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 (%)
Jul 31, 2015 36.46 36.51 32.64 32.68 1,306,100 -4.15(-11.26%)
Jul 30, 2015 34.81 38.36 32.13 36.82 2,028,022 +2.30(+6.65%)
Jul 29, 2015 33.13 36.17 32.76 34.53 1,697,624 +1.15(+3.45%)
Jul 28, 2015 31.98 33.68 31.59 33.38 703,383 +1.62(+5.09%)
Jul 27, 2015 32.64 33.41 30.85 31.76 1,013,465 -1.35(-4.07%)
Jul 24, 2015 34.58 35.41 32.89 33.11 769,936 -1.62(-4.66%)
Jul 23, 2015 33.82 34.98 33.08 34.72 595,383 +1.33(+3.98%)
Jul 22, 2015 33.23 33.49 32.33 33.40 762,998 -0.14(-0.41%)
Jul 21, 2015 34.42 34.63 33.43 33.53 917,539 -0.93(-2.70%)
Jul 20, 2015 35.10 35.28 33.90 34.47 699,441 -0.72(-2.06%)
Jul 17, 2015 35.59 35.61 34.56 35.19 714,491 -0.51(-1.42%)
Jul 16, 2015 35.96 36.50 35.34 35.70 412,053 -0.02(-0.06%)
Jul 15, 2015 37.11 37.18 35.43 35.72 480,429 -1.64(-4.38%)
Jul 14, 2015 36.07 38.26 35.84 37.35 527,403 +1.26(+3.49%)
Jul 13, 2015 35.46 36.61 34.96 36.09 572,607 +0.64(+1.82%)
Jul 10, 2015 36.14 36.60 34.72 35.45 426,042 -0.45(-1.24%)
Jul 09, 2015 36.24 36.66 35.60 35.90 355,560 +0.20(+0.56%)
Jul 08, 2015 38.06 38.67 35.51 35.70 536,104 -2.86(-7.41%)
Jul 07, 2015 37.40 38.66 35.69 38.55 567,475 +1.09(+2.91%)
Jul 06, 2015 37.85 38.19 37.10 37.46 496,871 -1.01(-2.63%)
Jul 02, 2015 39.06 38.47 38.47 38.47 270,605 -0.26(-0.67%)
Jul 01, 2015 41.24 41.53 38.36 38.73 715,911 -2.56(-6.20%)
Jun 30, 2015 42.38 42.70 40.92 41.29 478,133 -0.68(-1.63%)
Jun 29, 2015 42.13 42.91 41.68 41.98 256,394 -0.80(-1.88%)
Jun 26, 2015 43.83 43.83 42.26 42.78 838,188 -1.04(-2.38%)
Jun 25, 2015 44.66 45.24 43.70 43.82 317,367 -0.45(-1.01%)
Jun 24, 2015 45.12 45.79 44.09 44.27 284,595 -1.01(-2.23%)
Jun 23, 2015 43.84 46.17 42.98 45.28 544,023 +1.45(+3.30%)
Jun 22, 2015 43.04 44.77 42.25 43.83 608,720 +1.04(+2.43%)
Jun 19, 2015 44.08 44.12 42.61 42.79 674,292 -1.15(-2.62%)
Jun 18, 2015 44.66 44.66 42.87 43.94 446,193 -0.70(-1.58%)
Jun 17, 2015 45.72 46.12 43.90 44.64 380,896 -0.09(-0.20%)
Jun 16, 2015 45.62 45.62 43.70 44.73 371,591 -0.39(-0.86%)
Jun 15, 2015 44.52 45.31 43.62 45.12 453,406 -0.03(-0.07%)
Jun 12, 2015 44.65 45.75 43.84 45.15 400,322 +0.22(+0.49%)
Jun 11, 2015 45.52 46.08 44.62 44.93 451,853 -0.69(-1.52%)
Jun 10, 2015 46.14 46.66 44.70 45.63 513,719 +0.23(+0.50%)
Jun 09, 2015 45.04 45.94 44.64 45.40 375,665 +0.85(+1.91%)
Jun 08, 2015 44.31 45.25 43.42 44.54 453,013 -0.02(-0.04%)
Jun 05, 2015 44.26 45.63 43.85 44.56 362,400 +0.07(+0.16%)
Jun 04, 2015 43.58 45.14 42.75 44.49 695,800 +0.74(+1.70%)
Jun 03, 2015 43.38 44.21 42.78 43.75 540,696 +0.42(+0.96%)
