493 -0.04(-1.27%)
Nov 07, 2008 3.279 3.374 3.212 3.339 493,237 +0.10(+3.17%)
Nov 06, 2008 3.484 3.495 3.199 3.236 1,312,812 -0.32(-8.87%)
Nov 05, 2008 3.725 3.874 3.527 3.551 799,187 -0.28(-7.39%)
Nov 04, 2008 3.559 3.870 3.544 3.835 915,785 +0.39(+11.31%)
Nov 03, 2008 3.651 3.746 3.364 3.445 833,930 -0.30(-8.12%)
Oct 31, 2008 3.484 3.796 3.243 3.750 1,548,457 +0.28(+7.95%)
Oct 30, 2008 3.272 3.505 3.187 3.474 1,002,298 +0.29(+9.00%)
Oct 29, 2008 2.904 3.311 2.893 3.187 1,164,617 +0.33(+11.66%)
Oct 28, 2008 2.737 2.875 2.518 2.854 1,316,475 +0.23(+8.63%)
Oct 27, 2008 2.843 2.914 2.606 2.627 1,124,155 -0.29(-9.95%)
Oct 24, 2008 2.904 2.985 2.843 2.918 798,345 -0.20(-6.47%)
Oct 23, 2008 3.215 3.360 2.918 3.120 1,184,764 -0.04(-1.12%)
Oct 22, 2008 3.371 3.371 3.066 3.155 1,173,352 -0.37(-10.54%)
Oct 21, 2008 3.697 3.767 3.491 3.527 2,184,800 -0.28(-7.35%)
Oct 20, 2008 3.491 3.821 3.442 3.806 2,027,410 +0.44(+13.04%)
Oct 17, 2008 3.520 3.796 3.353 3.367 1,247,393 -0.28(-7.58%)
Oct 16, 2008 3.385 3.750 3.307 3.644 2,577,232 +0.16(+4.47%)
Oct 15, 2008 3.707 3.814 3.470 3.488 1,728,122 -0.40(-10.37%)
Oct 14, 2008 4.221 4.426 3.739 3.891 780,451 -0.15(-3.68%)
Oct 13, 2008 3.626 4.044 3.537 4.040 1,312,360 +0.63(+18.61%)
Oct 10, 2008 3.343 3.467 2.843 3.406 2,020,448 -0.02(-0.72%)
Oct 09, 2008 3.867 3.991 3.328 3.431 1,529,555 -0.37(-9.78%)
Oct 08, 2008 3.612 4.072 3.449 3.803 1,844,116 +0.08(+2.19%)
Oct 07, 2008 4.175 4.295 3.697 3.721 1,507,857 -0.36(-8.85%)
Oct 06, 2008 4.143 4.168 3.560 4.083 1,392,493 -0.09(-2.12%)
Oct 03, 2008 4.355 4.578 4.161 4.171 0 -0.14(-3.20%)
Oct 02, 2008 4.677 4.787 4.263 4.309 1,036,894 -0.42(-8.98%)
Oct 01, 2008 4.950 4.993 4.603 4.734 760,363 -0.24(-4.91%)
Sep 30, 2008 4.925 5.060 4.688 4.978 943,439 +0.24(+5.08%)
Sep 29, 2008 5.226 5.226 4.656 4.738 1,625,633 -0.60(-11.27%)
Sep 26, 2008 5.517 5.644 5.170 5.340 0 -0.23(-4.13%)
Sep 25, 2008 5.570 5.616 5.510 5.570 1,450,605 +0.01(+0.19%)
Sep 24, 2008 5.719 5.719 5.559 5.559 1,651,242 -0.09(-1.63%)
Sep 23, 2008 6.126 6.147 5.559 5.651 1,493,191 -0.51(-8.28%)
Sep 22, 2008 6.143 6.374 6.034 6.161 1,047,662 -0.09(-1.42%)
Sep 19, 2008 6.402 6.682 6.023 6.250 0 +0.25(+4.13%)
Sep 18, 2008 5.432 6.158 5.418 6.002 1,944,204 +0.73(+13.76%)
Sep 17, 2008 5.403 5.573 5.170 5.276 1,550,564 -0.27(-4.85%)
Sep 16, 2008 5.092 5.552 5.092 5.545 1,833,161 +0.39(+7.63%)
Sep 15, 2008 5.403 5.403 5.076 5.152 1,901,706 -0.49(-8.66%)
Sep 12, 2008 5.117 5.942 5.046 5.641 2,315,031 +0.60(+11.87%)
Sep 11, 2008 5.042 5.152 4.982 5.042 1,726,896 -0.08(-1.59%)
Sep 10, 2008 5.109 5.308 5.028 5.124 2,342,558 +0.02(+0.42%)
Sep 09, 2008 5.354 5.386 5.102 5.102 1,521,161 -0.32(-5.82%)
Sep 08, 2008 5.588 5.651 5.359 5.418 746,830 -0.12(-2.17%)
Sep 05, 2008 5.637 5.704 5.403 5.538 0 -0.07(-1.20%)
Sep 04, 2008 5.719 5.775 5.503 5.605 988,208 -0.13(-2.34%)
Sep 03, 2008 5.888 6.030 5.676 5.740 1,072,656 -0.18(-3.11%)
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.