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 )

6.720 -0.160 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 7.382 7.524 7.339 7.480 1,200,183 +0.08(+1.05%)
Mar 30, 2023 7.820 7.820 7.339 7.402 1,506,059 -0.32(-4.16%)
Mar 29, 2023 8.005 8.005 7.624 7.723 1,663,485 -0.15(-1.85%)
Mar 28, 2023 7.606 7.951 7.596 7.869 878,652 +0.17(+2.15%)
Mar 27, 2023 7.635 7.772 7.436 7.703 1,587,473 +0.21(+2.86%)
Mar 24, 2023 7.227 7.572 7.178 7.489 1,684,687 +0.06(+0.79%)
Mar 23, 2023 7.781 7.908 7.382 7.431 1,735,997 -0.27(-3.54%)
Mar 22, 2023 7.976 8.029 7.703 7.703 1,936,317 -0.27(-3.41%)
Mar 21, 2023 7.986 8.151 7.830 7.976 1,504,275 +0.25(+3.27%)
Mar 20, 2023 7.441 7.835 7.441 7.723 1,609,293 +0.29(+3.93%)
Mar 17, 2023 7.548 7.548 7.256 7.431 3,307,673 -0.17(-2.18%)
Mar 16, 2023 7.227 7.606 7.081 7.596 1,613,032 +0.14(+1.83%)
Mar 15, 2023 7.412 7.723 7.217 7.460 3,421,646 -0.25(-3.28%)
Mar 14, 2023 7.879 8.024 7.572 7.713 1,715,432 -0.14(-1.73%)
Mar 13, 2023 7.917 8.297 7.781 7.849 1,799,659 -0.37(-4.50%)
Mar 10, 2023 8.355 8.627 8.180 8.219 1,165,494 -0.13(-1.52%)
Mar 09, 2023 8.997 9.055 8.336 8.345 1,414,776 -0.66(-7.34%)
Mar 08, 2023 9.075 9.231 8.803 9.007 926,938 -0.16(-1.70%)
Mar 07, 2023 9.231 9.250 9.065 9.162 756,891 -0.10(-1.05%)
Mar 06, 2023 9.396 9.474 9.133 9.260 1,072,216 -0.19(-2.06%)
Mar 03, 2023 9.182 9.513 9.075 9.454 1,004,530 +0.18(+1.89%)
Mar 02, 2023 8.832 9.338 8.734 9.279 1,074,861 +0.40(+4.49%)
Mar 01, 2023 8.530 8.919 8.530 8.880 896,804 +0.35(+4.10%)
Feb 28, 2023 8.880 8.919 8.491 8.530 1,294,903 -0.26(-2.99%)
Feb 27, 2023 8.608 8.803 8.501 8.793 1,025,941 +0.24(+2.84%)
Feb 24, 2023 8.404 8.559 8.248 8.550 853,821 +0.06(+0.69%)
Feb 23, 2023 8.569 8.657 8.375 8.491 902,082 +0.15(+1.75%)
Feb 22, 2023 8.511 8.569 8.112 8.345 2,002,540 -0.21(-2.50%)
Feb 21, 2023 8.754 8.793 8.521 8.559 1,165,777 -0.22(-2.55%)
Feb 17, 2023 8.948 8.978 8.589 8.783 1,006,208 -0.26(-2.90%)
Feb 16, 2023 9.085 9.250 8.992 9.046 1,029,273 -0.11(-1.17%)
Feb 15, 2023 9.172 9.201 8.910 9.153 1,106,193 -0.17(-1.77%)
Feb 14, 2023 9.425 9.707 9.290 9.318 963,403 -0.23(-2.44%)
Feb 13, 2023 9.260 9.649 9.143 9.552 1,015,941 +0.20(+2.19%)
