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, 2017 13.04 13.21 12.71 13.04 724,696 -0.06(-0.46%)
Mar 30, 2017 13.45 13.60 12.92 13.10 809,157 -0.22(-1.65%)
Mar 29, 2017 12.42 13.63 12.42 13.32 1,045,187 +0.91(+7.33%)
Mar 28, 2017 11.93 12.42 11.72 12.41 626,895 +0.58(+4.90%)
Mar 27, 2017 11.63 11.89 11.50 11.83 326,986 -0.07(-0.59%)
Mar 24, 2017 11.85 12.35 11.76 11.90 372,060 +0.17(+1.45%)
Mar 23, 2017 11.47 11.90 11.05 11.73 375,416 +0.02(+0.17%)
Mar 22, 2017 11.70 11.97 11.42 11.71 415,606 -0.18(-1.51%)
Mar 21, 2017 12.13 12.34 11.74 11.89 633,667 -0.16(-1.33%)
Mar 20, 2017 12.05 12.14 11.78 12.05 524,460 +0.02(+0.17%)
Mar 17, 2017 11.90 12.09 11.77 12.03 664,791 +0.24(+2.04%)
Mar 16, 2017 11.90 12.14 11.61 11.79 650,474 -0.01(-0.08%)
Mar 15, 2017 11.00 11.86 10.92 11.80 1,109,593 +1.11(+10.38%)
Mar 14, 2017 10.90 11.10 10.31 10.69 560,272 -0.47(-4.21%)
Mar 13, 2017 10.97 11.57 10.93 11.16 603,321 +0.12(+1.09%)
Mar 10, 2017 11.25 11.48 10.58 11.04 1,214,945 -0.31(-2.73%)
Mar 09, 2017 11.68 11.70 11.15 11.35 984,671 -0.55(-4.62%)
Mar 08, 2017 12.50 12.81 11.79 11.90 1,020,386 -0.81(-6.37%)
Mar 07, 2017 12.97 13.36 12.65 12.71 483,992 -0.12(-0.94%)
Mar 06, 2017 13.09 13.09 12.67 12.83 600,597 -0.29(-2.21%)
Mar 03, 2017 13.17 13.74 12.96 13.12 906,545 -0.29(-2.16%)
Mar 02, 2017 13.21 13.59 13.14 13.41 643,598 -0.14(-1.03%)
Mar 01, 2017 13.03 13.87 12.72 13.55 965,562 +0.72(+5.61%)
Feb 28, 2017 13.50 13.59 12.80 12.83 824,600 -0.81(-5.94%)
Feb 27, 2017 13.38 13.94 13.28 13.64 776,412 +0.30(+2.25%)
Feb 24, 2017 14.00 14.08 13.12 13.34 1,242,507 -0.99(-6.91%)
Feb 23, 2017 15.28 15.50 14.28 14.33 917,561 -0.45(-3.04%)
Feb 22, 2017 14.87 15.09 14.65 14.78 821,945 -0.22(-1.47%)
Feb 21, 2017 15.52 15.62 14.98 15.00 924,473 -0.19(-1.25%)
Feb 17, 2017 15.19 15.19 15.19 0 -0.30(-1.94%)
Feb 16, 2017 15.90 15.90 15.12 15.49 601,664 -0.33(-2.09%)
Feb 15, 2017 16.00 16.05 15.63 15.82 430,326 -0.40(-2.47%)
Feb 14, 2017 15.98 16.25 15.71 16.22 532,063 +0.33(+2.08%)
Feb 13, 2017 16.25 16.42 15.71 15.89 672,333 -0.39(-2.40%)
Feb 10, 2017 16.06 16.70 15.91 16.28 954,586 +0.54(+3.43%)
Feb 09, 2017 15.60 15.92 15.61 15.74 602,744 +0.14(+0.90%)
Feb 08, 2017 16.10 16.10 14.95 15.60 1,051,792 -0.46(-2.86%)
Feb 07, 2017 15.76 16.46 15.57 16.06 1,094,355 +0.19(+1.20%)
Feb 06, 2017 15.92 16.65 15.47 15.87 1,470,944 +0.55(+3.59%)
Feb 03, 2017 14.35 15.42 14.26 15.32 1,085,186 +1.02(+7.13%)
Feb 02, 2017 14.47 14.51 13.97 14.30 638,589 -0.01(-0.07%)
Feb 01, 2017 14.50 14.71 14.15 14.31 720,360 +0.11(+0.77%)
