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 (%)
Mar 31, 2004 57.76 58.28 57.40 58.24 170,681 +0.46(+0.80%)
Mar 30, 2004 56.25 57.91 56.25 57.77 82,692 +1.53(+2.71%)
Mar 29, 2004 55.69 56.43 55.68 56.25 63,127 +0.74(+1.33%)
Mar 26, 2004 54.58 55.97 54.58 55.51 48,318 +0.85(+1.56%)
Mar 25, 2004 54.58 55.83 54.58 54.66 87,448 +0.07(+0.14%)
Mar 24, 2004 53.80 54.63 53.24 54.58 129,172 +0.37(+0.68%)
Mar 23, 2004 55.55 55.60 53.98 54.21 99,446 -1.02(-1.84%)
Mar 22, 2004 56.85 56.85 55.16 55.23 87,448 -1.63(-2.86%)
Mar 19, 2004 59.49 59.49 56.77 56.86 85,826 -2.45(-4.13%)
Mar 18, 2004 59.76 59.97 58.60 59.31 68,207 -0.45(-0.76%)
Mar 17, 2004 57.82 59.81 57.82 59.76 66,586 +2.04(+3.53%)
Mar 16, 2004 56.43 57.81 56.20 57.73 105,932 +1.30(+2.30%)
Mar 15, 2004 57.69 57.81 56.23 56.43 119,552 -1.17(-2.02%)
Mar 12, 2004 56.11 57.82 56.11 57.60 132,307 +1.63(+2.91%)
Mar 11, 2004 57.45 57.73 55.60 55.97 286,017 -1.94(-3.35%)
Mar 10, 2004 59.02 59.03 57.87 57.91 59,451 -1.20(-2.03%)
Mar 09, 2004 60.13 60.16 59.12 59.12 51,128 -1.02(-1.69%)
Mar 08, 2004 59.44 60.51 59.44 60.13 125,713 +0.72(+1.21%)
Mar 05, 2004 60.43 61.01 59.40 59.41 81,719 -1.25(-2.06%)
Mar 04, 2004 59.86 61.47 59.86 60.66 112,742 +0.99(+1.66%)
Mar 03, 2004 60.19 60.55 59.11 59.67 105,824 -0.52(-0.86%)
Mar 02, 2004 58.90 60.46 58.86 60.19 363,197 +1.89(+3.24%)
Mar 01, 2004 56.76 58.30 56.76 58.30 154,466 +1.80(+3.19%)
Feb 27, 2004 55.97 56.89 55.92 56.50 46,696 +0.83(+1.50%)
Feb 26, 2004 55.23 55.90 55.06 55.66 67,126 +0.35(+0.64%)
Feb 25, 2004 54.58 55.31 54.49 55.31 72,747 +0.45(+0.83%)
Feb 24, 2004 54.30 55.41 54.21 54.86 64,856 +0.46(+0.85%)
Feb 23, 2004 54.49 54.60 54.17 54.40 51,236 -0.09(-0.17%)
Feb 20, 2004 54.29 54.67 54.25 54.49 55,668 +0.14(+0.26%)
Feb 19, 2004 54.40 54.86 54.17 54.35 48,102 +0.05(+0.09%)
Feb 18, 2004 55.04 55.28 54.26 54.30 31,563 -0.79(-1.43%)
Feb 17, 2004 54.86 55.28 54.86 55.09 39,994 +0.37(+0.68%)
Feb 13, 2004 55.37 55.40 54.58 54.72 111,985 -0.28(-0.50%)
Feb 12, 2004 54.58 55.28 54.30 55.00 135,550 +0.52(+0.95%)
Feb 11, 2004 53.89 54.72 53.89 54.48 141,819 +0.82(+1.53%)
Feb 10, 2004 53.44 53.76 53.15 53.66 118,903 +0.21(+0.40%)
Feb 09, 2004 54.21 54.21 53.29 53.44 129,821 -0.63(-1.16%)
Feb 06, 2004 52.74 54.17 52.74 54.07 193,272 +1.33(+2.53%)
Feb 05, 2004 52.41 52.94 52.32 52.74 134,793 +0.33(+0.64%)
Feb 04, 2004 52.36 52.55 50.18 52.41 189,489 +0.32(+0.62%)
Feb 03, 2004 51.81 52.27 50.78 52.08 150,251 +0.28(+0.54%)