Feb 10, 2023 8.890 9.357 8.880 9.347 1,157,164 +0.59(+6.78%)
Feb 09, 2023 9.104 9.133 8.725 8.754 1,087,599 -0.31(-3.43%)
Feb 08, 2023 9.085 9.172 8.915 9.065 800,978 -0.02(-0.21%)
Feb 07, 2023 9.172 9.259 8.857 9.085 1,020,424 -0.03(-0.32%)
Feb 06, 2023 9.056 9.191 8.988 9.114 1,105,414 +0.14(+1.51%)
Feb 03, 2023 9.007 9.327 8.886 8.978 1,528,499 -0.01(-0.11%)
Feb 02, 2023 9.288 9.482 8.736 8.988 1,635,088 -0.42(-4.43%)
Feb 01, 2023 9.520 9.593 9.007 9.404 1,212,377 -0.20(-2.12%)
Jan 31, 2023 9.356 9.850 9.269 9.608 1,719,702 +0.30(+3.23%)
Jan 30, 2023 9.162 9.472 8.988 9.307 1,585,336 +0.15(+1.69%)
Jan 27, 2023 9.210 9.399 8.997 9.152 1,504,050 -0.05(-0.53%)
Jan 26, 2023 9.588 9.743 8.838 9.201 3,400,030 -0.10(-1.04%)
Jan 25, 2023 8.620 9.588 8.484 9.298 3,639,539 +0.98(+11.76%)
Jan 24, 2023 8.368 8.537 8.126 8.319 1,995,479 +0.00(+0.00%)
Jan 23, 2023 8.387 8.436 8.174 8.319 1,078,878 -0.03(-0.35%)
Jan 20, 2023 8.378 8.465 8.145 8.348 1,160,310 +0.00(+0.00%)
Jan 19, 2023 8.484 8.513 8.174 8.348 1,759,194 -0.21(-2.49%)
Jan 18, 2023 9.375 9.491 8.562 8.562 1,332,135 -0.71(-7.63%)
Jan 17, 2023 9.549 9.675 9.230 9.269 950,067 -0.20(-2.15%)
Jan 13, 2023 9.685 9.743 9.215 9.472 1,252,112 -0.20(-2.10%)
Jan 12, 2023 9.433 10.000 9.414 9.675 1,079,876 +0.36(+3.85%)
Jan 11, 2023 9.462 9.530 9.210 9.317 770,268 -0.06(-0.62%)
Jan 10, 2023 9.346 9.452 9.046 9.375 1,035,673 +0.13(+1.36%)
Jan 09, 2023 9.201 9.491 9.152 9.249 1,157,906 +0.34(+3.80%)
Jan 06, 2023 8.833 9.390 8.746 8.910 1,591,340 +0.32(+3.72%)
Jan 05, 2023 8.319 8.678 8.310 8.591 1,192,085 +0.20(+2.42%)
Jan 04, 2023 8.184 8.493 8.145 8.387 721,791 +0.05(+0.58%)
Jan 03, 2023 8.591 8.668 8.131 8.339 1,294,821 -0.27(-3.15%)
Dec 30, 2022 8.436 8.629 8.426 8.610 1,857,626 +0.05(+0.57%)
Dec 29, 2022 8.184 8.605 8.135 8.562 793,388 +0.36(+4.37%)
Dec 28, 2022 8.552 8.571 8.106 8.203 889,985 -0.38(-4.40%)
Dec 27, 2022 8.591 8.591 8.397 8.581 1,023,187 +0.07(+0.80%)
Dec 23, 2022 8.261 8.533 8.203 8.513 1,088,646 +0.32(+3.90%)
Dec 22, 2022 8.591 8.644 8.068 8.194 902,253 -0.32(-3.75%)
Dec 21, 2022 8.610 8.673 8.397 8.513 1,338,356 +0.16(+1.97%)
Dec 20, 2022 8.194 8.537 8.116 8.348 1,451,252 +0.13(+1.53%)