Jan 31, 2017 14.02 15.49 13.72 14.20 970,174 +0.18(+1.28%)
Jan 30, 2017 14.17 14.18 13.28 14.02 1,388,348 -0.37(-2.57%)
Jan 27, 2017 14.13 14.68 13.71 14.39 3,049,444 +0.59(+4.28%)
Jan 26, 2017 12.30 14.38 12.27 13.80 7,451,388 +3.12(+29.21%)
Jan 25, 2017 10.56 11.03 10.45 10.68 950,611 +0.23(+2.20%)
Jan 24, 2017 10.29 10.63 9.790 10.45 941,034 +0.19(+1.85%)
Jan 23, 2017 10.55 10.65 9.950 10.26 867,536 -0.21(-2.01%)
Jan 20, 2017 11.00 11.11 10.44 10.47 664,436 -0.29(-2.70%)
Jan 19, 2017 10.61 10.77 10.50 10.76 521,941 +0.26(+2.48%)
Jan 18, 2017 10.57 10.68 10.32 10.50 622,327 -0.24(-2.23%)
Jan 17, 2017 10.57 10.87 10.40 10.74 413,520 +0.44(+4.27%)
Jan 13, 2017 10.30 10.30 10.30 0 -0.24(-2.28%)
Jan 12, 2017 10.86 10.86 10.26 10.54 354,362 -0.17(-1.59%)
Jan 11, 2017 10.44 10.83 10.32 10.71 331,436 +0.33(+3.18%)
Jan 10, 2017 10.51 10.55 10.21 10.38 418,795 -0.04(-0.38%)
Jan 09, 2017 10.67 10.70 10.41 10.42 335,019 -0.41(-3.79%)
Jan 06, 2017 11.00 11.07 10.70 10.83 368,858 -0.12(-1.10%)
Jan 05, 2017 11.02 11.15 10.78 10.95 513,971 -0.04(-0.36%)
Jan 04, 2017 10.88 11.00 10.71 10.99 539,777 +0.15(+1.38%)
Jan 03, 2017 10.89 11.07 10.31 10.84 655,692 +0.38(+3.63%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.11(+1.06%)
Dec 29, 2016 10.47 10.58 10.21 10.35 352,030 -0.04(-0.38%)
Dec 28, 2016 11.14 11.15 10.12 10.39 798,755 -0.55(-5.03%)
Dec 27, 2016 10.97 11.16 10.63 10.94 767,261 +0.44(+4.19%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.28(+2.74%)
Dec 22, 2016 10.55 10.70 10.08 10.22 650,033 -0.38(-3.58%)
Dec 21, 2016 10.56 11.30 10.30 10.60 1,252,725 +0.07(+0.66%)
Dec 20, 2016 9.420 10.65 9.420 10.53 1,599,045 +1.28(+13.84%)
Dec 19, 2016 9.190 9.620 9.030 9.250 593,344 +0.17(+1.87%)
Dec 16, 2016 9.110 9.250 8.920 9.080 1,537,376 +0.32(+3.65%)
Dec 15, 2016 8.660 9.020 8.540 8.760 499,259 +0.02(+0.23%)
Dec 14, 2016 9.370 9.530 8.660 8.740 1,111,142 -0.82(-8.58%)
Dec 13, 2016 9.500 9.580 9.090 9.560 1,238,995 +0.23(+2.47%)
Dec 12, 2016 9.530 9.790 9.060 9.330 1,166,275 +0.24(+2.64%)
Dec 09, 2016 8.810 9.130 8.750 9.090 1,052,446 +0.35(+4.00%)
Dec 08, 2016 8.490 8.860 8.340 8.740 622,259 +0.34(+4.05%)
Dec 07, 2016 8.580 8.740 8.250 8.400 682,137 -0.34(-3.89%)
Dec 06, 2016 8.720 8.870 8.500 8.740 709,824 -0.07(-0.79%)
Dec 05, 2016 8.260 9.020 8.200 8.810 877,456 +0.63(+7.70%)
Dec 02, 2016 8.140 8.320 7.920 8.180 525,933 +0.04(+0.49%)
Dec 01, 2016 8.800 8.800 8.080 8.140 993,088 -0.09(-1.09%)
Nov 30, 2016 7.480 8.550 7.460 8.230 1,881,432 +1.45(+21.39%)