Jun 02, 2015 42.69 43.83 42.41 43.33 509,435 +1.01(+2.39%)
Jun 01, 2015 42.33 43.22 41.51 42.32 651,915 +0.02(+0.05%)
May 29, 2015 41.77 43.03 41.46 42.30 615,780 +0.46(+1.09%)
May 28, 2015 38.59 42.14 38.29 41.85 941,671 +2.94(+7.55%)
May 27, 2015 38.11 38.98 37.51 38.91 411,854 +0.58(+1.50%)
May 26, 2015 39.02 39.36 38.11 38.34 305,143 -1.02(-2.60%)
May 22, 2015 39.92 39.36 39.36 39.36 254,372 -1.05(-2.60%)
May 21, 2015 39.78 40.93 39.38 40.41 475,194 +1.07(+2.72%)
May 20, 2015 39.60 40.12 38.13 39.34 376,824 +0.10(+0.25%)
May 19, 2015 41.27 41.84 38.32 39.24 1,022,191 -2.62(-6.26%)
May 18, 2015 43.13 43.30 41.37 41.86 945,507 -1.54(-3.54%)
May 15, 2015 43.26 44.43 42.38 43.39 765,377 -0.23(-0.52%)
May 14, 2015 43.52 44.14 41.42 43.62 1,005,363 +0.32(+0.73%)
May 13, 2015 43.70 43.99 42.14 43.30 1,042,445 +0.12(+0.28%)
May 12, 2015 43.06 43.23 41.24 43.19 550,341 +0.45(+1.04%)
May 11, 2015 43.25 43.81 41.50 42.74 557,330 -0.67(-1.55%)
May 08, 2015 43.15 43.61 41.16 43.41 468,794 +0.75(+1.77%)
May 07, 2015 43.53 44.03 40.49 42.66 546,975 -1.37(-3.11%)
May 06, 2015 43.47 44.24 42.65 44.03 916,271 +1.04(+2.42%)
May 05, 2015 41.71 44.01 41.71 42.99 1,003,026 +1.82(+4.41%)
May 04, 2015 43.53 43.84 40.64 41.17 600,671 -2.46(-5.64%)
May 01, 2015 43.64 44.48 39.62 43.63 1,410,488 -0.24(-0.54%)
Apr 30, 2015 34.40 44.48 34.40 43.87 2,404,176 +6.65(+17.85%)
Apr 29, 2015 33.52 37.82 33.31 37.22 1,104,903 +3.26(+9.61%)
Apr 28, 2015 33.39 34.05 32.79 33.96 359,188 +0.37(+1.09%)
Apr 27, 2015 31.34 35.11 30.91 33.60 1,123,903 +2.34(+7.50%)
Apr 24, 2015 32.19 32.82 30.56 31.25 608,484 -1.25(-3.83%)
Apr 23, 2015 33.44 33.68 32.39 32.50 483,869 -0.81(-2.43%)
Apr 22, 2015 33.32 34.02 32.55 33.31 553,503 -0.12(-0.36%)
Apr 21, 2015 36.18 36.43 32.65 33.43 865,824 -2.73(-7.55%)
Apr 20, 2015 38.78 38.78 35.95 36.16 789,386 -2.39(-6.21%)
Apr 17, 2015 39.56 39.62 37.49 38.55 876,464 -1.32(-3.30%)
Apr 16, 2015 38.77 40.94 37.79 39.87 1,082,403 +0.84(+2.15%)
Apr 15, 2015 34.45 39.98 34.11 39.02 1,661,432 +4.78(+13.95%)
Apr 14, 2015 32.09 34.35 31.99 34.25 728,528 +2.32(+7.28%)
Apr 13, 2015 31.68 32.36 31.16 31.92 405,462 +0.34(+1.06%)
Apr 10, 2015 30.85 31.75 30.55 31.59 523,161 +0.74(+2.40%)
Apr 09, 2015 29.91 31.09 29.91 30.85 436,539 +1.14(+3.83%)
Apr 08, 2015 30.36 30.71 29.17 29.71 1,168,067 -0.41(-1.35%)
Apr 07, 2015 30.87 31.39 29.95 30.11 766,687 -1.16(-3.70%)
Apr 06, 2015 30.08 31.99 29.76 31.27 712,470 +1.48(+4.98%)
Apr 02, 2015 30.07 29.79 29.79 29.79 739,461 -0.59(-1.95%)