Dec 19, 2022 8.252 8.416 8.087 8.223 1,353,448 +0.13(+1.56%)
Dec 16, 2022 8.039 8.135 7.835 8.097 5,185,883 -0.20(-2.45%)
Dec 15, 2022 8.164 8.387 8.034 8.300 1,225,792 +0.07(+0.82%)
Dec 14, 2022 8.358 8.436 8.116 8.232 1,283,223 -0.13(-1.51%)
Dec 13, 2022 8.252 8.542 8.194 8.358 2,560,433 +0.25(+3.11%)
Dec 12, 2022 7.680 8.194 7.671 8.106 1,250,976 +0.44(+5.68%)
Dec 09, 2022 7.913 8.048 7.617 7.671 1,080,501 -0.19(-2.46%)
Dec 08, 2022 8.232 8.310 7.796 7.864 1,040,591 -0.09(-1.10%)
Dec 07, 2022 8.223 8.339 7.855 7.951 1,084,531 -0.20(-2.49%)
Dec 06, 2022 8.339 8.542 8.116 8.155 825,866 -0.20(-2.43%)
Dec 05, 2022 9.133 9.172 8.213 8.358 1,532,571 -0.59(-6.60%)
Dec 02, 2022 8.668 9.075 8.668 8.949 698,523 +0.20(+2.33%)
Dec 01, 2022 9.133 9.230 8.736 8.746 709,198 -0.22(-2.48%)
Nov 30, 2022 9.007 9.070 8.639 8.968 1,145,237 +0.15(+1.65%)
Nov 29, 2022 8.765 8.881 8.668 8.823 616,626 +0.20(+2.36%)
Nov 28, 2022 8.513 8.838 8.484 8.620 660,515 -0.23(-2.63%)
Nov 25, 2022 9.007 9.007 8.833 8.852 278,778 -0.14(-1.51%)
Nov 23, 2022 8.988 9.114 8.823 8.988 699,029 -0.24(-2.62%)
Nov 22, 2022 9.317 9.462 9.201 9.230 782,306 +0.13(+1.38%)
Nov 21, 2022 9.056 9.123 8.455 9.104 1,503,316 -0.24(-2.59%)
Nov 18, 2022 9.269 9.428 9.007 9.346 738,257 -0.15(-1.53%)
Nov 17, 2022 9.240 9.530 9.152 9.491 927,907 +0.06(+0.62%)
Nov 16, 2022 9.540 9.583 9.351 9.433 775,012 -0.24(-2.50%)
Nov 15, 2022 9.617 9.724 9.404 9.675 839,719 +0.16(+1.73%)
Nov 14, 2022 9.879 10.12 9.501 9.511 1,688,817 -0.37(-3.73%)
Nov 11, 2022 10.30 10.50 9.830 9.879 1,843,260 -0.33(-3.23%)
Nov 10, 2022 9.811 10.22 9.559 10.21 1,061,475 +0.69(+7.22%)
Nov 09, 2022 9.995 10.17 9.433 9.520 1,312,004 -0.72(-7.00%)
Nov 08, 2022 10.10 10.43 9.889 10.24 1,955,996 +0.14(+1.34%)
Nov 07, 2022 10.14 10.36 9.937 10.10 2,043,575 +0.05(+0.48%)
Nov 04, 2022 10.20 10.54 9.966 10.05 1,770,566 -0.06(-0.57%)
Nov 03, 2022 9.976 10.32 9.773 10.11 1,535,777 +0.01(+0.10%)
Nov 02, 2022 10.54 9.995 10.10 1,545,548 -0.55(-5.17%)
Nov 01, 2022 10.91 11.02 10.53 10.65 1,701,812 -0.11(-0.99%)
Oct 31, 2022 9.454 10.81 9.454 10.76 3,048,479 +1.19(+12.42%)
Oct 28, 2022 9.444 9.841 9.135 9.570 1,361,006 +0.26(+2.80%)