Nov 29, 2016 6.900 6.900 6.640 6.780 777,506 -0.29(-4.10%)
Nov 28, 2016 7.410 7.440 7.000 7.070 593,728 -0.29(-3.94%)
Nov 25, 2016 7.530 7.560 7.325 7.360 341,527 -0.24(-3.16%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.15(+2.01%)
Nov 22, 2016 7.580 7.630 7.280 7.450 583,264 -0.04(-0.53%)
Nov 21, 2016 7.370 7.690 7.360 7.490 443,138 +0.37(+5.20%)
Nov 18, 2016 7.130 7.220 6.990 7.120 343,782 +0.05(+0.71%)
Nov 17, 2016 7.350 7.580 7.040 7.070 492,113 -0.28(-3.81%)
Nov 16, 2016 7.240 7.430 7.120 7.350 455,389 +0.06(+0.82%)
Nov 15, 2016 7.240 7.580 7.110 7.290 704,187 +0.15(+2.10%)
Nov 14, 2016 7.040 7.181 6.900 7.140 530,365 +0.11(+1.56%)
Nov 11, 2016 6.980 7.140 6.830 7.030 623,458 -0.02(-0.28%)
Nov 10, 2016 6.900 7.215 6.900 7.050 1,229,125 +0.19(+2.77%)
Nov 09, 2016 6.200 6.960 6.200 6.860 1,212,756 +0.62(+9.94%)
Nov 08, 2016 6.230 6.280 6.050 6.240 515,245 +0.05(+0.81%)
Nov 07, 2016 6.380 6.500 6.120 6.190 622,074 -0.06(-0.96%)
Nov 04, 2016 6.440 6.480 6.190 6.250 882,984 -0.17(-2.65%)
Nov 03, 2016 6.410 6.700 6.230 6.420 900,881 +0.01(+0.16%)
Nov 02, 2016 5.970 6.500 5.900 6.410 1,203,093 +0.33(+5.43%)
Nov 01, 2016 6.370 6.530 5.850 6.080 1,678,737 -0.02(-0.33%)
Oct 31, 2016 6.130 6.205 5.660 6.100 2,431,095 -0.10(-1.61%)
Oct 28, 2016 6.980 6.980 6.030 6.200 3,157,718 -0.97(-13.53%)
Oct 27, 2016 9.490 9.870 7.140 7.170 5,479,229 -2.61(-26.69%)
Oct 26, 2016 9.550 9.850 9.450 9.780 871,628 +0.13(+1.35%)
Oct 25, 2016 9.910 10.25 9.590 9.650 782,527 -0.44(-4.36%)
Oct 24, 2016 10.67 10.76 9.900 10.09 819,167 -0.69(-6.40%)
Oct 21, 2016 10.77 11.00 10.68 10.78 317,946 -0.10(-0.92%)
Oct 20, 2016 10.87 11.00 10.64 10.88 450,761 -0.18(-1.63%)
Oct 19, 2016 10.70 11.17 10.61 11.06 623,284 +0.50(+4.73%)
Oct 18, 2016 10.82 10.95 10.38 10.56 656,829 +0.02(+0.19%)
Oct 17, 2016 10.67 10.84 10.48 10.54 385,333 -0.17(-1.59%)
Oct 14, 2016 11.06 11.10 10.54 10.71 336,929 -0.23(-2.10%)
Oct 13, 2016 10.94 11.11 10.80 10.94 360,595 -0.12(-1.08%)
Oct 12, 2016 11.07 11.18 10.80 11.06 442,052 -0.02(-0.18%)
Oct 11, 2016 11.31 11.36 10.90 11.08 374,505 -0.30(-2.64%)
Oct 10, 2016 11.71 11.85 11.31 11.38 529,540 +0.00(+0.00%)
Oct 07, 2016 11.50 11.70 11.33 11.38 837,328 -0.15(-1.30%)
Oct 06, 2016 11.69 11.95 11.46 11.53 906,206 -0.09(-0.77%)
Oct 05, 2016 12.06 12.16 11.60 11.62 562,687 -0.02(-0.17%)
Oct 04, 2016 11.93 12.08 11.52 11.64 632,051 -0.23(-1.94%)
Oct 03, 2016 11.00 12.09 10.77 11.87 1,661,733 +0.93(+8.50%)
Sep 30, 2016 11.06 11.33 10.81 10.94 868,881 +0.07(+0.64%)