Apr 01, 2015 30.28 30.88 29.83 30.38 713,433 +0.21(+0.69%)
Mar 31, 2015 29.41 31.05 29.30 30.17 866,481 +0.26(+0.86%)
Mar 30, 2015 29.75 30.48 29.03 29.92 686,524 +0.25(+0.83%)
Mar 27, 2015 29.98 30.21 29.08 29.67 662,051 -0.58(-1.93%)
Mar 26, 2015 30.47 32.24 29.97 30.25 1,097,444 -0.01(-0.03%)
Mar 25, 2015 31.10 31.24 30.16 30.26 650,225 -0.50(-1.64%)
Mar 24, 2015 31.91 32.16 30.21 30.77 690,809 -1.09(-3.42%)
Mar 23, 2015 31.57 32.86 31.55 31.85 745,204 +0.16(+0.50%)
Mar 20, 2015 31.76 32.15 31.17 31.70 685,819 +0.51(+1.65%)
Mar 19, 2015 31.53 31.76 30.86 31.18 624,027 -1.01(-3.13%)
Mar 18, 2015 30.65 32.54 29.83 32.19 1,570,432 +0.54(+1.72%)
Mar 17, 2015 31.93 32.72 31.51 31.65 871,387 -0.60(-1.87%)
Mar 16, 2015 33.88 33.88 31.92 32.25 1,300,106 -2.10(-6.10%)
Mar 13, 2015 33.98 34.81 33.40 34.35 877,819 -0.04(-0.11%)
Mar 12, 2015 34.66 34.84 33.80 34.39 798,541 -0.06(-0.17%)
Mar 11, 2015 34.47 35.10 32.92 34.45 566,338 +0.45(+1.34%)
Mar 10, 2015 35.15 35.83 33.94 33.99 836,397 -2.06(-5.71%)
Mar 09, 2015 35.62 36.73 34.84 36.05 619,640 +0.64(+1.82%)
Mar 06, 2015 36.71 37.09 35.39 35.40 523,982 -1.69(-4.56%)
Mar 05, 2015 36.39 37.17 35.60 37.10 489,758 +0.59(+1.63%)
Mar 04, 2015 36.48 36.71 34.91 36.50 414,594 +0.51(+1.43%)
Mar 03, 2015 35.74 36.76 35.44 35.99 393,402 +0.20(+0.55%)
Mar 02, 2015 36.07 36.07 34.32 35.79 807,622 -0.25(-0.69%)
Feb 27, 2015 35.40 36.99 35.39 36.04 743,277 +0.78(+2.22%)
Feb 26, 2015 36.33 36.83 34.86 35.26 1,435,594 -1.29(-3.52%)
Feb 25, 2015 37.04 37.19 35.31 36.54 670,547 -0.45(-1.20%)
Feb 24, 2015 37.17 37.46 36.15 36.99 610,434 +0.31(+0.84%)
Feb 23, 2015 36.20 37.34 35.38 36.68 783,121 +0.14(+0.38%)
Feb 20, 2015 39.49 39.95 36.50 36.54 1,023,842 -2.65(-6.76%)
Feb 19, 2015 38.52 39.95 37.76 39.19 944,009 -0.46(-1.17%)
Feb 18, 2015 40.61 41.03 39.52 39.66 758,421 -1.49(-3.63%)
Feb 17, 2015 39.54 41.43 38.18 41.15 730,329 +1.25(+3.12%)
Feb 13, 2015 38.12 39.90 39.90 39.90 926,222 +2.70(+7.26%)
Feb 12, 2015 38.09 38.91 37.11 37.20 1,125,574 -0.63(-1.67%)
Feb 11, 2015 37.31 38.12 35.87 37.84 962,587 +0.36(+0.95%)
Feb 10, 2015 38.70 38.92 36.51 37.48 1,358,923 -1.38(-3.56%)
Feb 09, 2015 35.94 38.87 35.66 38.87 4,200,839 +3.08(+8.59%)
Feb 06, 2015 35.00 36.09 34.38 35.79 1,467,204 +1.34(+3.90%)
Feb 05, 2015 34.51 35.45 33.79 34.45 1,323,609 +0.72(+2.14%)
Feb 04, 2015 34.37 35.79 33.14 33.72 1,272,376 -1.11(-3.18%)
Feb 03, 2015 32.73 36.22 32.56 34.83 1,446,595 +2.48(+7.67%)
Feb 02, 2015 32.17 32.96 30.83 32.35 1,486,116 -0.07(-0.21%)
Jan 30, 2015 32.72 33.35 31.69 32.42 1,241,306 -0.51(-1.56%)