Oct 27, 2022 9.812 10.22 9.227 9.309 1,583,456 -0.49(-5.03%)
Oct 26, 2022 9.348 10.06 9.241 9.802 1,731,630 +0.88(+9.86%)
Oct 25, 2022 8.990 9.140 8.768 8.922 1,255,423 -0.11(-1.18%)
Oct 24, 2022 8.565 9.058 8.386 9.029 1,290,060 +0.42(+4.83%)
Oct 21, 2022 8.555 8.710 8.381 8.613 1,191,728 +0.15(+1.83%)
Oct 20, 2022 8.603 8.734 8.381 8.458 1,142,769 +0.01(+0.11%)
Oct 19, 2022 7.936 8.497 7.898 8.449 1,065,666 +0.57(+7.24%)
Oct 18, 2022 7.830 8.062 7.622 7.878 809,393 +0.08(+0.99%)
Oct 17, 2022 7.840 8.071 7.695 7.801 717,117 +0.17(+2.28%)
Oct 14, 2022 7.898 7.994 7.617 7.627 630,688 -0.43(-5.28%)
Oct 13, 2022 7.443 8.077 7.443 8.052 1,083,326 +0.46(+6.11%)
Oct 12, 2022 7.511 7.608 7.207 7.588 522,413 +0.00(+0.00%)
Oct 11, 2022 7.356 7.767 7.298 7.588 901,471 +0.00(+0.00%)
Oct 10, 2022 7.801 7.917 7.501 7.588 609,682 -0.26(-3.33%)
Oct 07, 2022 7.811 7.965 7.709 7.849 1,291,046 -0.04(-0.49%)
Oct 06, 2022 7.588 7.912 7.588 7.888 700,080 +0.19(+2.51%)
Oct 05, 2022 7.424 7.743 7.327 7.695 857,668 +0.36(+4.87%)
Oct 04, 2022 7.366 7.400 7.100 7.337 1,013,276 +0.15(+2.15%)
Oct 03, 2022 7.105 7.279 7.008 7.182 1,092,058 +0.48(+7.22%)
Sep 30, 2022 6.583 6.820 6.535 6.699 3,129,025 -0.01(-0.14%)
Sep 29, 2022 6.699 6.728 6.544 6.709 780,711 -0.08(-1.14%)
Sep 28, 2022 6.477 6.834 6.438 6.786 894,332 +0.42(+6.53%)
Sep 27, 2022 6.399 6.549 6.293 6.370 942,262 +0.16(+2.65%)
Sep 26, 2022 6.158 6.419 6.032 6.206 1,324,335 +0.05(+0.79%)
Sep 23, 2022 6.390 6.390 6.056 6.158 906,739 -0.62(-9.13%)
Sep 22, 2022 7.008 7.124 6.747 6.776 665,779 -0.05(-0.71%)
Sep 21, 2022 7.037 7.134 6.796 6.825 792,689 -0.04(-0.56%)
Sep 20, 2022 7.182 7.182 6.772 6.863 1,119,591 -0.46(-6.33%)
Sep 19, 2022 6.960 7.482 6.912 7.327 884,520 +0.06(+0.80%)
Sep 16, 2022 7.250 7.289 7.076 7.269 5,041,941 -0.07(-0.92%)
Sep 15, 2022 7.443 7.540 7.231 7.337 1,307,519 -0.34(-4.41%)
Sep 14, 2022 7.376 7.811 7.376 7.675 1,128,923 +0.31(+4.20%)
Sep 13, 2022 7.579 7.782 7.269 7.366 986,160 -0.39(-4.99%)
Sep 12, 2022 7.675 7.961 7.559 7.753 1,000,800 +0.08(+1.01%)
Sep 09, 2022 7.472 7.724 7.376 7.675 902,408 +0.47(+6.58%)
Sep 08, 2022 7.298 7.395 7.151 7.202 884,006 -0.09(-1.19%)
Sep 07, 2022 7.211 7.385 6.912 7.289 881,778 -0.20(-2.71%)