Sep 29, 2016 10.90 11.56 10.83 10.87 894,531 +0.04(+0.37%)
Sep 28, 2016 10.12 10.84 9.860 10.83 629,919 +0.83(+8.30%)
Sep 27, 2016 9.920 10.04 9.480 10.00 789,158 -0.07(-0.70%)
Sep 26, 2016 10.44 10.66 10.05 10.07 647,123 -0.20(-1.95%)
Sep 23, 2016 10.75 10.94 10.09 10.27 682,034 -0.59(-5.43%)
Sep 22, 2016 11.12 11.24 10.70 10.86 499,443 -0.10(-0.91%)
Sep 21, 2016 10.98 11.07 10.73 10.96 628,555 +0.33(+3.10%)
Sep 20, 2016 10.91 11.00 10.52 10.63 661,572 -0.31(-2.83%)
Sep 19, 2016 11.52 11.76 10.89 10.94 694,000 -0.43(-3.78%)
Sep 16, 2016 11.67 11.75 11.22 11.37 727,389 -0.59(-4.93%)
Sep 15, 2016 11.75 12.13 11.67 11.96 354,148 +0.30(+2.57%)
Sep 14, 2016 11.88 12.11 11.55 11.66 525,909 -0.34(-2.83%)
Sep 13, 2016 12.31 12.37 11.58 12.00 760,939 -0.63(-4.99%)
Sep 12, 2016 12.07 12.81 11.96 12.63 637,160 +0.36(+2.93%)
Sep 09, 2016 12.61 12.69 12.10 12.27 912,678 -0.63(-4.88%)
Sep 08, 2016 12.32 13.05 12.04 12.90 876,773 +0.71(+5.82%)
Sep 07, 2016 12.29 12.45 12.04 12.19 559,363 -0.05(-0.41%)
Sep 06, 2016 12.39 12.54 12.02 12.24 676,914 -0.07(-0.57%)
Sep 02, 2016 12.46 12.31 12.31 12.31 427,300 +0.09(+0.74%)
Sep 01, 2016 12.41 12.52 12.09 12.22 571,776 -0.31(-2.47%)
Aug 31, 2016 12.76 13.00 12.46 12.53 584,986 -0.38(-2.94%)
Aug 30, 2016 13.15 13.31 12.78 12.91 791,477 -0.16(-1.22%)
Aug 29, 2016 12.98 13.30 12.87 13.07 315,100 +0.04(+0.31%)
Aug 26, 2016 13.22 13.64 13.00 13.03 385,910 -0.12(-0.91%)
Aug 25, 2016 13.40 13.70 13.10 13.15 503,746 -0.29(-2.16%)
Aug 24, 2016 14.30 14.62 13.39 13.44 516,316 -0.99(-6.86%)
Aug 23, 2016 14.15 14.87 13.99 14.43 679,609 +0.16(+1.12%)
Aug 22, 2016 14.23 14.31 13.83 14.27 422,138 -0.17(-1.18%)
Aug 19, 2016 14.60 14.60 14.15 14.44 389,685 -0.28(-1.90%)
Aug 18, 2016 14.03 14.89 13.97 14.72 729,213 +0.78(+5.60%)
Aug 17, 2016 14.09 14.09 13.68 13.94 393,430 -0.25(-1.76%)
Aug 16, 2016 14.29 14.46 14.00 14.19 452,866 -0.15(-1.05%)
Aug 15, 2016 14.44 14.62 14.00 14.34 548,825 +0.13(+0.91%)
Aug 12, 2016 14.45 14.80 14.02 14.21 587,426 -0.17(-1.18%)
Aug 11, 2016 14.21 14.55 14.09 14.38 517,362 +0.35(+2.49%)
Aug 10, 2016 14.72 14.88 13.91 14.03 559,832 -0.60(-4.10%)
Aug 09, 2016 14.67 14.89 14.44 14.63 415,282 -0.04(-0.27%)
Aug 08, 2016 14.39 15.00 13.99 14.67 901,274 +0.47(+3.31%)
Aug 05, 2016 13.87 14.32 13.49 14.20 696,486 +0.44(+3.20%)
Aug 04, 2016 13.64 14.14 13.54 13.76 599,838 -0.08(-0.58%)
Aug 03, 2016 13.25 14.11 13.20 13.84 625,910 +0.52(+3.90%)
Aug 02, 2016 13.82 13.83 12.87 13.32 806,432 -0.34(-2.49%)