Feb 02, 2004 50.10 51.81 49.57 51.81 83,556 +1.90(+3.80%)
Jan 30, 2004 49.67 49.91 49.49 49.91 42,156 +0.33(+0.67%)
Jan 29, 2004 50.60 50.60 49.22 49.58 105,067 -1.10(-2.17%)
Jan 28, 2004 51.43 51.43 50.23 50.68 63,343 -0.93(-1.81%)
Jan 27, 2004 52.55 52.56 50.97 51.61 70,801 -1.03(-1.95%)
Jan 26, 2004 51.34 52.64 50.88 52.64 91,772 +1.06(+2.06%)
Jan 23, 2004 49.83 52.36 49.73 51.58 106,148 +2.12(+4.28%)
Jan 22, 2004 50.24 50.25 49.22 49.46 89,177 -1.25(-2.46%)
Jan 21, 2004 48.11 50.77 47.93 50.71 171,653 +2.78(+5.79%)
Jan 20, 2004 47.39 48.11 47.18 47.93 101,500 +0.91(+1.93%)
Jan 16, 2004 46.67 47.42 46.67 47.02 100,960 +0.57(+1.23%)
Jan 15, 2004 47.64 47.64 46.45 46.45 73,828 -1.19(-2.50%)
Jan 14, 2004 48.47 48.56 47.64 47.64 66,694 -0.82(-1.70%)
Jan 13, 2004 48.15 48.47 47.92 48.47 51,561 +0.41(+0.85%)
Jan 12, 2004 47.64 48.06 47.60 48.06 38,157 +0.25(+0.52%)
Jan 09, 2004 47.87 48.79 47.49 47.81 57,614 -0.07(-0.15%)
Jan 08, 2004 46.89 47.88 46.89 47.88 51,561 +1.12(+2.39%)
Jan 07, 2004 46.82 47.04 46.35 46.76 85,610 +0.18(+0.38%)
Jan 06, 2004 48.39 48.39 46.59 46.59 103,446 -2.13(-4.37%)
Jan 05, 2004 47.87 48.72 47.87 48.72 43,562 +0.98(+2.05%)
Jan 02, 2004 47.37 47.97 47.37 47.74 41,940 +0.32(+0.68%)
Dec 31, 2003 48.66 48.66 47.41 47.41 54,263 -1.25(-2.57%)
Dec 30, 2003 48.35 49.03 48.13 48.66 92,745 +0.13(+0.27%)
Dec 29, 2003 47.58 48.81 47.50 48.53 85,286 +0.96(+2.02%)
Dec 26, 2003 46.90 47.64 46.90 47.57 53,290 +0.76(+1.62%)
Dec 24, 2003 47.77 47.77 46.75 46.81 58,803 -1.05(-2.20%)
Dec 23, 2003 48.33 48.33 47.57 47.87 70,801 -0.36(-0.75%)
Dec 22, 2003 48.02 48.72 48.02 48.23 58,587 +0.14(+0.29%)
Dec 19, 2003 47.97 48.11 47.09 48.09 93,825 -0.11(-0.23%)
Dec 18, 2003 45.71 49.63 45.71 48.20 153,061 +2.50(+5.47%)
Dec 17, 2003 45.12 45.70 45.01 45.70 57,722 +0.69(+1.54%)
Dec 16, 2003 44.87 45.30 44.78 45.01 70,477 +0.06(+0.12%)
Dec 15, 2003 45.15 45.52 44.86 44.95 116,850 -0.19(-0.43%)
Dec 12, 2003 44.73 45.15 44.31 45.15 111,012 +0.61(+1.37%)
Dec 11, 2003 44.41 44.59 44.14 44.54 88,313 +0.22(+0.50%)
Dec 10, 2003 44.10 44.41 43.99 44.31 49,507 +0.14(+0.31%)
Dec 09, 2003 44.41 44.41 43.82 44.17 48,750 -0.25(-0.56%)
Dec 08, 2003 44.62 44.86 43.70 44.42 100,960 -0.20(-0.46%)
Dec 05, 2003 43.53 44.31 43.53 44.63 66,045 +1.10(+2.53%)
Dec 04, 2003 42.65 43.55 42.51 43.53 63,127 +1.06(+2.51%)
Dec 03, 2003 43.87 43.87 42.46 42.46 59,560 -0.94(-2.17%)
Dec 02, 2003 41.08 43.48 41.08 43.41 101,068 +2.42(+5.91%)