Sep 06, 2022 7.666 7.820 7.428 7.492 1,478,775 -0.07(-0.90%)
Sep 02, 2022 7.463 7.666 7.250 7.559 899,556 +0.41(+5.68%)
Sep 01, 2022 7.414 7.540 6.994 7.153 1,029,404 -0.53(-6.92%)
Aug 31, 2022 7.221 7.845 7.105 7.685 1,212,359 +0.18(+2.45%)
Aug 30, 2022 7.791 7.907 7.323 7.501 1,066,860 -0.49(-6.17%)
Aug 29, 2022 8.014 8.280 7.980 7.994 904,497 -0.08(-0.96%)
Aug 26, 2022 8.178 8.318 7.970 8.072 876,068 -0.19(-2.34%)
Aug 25, 2022 8.159 8.304 8.081 8.265 661,961 +0.13(+1.54%)
Aug 24, 2022 7.927 8.207 7.791 8.139 896,272 +0.19(+2.43%)
Aug 23, 2022 7.666 8.072 7.666 7.946 912,559 +0.48(+6.48%)
Aug 22, 2022 7.327 7.511 7.095 7.463 679,995 +0.03(+0.39%)
Aug 19, 2022 7.453 7.588 7.279 7.434 754,903 -0.11(-1.41%)
Aug 18, 2022 7.221 7.613 7.221 7.540 804,275 +0.46(+6.56%)
Aug 17, 2022 6.931 7.211 6.892 7.076 615,455 +0.09(+1.24%)
Aug 16, 2022 7.211 7.308 6.902 6.989 981,651 -0.20(-2.82%)
Aug 15, 2022 7.192 7.202 6.801 7.192 1,183,463 -0.39(-5.10%)
Aug 12, 2022 7.434 7.617 7.269 7.579 976,562 +0.08(+1.03%)
Aug 11, 2022 7.395 7.555 7.366 7.501 762,357 +0.33(+4.58%)
Aug 10, 2022 7.240 7.250 6.907 7.173 981,104 -0.09(-1.20%)
Aug 09, 2022 7.124 7.555 7.105 7.260 992,952 +0.30(+4.31%)
Aug 08, 2022 6.979 7.105 6.864 6.960 854,670 -0.06(-0.82%)
Aug 05, 2022 6.449 7.240 6.449 7.018 1,291,125 +0.46(+7.06%)
Aug 04, 2022 7.211 7.211 6.526 6.555 1,669,348 -0.67(-9.21%)
Aug 03, 2022 7.587 7.587 7.013 7.220 1,424,592 -0.24(-3.23%)
Aug 02, 2022 7.616 7.741 7.389 7.461 1,171,505 -0.13(-1.65%)
Aug 01, 2022 7.596 7.732 7.375 7.587 1,370,219 -0.28(-3.55%)
Jul 29, 2022 7.847 8.175 7.741 7.866 1,388,836 +0.16(+2.13%)
Jul 28, 2022 7.712 7.953 7.514 7.702 2,311,558 +0.18(+2.44%)
Jul 27, 2022 7.644 7.799 6.893 7.519 2,482,794 +1.18(+18.54%)
Jul 26, 2022 6.574 6.787 6.295 6.343 1,776,289 -0.18(-2.81%)
Jul 25, 2022 6.064 6.546 5.986 6.526 1,113,278 +0.58(+9.72%)
Jul 22, 2022 6.073 6.295 5.880 5.948 1,133,128 -0.13(-2.06%)
Jul 21, 2022 6.208 6.213 5.851 6.073 1,167,435 -0.42(-6.53%)
Jul 20, 2022 6.372 6.546 6.271 6.497 1,002,100 +0.04(+0.60%)
Jul 19, 2022 6.160 6.502 6.131 6.459 1,382,633 +0.27(+4.36%)
Jul 18, 2022 6.198 6.353 6.078 6.189 1,131,918 +0.19(+3.22%)