Jan 29, 2015 33.62 34.02 27.66 32.93 2,485,613 +1.42(+4.52%)
Jan 28, 2015 34.94 34.94 31.43 31.51 1,532,729 -3.53(-10.08%)
Jan 27, 2015 33.65 35.15 33.39 35.04 776,896 +1.39(+4.13%)
Jan 26, 2015 32.86 33.68 32.16 33.65 1,211,234 +0.87(+2.66%)
Jan 23, 2015 33.27 34.80 32.42 32.78 879,198 -0.43(-1.30%)
Jan 22, 2015 35.31 35.73 32.62 33.21 993,940 -1.72(-4.93%)
Jan 21, 2015 32.65 35.19 32.32 34.93 1,085,024 +2.59(+8.02%)
Jan 20, 2015 32.96 33.20 31.83 32.34 830,283 -0.70(-2.13%)
Jan 16, 2015 31.58 33.72 31.58 33.05 912,632 +1.68(+5.37%)
Jan 15, 2015 33.13 33.35 31.25 31.36 1,035,499 -1.26(-3.87%)
Jan 14, 2015 33.86 34.74 30.97 32.62 1,106,603 -1.52(-4.44%)
Jan 13, 2015 34.34 35.98 33.62 34.14 969,961 +0.02(+0.06%)
Jan 12, 2015 34.26 34.54 33.31 34.12 964,861 -0.49(-1.41%)
Jan 09, 2015 35.40 35.40 33.40 34.61 1,309,149 -0.72(-2.05%)
Jan 08, 2015 35.32 36.28 34.62 35.34 1,304,809 +0.20(+0.56%)
Jan 07, 2015 36.21 36.51 34.62 35.14 663,000 -0.64(-1.78%)
Jan 06, 2015 38.57 39.07 35.73 35.78 847,644 -2.94(-7.59%)
Jan 05, 2015 37.94 38.84 37.29 38.71 919,109 -0.17(-0.43%)
Jan 02, 2015 38.79 40.00 37.74 38.88 541,394 -0.32(-0.82%)
Dec 31, 2014 39.25 39.20 39.20 39.20 1,020,918 -0.37(-0.94%)
Dec 30, 2014 39.19 40.37 38.80 39.57 682,832 +0.26(+0.67%)
Dec 29, 2014 38.88 39.65 38.60 39.31 1,010,556 +0.53(+1.36%)
Dec 26, 2014 39.46 40.60 38.20 38.78 609,697 -0.53(-1.34%)
Dec 24, 2014 39.68 39.31 39.31 39.31 577,427 -0.79(-1.98%)
Dec 23, 2014 41.95 42.51 39.53 40.10 873,991 -1.51(-3.62%)
Dec 22, 2014 41.13 42.25 39.95 41.61 1,223,874 +0.17(+0.40%)
Dec 19, 2014 37.54 41.63 37.24 41.44 1,683,608 +4.08(+10.92%)
Dec 18, 2014 39.28 39.59 36.31 37.36 1,407,891 -1.03(-2.68%)
Dec 17, 2014 37.08 40.73 36.27 38.39 1,982,956 +1.75(+4.78%)
Dec 16, 2014 33.77 37.70 33.50 36.64 1,802,418 +2.40(+7.00%)
Dec 15, 2014 34.08 35.71 33.74 34.24 1,314,845 +0.37(+1.10%)
Dec 12, 2014 34.64 35.61 33.62 33.87 1,118,237 -1.53(-4.31%)
Dec 11, 2014 34.56 35.99 34.39 35.39 1,402,413 +0.86(+2.49%)
Dec 10, 2014 34.37 34.86 33.62 34.53 1,178,947 -0.97(-2.73%)
Dec 09, 2014 32.91 35.76 32.86 35.50 1,072,920 +2.12(+6.36%)
Dec 08, 2014 35.89 36.03 32.64 33.38 1,456,812 -3.30(-8.99%)
Dec 05, 2014 36.15 37.32 35.38 36.68 949,063 +0.59(+1.63%)
Dec 04, 2014 36.13 37.39 35.67 36.09 1,078,350 -0.51(-1.39%)
Dec 03, 2014 35.78 38.12 35.53 36.60 1,128,964 +1.13(+3.17%)
Dec 02, 2014 36.31 38.12 35.42 35.47 1,510,965 -0.74(-2.05%)
Dec 01, 2014 37.13 37.64 34.90 36.22 1,901,772 -1.02(-2.73%)
Nov 28, 2014 42.30 42.30 37.21 37.23 1,113,776 -7.56(-16.87%)