Aug 01, 2016 14.11 14.17 13.52 13.66 851,203 -0.44(-3.12%)
Jul 29, 2016 12.51 14.41 12.51 14.10 1,429,259 +1.39(+10.94%)
Jul 28, 2016 11.68 13.00 11.33 12.71 1,546,075 +0.79(+6.63%)
Jul 27, 2016 12.02 12.41 11.63 11.92 627,287 -0.02(-0.17%)
Jul 26, 2016 11.82 12.02 11.45 11.94 867,677 +0.00(+0.00%)
Jul 25, 2016 12.51 12.64 11.77 11.94 915,056 -0.73(-5.76%)
Jul 22, 2016 12.62 12.79 12.45 12.67 401,904 +0.05(+0.40%)
Jul 21, 2016 12.83 13.25 12.44 12.62 696,588 -0.19(-1.48%)
Jul 20, 2016 12.70 13.04 12.40 12.81 523,952 -0.06(-0.47%)
Jul 19, 2016 13.44 13.60 12.83 12.87 472,685 -0.52(-3.88%)
Jul 18, 2016 13.59 13.59 13.00 13.39 404,155 -0.39(-2.83%)
Jul 15, 2016 14.21 14.38 13.60 13.78 512,078 -0.28(-1.99%)
Jul 14, 2016 13.88 14.44 13.79 14.06 458,596 +0.39(+2.85%)
Jul 13, 2016 14.99 15.30 13.44 13.67 624,875 -1.24(-8.32%)
Jul 12, 2016 13.76 15.00 13.65 14.91 901,080 +1.63(+12.27%)
Jul 11, 2016 13.36 13.70 12.96 13.28 373,477 -0.06(-0.45%)
Jul 08, 2016 13.14 13.52 12.95 13.34 349,516 +0.43(+3.33%)
Jul 07, 2016 12.76 13.81 12.76 12.91 565,786 +0.32(+2.54%)
Jul 06, 2016 12.80 12.91 12.46 12.59 467,695 -0.40(-3.08%)
Jul 05, 2016 13.88 14.02 12.48 12.99 897,660 -1.34(-9.35%)
Jul 01, 2016 13.11 14.33 14.33 14.33 559,400 +1.23(+9.39%)
Jun 30, 2016 12.89 13.24 12.72 13.10 352,244 +0.08(+0.61%)
Jun 29, 2016 12.75 13.22 12.63 13.02 356,569 +0.48(+3.83%)
Jun 28, 2016 12.67 12.75 12.23 12.54 352,632 +0.22(+1.79%)
Jun 27, 2016 13.52 13.84 12.17 12.32 445,971 -1.51(-10.92%)
Jun 24, 2016 13.01 13.99 12.90 13.83 587,509 -0.17(-1.21%)
Jun 23, 2016 13.69 14.00 13.53 14.00 310,231 +0.56(+4.17%)
Jun 22, 2016 14.16 14.29 13.43 13.44 348,268 -0.55(-3.93%)
Jun 21, 2016 13.63 14.03 13.38 13.99 346,096 +0.15(+1.08%)
Jun 20, 2016 14.14 14.25 13.55 13.84 681,385 +0.05(+0.36%)
Jun 17, 2016 12.94 14.11 12.90 13.79 1,358,554 +1.09(+8.58%)
Jun 16, 2016 12.79 12.85 12.37 12.70 604,812 -0.29(-2.23%)
Jun 15, 2016 12.80 13.42 12.51 12.99 806,793 -0.04(-0.31%)
Jun 14, 2016 12.72 13.33 12.57 13.03 407,616 +0.21(+1.64%)
Jun 13, 2016 12.99 13.37 12.52 12.82 811,155 -0.40(-3.03%)
Jun 10, 2016 14.00 14.10 13.15 13.22 848,083 -1.19(-8.26%)
Jun 09, 2016 13.83 14.94 13.68 14.41 1,156,482 +0.31(+2.20%)
Jun 08, 2016 14.19 14.48 13.84 14.10 761,659 +0.09(+0.64%)
Jun 07, 2016 13.77 14.60 13.77 14.01 881,058 +0.32(+2.34%)
Jun 06, 2016 12.13 14.00 12.07 13.69 1,236,749 +1.75(+14.66%)
Jun 03, 2016 11.61 12.19 11.60 11.94 429,712 +0.36(+3.11%)
Jun 02, 2016 11.80 11.85 11.28 11.58 378,396 -0.41(-3.42%)
Jun 01, 2016 12.04 12.20 11.40 11.99 479,196 -0.34(-2.76%)