Jul 15, 2022 6.035 6.160 5.803 5.996 1,097,423 +0.12(+1.97%)
Jul 14, 2022 5.745 5.890 5.601 5.880 953,570 -0.15(-2.56%)
Jul 13, 2022 5.919 6.218 5.919 6.035 931,502 +0.06(+0.97%)
Jul 12, 2022 5.909 6.083 5.726 5.977 1,542,296 -0.22(-3.58%)
Jul 11, 2022 6.044 6.218 5.957 6.198 1,144,603 +0.01(+0.16%)
Jul 08, 2022 6.266 6.266 6.044 6.189 1,127,151 +0.06(+0.94%)
Jul 07, 2022 5.813 6.179 5.736 6.131 1,474,016 +0.50(+8.90%)
Jul 06, 2022 5.861 5.996 5.495 5.630 2,151,287 -0.34(-5.65%)
Jul 05, 2022 6.439 6.478 5.745 5.967 2,460,277 -0.73(-10.94%)
Jul 01, 2022 6.738 6.815 6.343 6.700 1,242,453 +0.04(+0.58%)
Jun 30, 2022 6.574 6.813 6.439 6.661 1,781,369 -0.15(-2.26%)
Jun 29, 2022 7.047 7.225 6.748 6.815 1,175,578 -0.06(-0.84%)
Jun 28, 2022 7.153 7.191 6.772 6.873 1,205,115 -0.08(-1.11%)
Jun 27, 2022 6.777 6.970 6.632 6.950 1,774,105 +0.32(+4.80%)
Jun 24, 2022 6.324 6.685 6.227 6.632 4,349,374 +0.40(+6.34%)
Jun 23, 2022 6.700 6.738 6.083 6.237 2,284,902 -0.42(-6.37%)
Jun 22, 2022 6.700 6.926 6.637 6.661 1,692,943 -0.51(-7.12%)
Jun 21, 2022 7.153 7.485 6.979 7.172 2,379,328 +0.28(+4.06%)
Jun 17, 2022 7.413 7.471 6.883 6.893 5,178,053 -0.51(-6.90%)
Jun 16, 2022 7.403 7.591 7.307 7.403 1,424,420 -0.20(-2.66%)
Jun 15, 2022 7.693 7.857 7.481 7.606 1,474,598 -0.07(-0.88%)
Jun 14, 2022 8.088 8.165 7.481 7.673 1,520,340 -0.12(-1.49%)
Jun 13, 2022 8.078 8.252 7.620 7.789 1,623,866 -0.71(-8.39%)
Jun 10, 2022 8.580 8.734 8.218 8.502 1,366,677 -0.16(-1.89%)
Jun 09, 2022 8.917 8.936 8.541 8.666 1,310,560 -0.43(-4.77%)
Jun 08, 2022 9.331 9.399 8.931 9.100 1,171,678 -0.12(-1.26%)
Jun 07, 2022 8.946 9.293 8.849 9.216 1,347,312 +0.14(+1.59%)
Jun 06, 2022 9.042 9.299 8.763 9.071 1,713,306 +0.11(+1.18%)
Jun 03, 2022 8.878 9.037 8.676 8.965 1,263,336 +0.01(+0.11%)
Jun 02, 2022 9.110 9.438 8.825 8.956 2,049,580 -0.22(-2.42%)
Jun 01, 2022 9.129 9.457 8.994 9.177 2,181,951 +0.15(+1.71%)
May 31, 2022 9.110 9.688 8.743 9.023 3,767,003 +0.07(+0.75%)
May 27, 2022 8.666 9.057 8.570 8.956 1,140,231 +0.13(+1.53%)
May 26, 2022 8.965 9.264 8.801 8.821 1,166,203 -0.03(-0.33%)
May 25, 2022 8.560 8.970 8.560 8.849 1,154,744 +0.26(+3.03%)
May 24, 2022 8.464 8.671 8.339 8.589 1,496,585 -0.11(-1.22%)