Dec 01, 2003 40.66 40.98 40.59 40.98 26,807 +0.56(+1.40%)
Nov 28, 2003 40.43 40.52 40.20 40.42 14,917 -0.01(-0.02%)
Nov 26, 2003 40.75 40.80 40.38 40.43 22,699 -0.25(-0.61%)
Nov 25, 2003 40.11 40.58 40.01 40.68 37,076 +0.55(+1.36%)
Nov 24, 2003 39.87 40.13 39.70 40.13 56,425 +0.18(+0.44%)
Nov 21, 2003 40.11 40.12 39.83 39.96 64,099 +0.03(+0.07%)
Nov 20, 2003 39.84 40.01 39.78 39.93 102,473 -0.13(-0.32%)
Nov 19, 2003 39.67 40.10 39.59 40.06 114,796 +0.39(+0.98%)
Nov 18, 2003 41.25 41.25 39.42 39.67 159,223 -1.82(-4.39%)
Nov 17, 2003 41.64 41.77 41.45 41.49 74,477 -0.61(-1.45%)
Nov 14, 2003 41.63 42.32 41.58 42.10 151,007 +0.53(+1.27%)
Nov 13, 2003 41.26 41.71 41.16 41.57 79,881 +0.36(+0.88%)
Nov 12, 2003 40.61 41.21 40.15 41.21 94,582 +0.64(+1.57%)
Nov 11, 2003 41.45 41.45 40.61 40.58 123,984 -0.82(-1.99%)
Nov 10, 2003 41.40 41.54 41.35 41.40 89,718 -0.06(-0.13%)
Nov 07, 2003 41.51 41.58 41.27 41.45 134,037 -0.05(-0.11%)
Nov 06, 2003 40.68 41.57 40.68 41.50 162,465 +0.85(+2.09%)
Nov 05, 2003 40.61 40.89 40.29 40.65 125,173 +0.18(+0.43%)
Nov 04, 2003 39.46 40.59 39.40 40.47 211,400 +0.93(+2.34%)
Nov 03, 2003 39.51 39.89 39.40 39.55 80,854 +0.69(+1.79%)
Oct 31, 2003 38.25 38.58 38.25 38.85 66,586 +0.65(+1.69%)
Oct 30, 2003 38.53 38.53 37.93 38.21 188,084 +0.20(+0.54%)
Oct 29, 2003 37.84 38.11 37.80 38.00 52,209 +0.16(+0.42%)
Oct 28, 2003 38.07 38.07 37.88 37.85 93,717 -0.22(-0.58%)
Oct 27, 2003 37.67 38.21 37.65 38.07 191,975 +0.46(+1.23%)
Oct 24, 2003 37.33 37.71 37.28 37.61 172,842 +0.19(+0.49%)
Oct 23, 2003 37.49 37.65 37.33 37.42 128,199 -0.05(-0.12%)
Oct 22, 2003 37.24 38.21 36.96 37.47 354,117 +0.80(+2.20%)
Oct 21, 2003 36.07 36.66 36.07 36.66 132,199 +0.72(+2.01%)
Oct 20, 2003 35.46 36.28 35.78 35.94 144,089 +0.48(+1.36%)
Oct 17, 2003 35.34 35.56 35.23 35.46 39,778 +0.15(+0.42%)
Oct 16, 2003 35.05 35.40 34.90 35.31 26,050 +0.39(+1.11%)
Oct 15, 2003 34.42 34.94 34.32 34.92 33,833 +0.43(+1.23%)
Oct 14, 2003 34.98 34.89 34.18 34.50 22,375 -0.48(-1.38%)
Oct 13, 2003 34.88 35.29 34.97 34.98 11,782 +0.10(+0.29%)
Oct 10, 2003 35.11 35.11 34.97 34.88 17,403 -0.29(-0.82%)
Oct 09, 2003 34.70 35.16 34.55 35.16 32,860 +0.47(+1.36%)
Oct 08, 2003 34.60 34.78 34.60 34.69 78,476 -0.05(-0.13%)
Oct 07, 2003 35.07 35.07 34.67 34.74 64,532 -0.42(-1.18%)
Oct 06, 2003 35.42 35.42 35.06 35.15 88,637 -0.23(-0.65%)
Oct 03, 2003 35.35 35.43 35.16 35.39 58,262 -0.05(-0.13%)
Oct 02, 2003 34.98 35.48 34.94 35.43 82,367 +0.65(+1.86%)
Oct 01, 2003 33.45 34.78 33.43 34.78 44,534 +1.33(+3.98%)