May 31, 2016 12.26 12.93 12.19 12.33 584,790 +0.13(+1.07%)
May 27, 2016 11.92 12.20 12.20 12.20 375,200 +0.11(+0.91%)
May 26, 2016 12.49 12.81 11.95 12.09 494,434 -0.32(-2.58%)
May 25, 2016 11.62 12.48 11.58 12.41 775,138 +0.94(+8.20%)
May 24, 2016 11.35 11.57 11.06 11.47 672,039 +0.14(+1.24%)
May 23, 2016 10.94 11.90 10.91 11.33 864,521 +0.01(+0.09%)
May 20, 2016 10.98 11.38 10.67 11.32 560,713 +0.10(+0.89%)
May 19, 2016 12.01 12.01 11.20 11.22 799,802 -0.48(-4.10%)
May 18, 2016 11.80 12.35 11.49 11.70 986,481 -0.23(-1.93%)
May 17, 2016 11.31 12.49 11.30 11.93 881,831 +0.73(+6.52%)
May 16, 2016 11.13 11.47 10.74 11.20 974,303 +0.57(+5.36%)
May 13, 2016 11.48 11.48 10.60 10.63 617,426 -0.68(-6.01%)
May 12, 2016 11.75 12.01 11.23 11.31 774,011 -0.28(-2.42%)
May 11, 2016 11.82 11.82 10.94 11.59 976,368 -0.26(-2.19%)
May 10, 2016 11.98 12.25 11.60 11.85 527,564 +0.00(+0.00%)
May 09, 2016 12.50 12.51 11.50 11.85 872,390 -0.99(-7.71%)
May 06, 2016 12.84 13.45 12.75 12.84 537,695 -0.15(-1.15%)
May 05, 2016 14.33 14.33 12.81 12.99 683,631 -0.80(-5.80%)
May 04, 2016 13.58 14.45 13.51 13.79 720,269 +0.29(+2.15%)
May 03, 2016 13.23 13.65 13.10 13.50 674,298 -0.30(-2.17%)
May 02, 2016 14.74 14.89 13.22 13.80 656,954 -1.05(-7.07%)
Apr 29, 2016 14.35 15.20 14.12 14.85 1,138,056 +0.99(+7.14%)
Apr 28, 2016 15.01 15.21 12.53 13.86 2,688,470 -2.09(-13.10%)
Apr 27, 2016 16.35 16.50 15.64 15.95 643,132 -0.21(-1.30%)
Apr 26, 2016 16.06 16.34 15.71 16.16 314,098 +0.29(+1.83%)
Apr 25, 2016 16.32 16.60 15.70 15.87 349,858 -0.58(-3.53%)
Apr 22, 2016 15.91 16.58 15.65 16.45 578,182 +0.71(+4.51%)
Apr 21, 2016 16.85 16.85 14.57 15.74 1,075,365 -0.96(-5.75%)
Apr 20, 2016 16.10 16.94 16.07 16.70 462,258 +0.45(+2.77%)
Apr 19, 2016 16.17 17.07 16.10 16.25 914,197 +0.25(+1.56%)
Apr 18, 2016 14.90 16.24 14.66 16.00 424,236 +0.27(+1.72%)
Apr 15, 2016 15.49 15.99 15.08 15.73 392,389 -0.03(-0.19%)
Apr 14, 2016 15.85 15.89 15.15 15.76 554,804 +0.03(+0.19%)
Apr 13, 2016 14.97 16.09 14.77 15.73 581,729 +0.58(+3.83%)
Apr 12, 2016 14.24 15.32 13.99 15.15 570,560 +1.07(+7.60%)
Apr 11, 2016 14.60 14.66 14.07 14.08 321,863 -0.22(-1.54%)
Apr 08, 2016 14.19 14.81 14.09 14.30 457,377 +0.52(+3.77%)
Apr 07, 2016 13.92 14.56 13.56 13.78 473,537 -0.41(-2.89%)
Apr 06, 2016 14.01 14.53 13.60 14.19 436,902 +0.45(+3.28%)
Apr 05, 2016 13.93 14.19 13.60 13.74 428,633 -0.23(-1.65%)
Apr 04, 2016 13.82 14.22 13.60 13.97 562,709 +0.02(+0.14%)
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.