May 23, 2022 8.406 8.825 8.305 8.695 1,696,475 +0.39(+4.64%)
May 20, 2022 8.608 8.686 8.208 8.310 1,363,417 -0.17(-2.05%)
May 19, 2022 8.310 8.782 8.310 8.483 1,190,829 -0.13(-1.57%)
May 18, 2022 9.486 9.650 8.488 8.618 2,025,823 -0.68(-7.36%)
May 17, 2022 9.466 9.707 9.245 9.303 1,083,360 -0.09(-0.92%)
May 16, 2022 8.956 9.495 8.956 9.389 1,588,258 +0.55(+6.22%)
May 13, 2022 8.888 9.158 8.719 8.840 1,852,361 +0.09(+0.99%)
May 12, 2022 8.647 8.830 8.290 8.753 1,461,064 +0.10(+1.11%)
May 11, 2022 8.695 9.370 8.613 8.657 1,968,602 +0.20(+2.39%)
May 10, 2022 8.512 8.859 8.194 8.454 2,830,102 +0.08(+0.92%)
May 09, 2022 9.486 9.572 8.271 8.377 2,231,596 -1.37(-14.05%)
May 06, 2022 9.679 9.813 9.360 9.746 1,068,854 +0.24(+2.54%)
May 05, 2022 10.19 10.31 9.023 9.505 1,737,854 -0.54(-5.37%)
May 04, 2022 10.34 10.51 9.659 10.04 1,844,447 -0.07(-0.67%)
May 03, 2022 9.891 10.43 9.775 10.11 1,064,138 +0.21(+2.14%)
May 02, 2022 9.891 10.14 9.524 9.900 1,431,359 -0.07(-0.68%)
Apr 29, 2022 10.24 10.39 9.746 9.968 2,177,491 -0.34(-3.27%)
Apr 28, 2022 10.28 10.49 9.438 10.31 1,879,579 +0.54(+5.53%)
Apr 27, 2022 9.389 10.27 9.013 9.765 2,165,246 -0.60(-5.77%)
Apr 26, 2022 10.25 10.90 10.21 10.36 1,728,508 +0.23(+2.28%)
Apr 25, 2022 10.04 10.29 9.380 10.13 2,687,029 -0.46(-4.37%)
Apr 22, 2022 10.99 11.27 10.52 10.59 1,523,532 -0.47(-4.27%)
Apr 21, 2022 12.34 12.41 10.84 11.07 2,183,833 -1.03(-8.53%)
Apr 20, 2022 11.99 12.28 11.58 12.10 963,683 +0.16(+1.37%)
Apr 19, 2022 11.95 12.25 11.40 11.93 1,616,542 -0.10(-0.80%)
Apr 18, 2022 12.10 12.45 11.69 12.03 1,839,136 +0.06(+0.48%)
Apr 14, 2022 11.57 12.22 11.36 11.97 1,390,555 +0.34(+2.90%)
Apr 13, 2022 11.49 11.91 11.06 11.64 2,367,901 +0.37(+3.25%)
Apr 12, 2022 11.04 11.42 11.02 11.27 1,301,180 +0.49(+4.56%)
Apr 11, 2022 11.09 11.10 10.52 10.78 1,508,407 -0.52(-4.61%)
Apr 08, 2022 10.58 11.70 10.57 11.30 2,727,131 +0.77(+7.33%)
Apr 07, 2022 10.74 10.85 9.958 10.53 1,519,732 -0.12(-1.09%)
Apr 06, 2022 10.39 11.03 10.26 10.64 1,992,448 +0.44(+4.35%)
Apr 05, 2022 10.63 10.96 10.10 10.20 1,509,849 -0.53(-4.94%)
Apr 04, 2022 10.95 11.54 10.35 10.73 2,649,876 +0.08(+0.72%)
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.