Sep 30, 2003 33.36 33.63 32.65 33.45 65,180 -0.14(-0.41%)
Sep 29, 2003 33.12 33.72 33.11 33.59 53,831 +0.43(+1.28%)
Sep 26, 2003 33.58 33.64 33.16 33.17 52,641 -0.46(-1.38%)
Sep 25, 2003 33.74 34.27 33.63 33.63 79,341 -0.05(-0.14%)
Sep 24, 2003 33.69 33.95 33.63 33.67 40,103 +0.11(+0.33%)
Sep 23, 2003 33.43 33.77 33.35 33.56 59,343 +0.47(+1.43%)
Sep 22, 2003 33.03 33.21 33.03 33.09 44,426 +0.11(+0.34%)
Sep 19, 2003 32.90 33.30 32.90 32.98 84,097 +0.09(+0.28%)
Sep 18, 2003 32.84 32.97 32.77 32.89 75,882 +0.23(+0.71%)
Sep 17, 2003 32.98 33.07 32.84 32.66 21,618 -0.36(-1.09%)
Sep 16, 2003 32.93 33.26 33.02 33.02 65,937 +0.08(+0.25%)
Sep 15, 2003 33.42 33.63 32.93 32.93 55,236 -0.49(-1.47%)
Sep 12, 2003 33.91 33.91 33.31 33.42 38,805 -0.53(-1.55%)
Sep 11, 2003 34.51 34.51 33.81 33.95 32,536 -0.60(-1.74%)
Sep 10, 2003 34.78 34.82 34.47 34.55 28,645 -0.32(-0.93%)
Sep 09, 2003 35.06 35.09 34.82 34.88 62,802 -0.14(-0.40%)
Sep 08, 2003 35.29 35.34 34.83 35.02 35,887 -0.32(-0.92%)
Sep 05, 2003 35.87 35.87 35.02 35.34 46,048 -0.53(-1.47%)
Sep 04, 2003 35.99 35.99 35.77 35.87 25,942 -0.12(-0.33%)
Sep 03, 2003 35.94 36.08 35.92 35.99 72,315 +0.28(+0.78%)
Sep 02, 2003 35.71 35.84 35.62 35.71 62,046 -0.14(-0.39%)
Aug 29, 2003 35.34 35.87 35.21 35.85 25,834 +0.65(+1.84%)
Aug 28, 2003 34.74 35.43 34.69 35.20 77,827 +0.28(+0.79%)
Aug 27, 2003 34.69 35.15 34.69 34.92 23,348 +0.40(+1.15%)
Aug 26, 2003 34.63 34.91 34.52 34.53 106,364 -0.27(-0.77%)
Aug 25, 2003 34.37 34.84 34.32 34.79 44,210 +0.24(+0.70%)
Aug 22, 2003 35.51 35.51 34.37 34.55 41,940 -0.95(-2.68%)
Aug 21, 2003 35.22 35.51 35.06 35.51 38,589 +0.28(+0.79%)
Aug 20, 2003 35.15 35.36 35.07 35.23 69,504 +0.08(+0.24%)
Aug 19, 2003 35.14 35.18 34.69 35.15 378,330 +0.06(+0.16%)
Aug 18, 2003 35.10 35.15 34.96 35.09 23,672 -0.01(-0.03%)
Aug 15, 2003 34.93 35.15 34.93 35.10 16,970 +0.26(+0.74%)
Aug 14, 2003 34.65 34.84 34.45 34.84 25,942 +0.10(+0.29%)
Aug 13, 2003 34.69 34.76 34.32 34.74 24,753 +0.09(+0.27%)
Aug 12, 2003 34.60 34.66 34.24 34.65 15,241 -0.03(-0.08%)
Aug 11, 2003 34.20 34.69 34.20 34.67 21,078 +0.49(+1.43%)
Aug 08, 2003 34.09 34.28 33.91 34.18 22,159 +0.03(+0.08%)
Aug 07, 2003 34.09 34.37 33.93 34.16 120,525 -0.03(-0.08%)
Aug 06, 2003 32.93 34.33 32.93 34.18 96,312 +1.10(+3.33%)
Aug 05, 2003 33.67 33.80 33.08 33.08 276,397 -0.59(-1.76%)
Aug 04, 2003 34.14 34.21 33.67 33.67 115,228 -0.60(-1.75%)
Aug 01, 2003 34.37 34.68 34.23 34.28 126,470 -0.14(-0.40%)