Nov 26, 2014 46.66 44.79 44.79 44.79 1,002,528 -2.33(-4.94%)
Nov 25, 2014 49.79 50.20 47.02 47.12 833,010 -2.62(-5.27%)
Nov 24, 2014 48.98 50.31 47.93 49.74 664,537 +0.53(+1.07%)
Nov 21, 2014 48.16 50.57 47.49 49.22 955,457 +1.86(+3.93%)
Nov 20, 2014 45.08 47.41 45.03 47.36 656,590 +1.99(+4.38%)
Nov 19, 2014 45.99 46.33 44.39 45.37 796,749 -0.53(-1.15%)
Nov 18, 2014 46.86 48.38 45.86 45.90 735,896 -1.12(-2.37%)
Nov 17, 2014 47.51 48.24 46.19 47.01 763,283 -0.99(-2.06%)
Nov 14, 2014 47.35 48.60 46.24 48.00 677,085 +0.94(+2.00%)
Nov 13, 2014 48.77 48.94 45.81 47.06 1,142,750 -2.39(-4.83%)
Nov 12, 2014 48.91 50.64 48.65 49.45 855,406 +0.11(+0.22%)
Nov 11, 2014 48.80 49.85 47.28 49.34 934,143 -0.04(-0.08%)
Nov 10, 2014 50.45 51.89 48.79 49.38 855,043 -0.73(-1.46%)
Nov 07, 2014 46.97 50.24 46.77 50.12 874,463 +3.00(+6.36%)
Nov 06, 2014 48.06 48.62 46.20 47.12 950,154 -1.53(-3.14%)
Nov 05, 2014 47.97 50.02 47.08 48.65 881,736 +1.01(+2.12%)
Nov 04, 2014 49.04 49.35 46.31 47.64 1,081,401 -1.90(-3.83%)
Nov 03, 2014 50.28 53.21 49.36 49.54 1,035,794 -1.04(-2.05%)
Oct 31, 2014 51.78 52.76 48.59 50.58 1,090,219 -0.78(-1.52%)
Oct 30, 2014 50.97 56.57 46.01 51.36 2,702,958 +0.54(+1.06%)
Oct 29, 2014 51.38 52.28 49.80 50.82 999,780 -0.14(-0.27%)
Oct 28, 2014 48.58 51.09 48.00 50.96 802,432 +2.62(+5.41%)
Oct 27, 2014 50.35 51.17 46.84 48.34 1,419,744 -2.83(-5.53%)
Oct 24, 2014 50.87 51.88 50.08 51.17 874,177 -0.16(-0.30%)
Oct 23, 2014 50.68 53.15 50.56 51.33 1,122,841 +1.25(+2.51%)
Oct 22, 2014 52.63 54.58 50.00 50.07 1,271,909 -2.26(-4.31%)
Oct 21, 2014 53.43 53.79 51.00 52.33 1,056,643 -0.89(-1.66%)
Oct 20, 2014 51.04 53.83 50.84 53.21 962,985 +2.10(+4.11%)
Oct 17, 2014 55.04 56.09 50.54 51.11 1,254,573 -3.35(-6.14%)
Oct 16, 2014 49.88 55.62 49.60 54.46 1,677,757 +2.93(+5.68%)
Oct 15, 2014 48.35 52.02 47.15 51.53 1,874,160 +2.59(+5.29%)
Oct 14, 2014 48.80 51.14 47.23 48.94 1,312,624 +0.52(+1.06%)
Oct 13, 2014 50.74 52.04 48.19 48.43 1,613,924 -2.38(-4.69%)
Oct 10, 2014 52.43 53.31 50.65 50.81 1,323,364 -1.87(-3.54%)
Oct 09, 2014 53.78 53.84 51.03 52.68 1,611,825 -1.58(-2.90%)
Oct 08, 2014 53.87 54.37 52.55 54.25 1,492,661 +0.08(+0.14%)
Oct 07, 2014 53.66 55.05 53.19 54.18 1,330,739 -0.06(-0.11%)
Oct 06, 2014 54.39 54.94 53.52 54.23 1,481,536 +0.01(+0.02%)
Oct 03, 2014 56.00 56.04 53.10 54.22 1,346,638 -1.37(-2.47%)
Oct 02, 2014 55.55 57.41 53.34 55.60 1,657,303 +0.05(+0.09%)
Oct 01, 2014 57.54 59.20 55.42 55.55 1,697,115 -2.06(-3.58%)
Sep 30, 2014 60.19 61.14 57.52 57.61 2,071,949 -3.61(-5.89%)