Jul 31, 2003 34.07 34.60 33.86 34.41 49,182 +0.80(+2.39%)
Jul 30, 2003 33.77 33.86 33.29 33.61 42,373 -0.12(-0.36%)
Jul 29, 2003 34.23 34.30 33.73 33.73 38,805 -0.64(-1.86%)
Jul 28, 2003 34.41 34.46 34.35 34.37 25,942 +0.08(+0.24%)
Jul 25, 2003 34.65 34.65 34.25 34.28 30,806 -0.31(-0.88%)
Jul 24, 2003 34.53 34.69 34.51 34.59 47,021 +0.13(+0.38%)
Jul 23, 2003 34.65 34.74 34.28 34.46 50,155 -0.17(-0.48%)
Jul 22, 2003 34.70 34.77 34.54 34.63 48,210 -0.21(-0.61%)
Jul 21, 2003 34.97 35.01 34.77 34.84 107,337 -0.18(-0.50%)
Jul 18, 2003 34.66 35.05 34.61 35.02 55,560 +0.40(+1.15%)
Jul 17, 2003 34.88 35.05 34.62 34.62 75,449 -0.28(-0.80%)
Jul 16, 2003 35.57 35.67 34.78 34.90 54,479 -0.63(-1.77%)
Jul 15, 2003 35.80 35.94 35.46 35.52 135,009 -0.18(-0.52%)
Jul 14, 2003 35.94 35.98 35.62 35.71 87,016 -0.08(-0.23%)
Jul 11, 2003 35.64 36.31 35.64 35.79 53,722 +0.15(+0.42%)
Jul 10, 2003 35.67 35.74 35.57 35.64 83,773 -0.07(-0.21%)
Jul 09, 2003 35.25 36.03 34.87 35.72 77,179 +0.56(+1.61%)
Jul 08, 2003 34.28 35.15 34.16 35.15 91,988 +0.97(+2.84%)
Jul 07, 2003 34.37 34.39 33.77 34.18 85,610 -0.10(-0.30%)
Jul 03, 2003 34.74 34.78 34.28 34.28 55,668 -0.49(-1.41%)
Jul 02, 2003 34.65 34.97 34.55 34.78 86,259 +0.31(+0.91%)
Jul 01, 2003 34.41 34.59 34.18 34.46 100,095 +0.00(+0.00%)
Jun 30, 2003 34.71 34.71 34.34 34.46 43,562 -0.25(-0.72%)
Jun 27, 2003 34.97 35.20 34.69 34.71 48,102 -0.26(-0.74%)
Jun 26, 2003 35.11 35.18 34.88 34.97 36,427 -0.14(-0.40%)
Jun 25, 2003 34.92 35.25 34.78 35.11 30,915 +0.14(+0.40%)
Jun 24, 2003 34.83 35.18 34.83 34.97 24,969 +0.14(+0.40%)
Jun 23, 2003 34.69 34.90 34.61 34.83 46,480 +0.05(+0.13%)
Jun 20, 2003 35.15 35.15 34.75 34.78 39,994 -0.30(-0.84%)
Jun 19, 2003 34.59 35.15 34.51 35.08 59,235 +0.58(+1.69%)
Jun 18, 2003 35.07 35.07 34.14 34.50 79,233 -0.61(-1.74%)
Jun 17, 2003 35.48 35.80 34.97 35.11 93,934 -0.43(-1.22%)
Jun 16, 2003 35.89 35.96 35.25 35.54 47,129 -0.28(-0.77%)
Jun 13, 2003 36.43 36.45 35.79 35.82 45,183 -0.56(-1.55%)
Jun 12, 2003 35.62 36.38 35.61 36.38 47,129 +0.76(+2.13%)
Jun 11, 2003 35.34 35.80 35.32 35.63 94,366 +0.16(+0.44%)
Jun 10, 2003 35.15 35.47 35.10 35.47 52,533 +0.29(+0.82%)
Jun 09, 2003 34.67 35.18 34.65 35.18 119,444 +0.42(+1.20%)
Jun 06, 2003 35.30 35.34 34.77 34.77 76,530 -0.77(-2.16%)
Jun 05, 2003 35.52 35.68 35.46 35.53 32,752 -0.06(-0.16%)
Jun 04, 2003 35.57 35.63 35.49 35.59 47,021 -0.03(-0.08%)
Jun 03, 2003 35.77 35.86 35.54 35.62 44,967 -0.14(-0.39%)
Jun 02, 2003 35.85 36.05 35.62 35.76 43,345 -0.14(-0.39%)
May 30, 2003 35.57 35.89 35.43 35.89 19,997 +0.33(+0.94%)
May 29, 2003 35.82 35.82 35.26 35.56 28,428 -0.35(-0.98%)
May 28, 2003 35.48 35.91 35.29 35.91 63,667 +0.50(+1.41%)
May 27, 2003 35.34 35.47 35.34 35.41 39,562 +0.15(+0.42%)
May 23, 2003 35.34 35.43 35.10 35.27 58,479 -0.18(-0.50%)
May 22, 2003 36.08 36.09 35.40 35.44 28,861 -0.75(-2.07%)
May 21, 2003 35.62 36.19 35.54 36.19 57,506 +0.57(+1.61%)
May 20, 2003 35.71 35.79 35.15 35.62 49,507 +0.00(+0.00%)
May 19, 2003 35.57 35.76 35.40 35.62 78,044 +0.34(+0.97%)
May 16, 2003 36.82 36.86 35.27 35.27 58,695 -1.68(-4.56%)
May 15, 2003 36.95 36.98 36.63 36.96 41,616 +0.10(+0.28%)
May 14, 2003 36.54 36.97 36.36 36.86 50,912 +0.31(+0.86%)
May 13, 2003 36.17 36.54 35.85 36.54 61,613 +0.26(+0.71%)
May 12, 2003 36.50 36.54 36.26 36.28 111,445 -0.31(-0.83%)
May 09, 2003 35.85 36.65 35.84 36.59 87,232 +0.60(+1.67%)
May 08, 2003 36.17 36.31 35.96 35.99 68,964 -0.42(-1.14%)
May 07, 2003 35.85 36.51 35.52 36.40 76,314 +0.42(+1.16%)
May 06, 2003 35.72 36.22 35.72 35.99 69,396 +0.27(+0.75%)
May 05, 2003 35.15 35.72 35.15 35.72 60,532 +0.63(+1.79%)
May 02, 2003 34.51 35.15 34.51 35.09 34,914 +0.43(+1.25%)
May 01, 2003 34.80 34.80 34.51 34.65 111,877 -0.15(-0.43%)
Apr 30, 2003 35.11 35.25 34.65 34.80 112,526 -0.44(-1.26%)
Apr 29, 2003 35.43 35.61 34.88 35.25 221,593 -0.10(-0.29%)
Apr 28, 2003 35.18 35.60 35.18 35.35 124,524 +0.08(+0.24%)
Apr 25, 2003 35.85 35.85 35.04 35.27 239,861 -0.67(-1.85%)
Apr 24, 2003 36.09 36.09 35.78 35.93 69,612 -0.16(-0.44%)
Apr 23, 2003 36.13 36.31 35.91 36.09 167,546 +0.06(+0.15%)
Apr 22, 2003 34.32 36.36 34.09 36.03 165,708 +1.66(+4.82%)
Apr 21, 2003 32.75 34.58 32.55 34.38 105,608 +2.06(+6.38%)
Apr 17, 2003 32.29 32.33 32.01 32.31 36,427 +0.12(+0.37%)
Apr 16, 2003 32.28 32.32 32.10 32.19 36,535 -0.18(-0.54%)
Apr 15, 2003 32.12 32.51 31.92 32.37 75,233 +0.25(+0.78%)
Apr 14, 2003 31.93 32.19 31.78 32.12 73,720 +0.19(+0.61%)
Apr 11, 2003 31.78 31.93 31.44 31.93 45,940 +0.15(+0.47%)
Apr 10, 2003 31.36 31.78 31.27 31.78 39,670 +0.41(+1.30%)
Apr 09, 2003 31.36 31.69 31.23 31.37 26,915 -0.04(-0.12%)
Apr 08, 2003 31.79 31.79 31.32 31.41 71,450 -0.38(-1.19%)
Apr 07, 2003 31.06 32.01 31.06 31.79 69,072 +0.74(+2.38%)
Apr 04, 2003 31.41 31.45 30.85 31.05 93,285 -0.41(-1.29%)
Apr 03, 2003 31.22 31.63 30.92 31.45 67,667 +0.37(+1.19%)
Apr 02, 2003 30.99 31.54 30.99 31.08 91,447 +0.18(+0.60%)
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.