Sep 29, 2014 61.44 61.77 60.44 61.22 818,956 -0.92(-1.49%)
Sep 26, 2014 63.64 64.19 61.70 62.14 1,084,183 -1.43(-2.25%)
Sep 25, 2014 64.21 64.87 63.42 63.57 1,333,910 -0.64(-1.00%)
Sep 24, 2014 65.04 65.45 63.55 64.21 1,534,561 -0.70(-1.08%)
Sep 23, 2014 67.76 67.94 62.93 64.91 3,518,252 -4.06(-5.88%)
Sep 22, 2014 72.95 72.95 65.95 68.97 5,828,789 -13.24(-16.10%)
Sep 19, 2014 83.66 86.57 81.70 82.21 2,694,730 -9.11(-9.98%)
Sep 18, 2014 94.39 94.39 90.80 91.32 1,027,118 -3.15(-3.34%)
Sep 17, 2014 98.83 98.93 94.27 94.47 945,024 -4.84(-4.88%)
Sep 16, 2014 98.43 100.44 98.23 99.32 399,430 +0.56(+0.57%)
Sep 15, 2014 99.66 99.67 98.28 98.75 606,970 -1.02(-1.02%)
Sep 12, 2014 101.04 101.46 99.43 99.77 413,089 -1.38(-1.37%)
Sep 11, 2014 99.94 101.34 99.21 101.16 290,179 -0.04(-0.04%)
Sep 10, 2014 99.21 101.71 98.15 101.19 462,584 +1.91(+1.92%)
Sep 09, 2014 99.17 100.08 97.87 99.29 529,681 +0.49(+0.49%)
Sep 08, 2014 98.78 99.03 98.24 98.80 598,421 -0.74(-0.74%)
Sep 05, 2014 98.35 99.87 98.29 99.54 323,076 +0.90(+0.92%)
Sep 04, 2014 100.06 100.06 98.02 98.64 682,436 -1.36(-1.36%)
Sep 03, 2014 103.03 103.03 98.19 100.00 1,623,521 -2.22(-2.17%)
Sep 02, 2014 104.58 105.31 102.20 102.22 609,026 -2.43(-2.32%)
Aug 29, 2014 105.80 104.65 104.65 104.65 485,275 -0.97(-0.92%)
Aug 28, 2014 101.93 107.17 101.06 105.62 874,844 +3.43(+3.36%)
Aug 27, 2014 102.02 103.52 101.16 102.19 421,472 +0.54(+0.53%)
Aug 26, 2014 101.69 102.46 101.00 101.65 324,875 +0.33(+0.33%)
Aug 25, 2014 102.42 102.50 100.34 101.32 439,479 -0.20(-0.20%)
Aug 22, 2014 101.48 101.97 99.89 101.52 520,910 +0.14(+0.14%)
Aug 21, 2014 103.57 103.87 100.63 101.38 781,999 -1.21(-1.18%)
Aug 20, 2014 104.48 104.48 101.74 102.59 594,798 -1.88(-1.80%)
Aug 19, 2014 104.56 106.48 104.19 104.47 482,430 +0.15(+0.14%)
Aug 18, 2014 102.74 105.72 102.36 104.33 510,092 +2.05(+2.01%)
Aug 15, 2014 103.51 103.66 101.20 102.27 439,654 -0.31(-0.30%)
Aug 14, 2014 105.74 107.30 102.14 102.58 444,022 -2.80(-2.66%)
Aug 13, 2014 106.30 107.70 104.50 105.39 466,698 -0.91(-0.86%)
Aug 12, 2014 104.06 106.50 103.35 106.30 740,725 +2.02(+1.94%)
Aug 11, 2014 105.31 106.17 103.26 104.28 677,104 +0.14(+0.13%)
Aug 08, 2014 99.64 105.00 98.62 104.14 923,940 +5.08(+5.13%)
Aug 07, 2014 102.30 102.35 97.77 99.06 1,083,839 -2.65(-2.60%)
Aug 06, 2014 103.41 105.74 101.16 101.71 1,038,122 -1.33(-1.29%)
Aug 05, 2014 117.13 117.13 97.54 103.04 3,430,363 -15.57(-13.13%)
Aug 04, 2014 119.64 119.70 116.54 118.61 647,367 -1.26(-1.05%)
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.