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, 2003 0.4267 0.4290 0.4206 0.4267 131,535 -0.00(-1.08%)
Mar 28, 2003 0.4640 0.4644 0.4290 0.4313 157,270 -0.03(-6.09%)
Mar 27, 2003 0.4779 0.4779 0.4453 0.4593 180,146 -0.02(-4.37%)
Mar 26, 2003 0.5106 0.5106 0.4635 0.4803 226,850 -0.03(-6.36%)
Mar 25, 2003 0.5036 0.5241 0.5013 0.5129 210,647 +0.01(+1.29%)
Mar 24, 2003 0.4943 0.5064 0.4742 0.5064 449,889 +0.01(+1.50%)
Mar 21, 2003 0.5740 0.5763 0.4896 0.4989 1,485,015 -0.07(-13.01%)
Mar 20, 2003 0.5735 0.6202 0.5661 0.5735 1,754,758 -0.00(-0.40%)
Mar 19, 2003 0.5642 0.5880 0.5549 0.5759 497,546 +0.03(+4.66%)
Mar 18, 2003 0.5409 0.5502 0.5236 0.5502 556,642 +0.01(+2.61%)
Mar 17, 2003 0.5013 0.5432 0.5013 0.5362 460,373 +0.04(+8.49%)
Mar 14, 2003 0.4966 0.4975 0.4910 0.4943 63,861 -0.00(-0.93%)
Mar 13, 2003 0.4919 0.5017 0.4919 0.4989 68,627 +0.01(+2.39%)
Mar 12, 2003 0.4849 0.4999 0.4831 0.4873 52,423 +0.00(+0.97%)
Mar 11, 2003 0.5176 0.5292 0.4807 0.4826 203,975 -0.03(-5.91%)
Mar 10, 2003 0.4849 0.5199 0.4663 0.5129 376,496 +0.03(+6.18%)
Mar 07, 2003 0.4873 0.4943 0.4686 0.4831 277,368 +0.00(+0.10%)
Mar 06, 2003 0.4919 0.5106 0.4826 0.4826 240,195 +0.00(+0.00%)
Mar 05, 2003 0.4826 0.4826 0.4747 0.4826 42,891 +0.00(+0.00%)
Mar 04, 2003 0.4710 0.4873 0.4663 0.4826 128,675 +0.02(+3.50%)
Mar 03, 2003 0.4835 0.4891 0.4546 0.4663 169,661 -0.02(-4.49%)
Feb 28, 2003 0.4919 0.4966 0.4873 0.4882 55,282 -0.00(-0.95%)
Feb 27, 2003 0.5013 0.5078 0.4849 0.4929 85,783 -0.01(-1.67%)
Feb 26, 2003 0.5013 0.5017 0.4905 0.5013 59,095 +0.00(+0.47%)
Feb 25, 2003 0.4891 0.4989 0.4854 0.4989 150,598 +0.01(+2.79%)
Feb 24, 2003 0.4849 0.4863 0.4803 0.4854 61,001 -0.00(-0.38%)
Feb 21, 2003 0.4873 0.4896 0.4803 0.4873 61,001 -0.00(-0.38%)
Feb 20, 2003 0.4938 0.4961 0.4887 0.4891 67,674 -0.00(-0.76%)
Feb 19, 2003 0.4980 0.5003 0.4919 0.4929 93,409 -0.00(-0.28%)
Feb 18, 2003 0.4565 0.5083 0.4560 0.4943 342,182 +0.04(+8.94%)
Feb 14, 2003 0.4434 0.4537 0.4434 0.4537 65,767 +0.01(+2.53%)
Feb 13, 2003 0.4500 0.4500 0.4383 0.4425 100,081 -0.01(-2.87%)
Feb 12, 2003 0.4570 0.4640 0.4546 0.4556 95,315 -0.00(-0.31%)
Feb 11, 2003 0.4523 0.4616 0.4500 0.4570 128,675 +0.00(+0.51%)
Feb 10, 2003 0.4495 0.4546 0.4453 0.4546 68,627 +0.01(+2.20%)
Feb 07, 2003 0.4658 0.4779 0.4448 0.4448 150,598 -0.02(-4.31%)
Feb 06, 2003 0.4849 0.4849 0.4649 0.4649 64,814 -0.02(-4.68%)
Feb 05, 2003 0.5246 0.5246 0.4854 0.4877 130,582 -0.03(-6.19%)
Feb 04, 2003 0.4989 0.5246 0.4896 0.5199 201,115 +0.02(+3.34%)
Feb 03, 2003 0.4989 0.5246 0.4989 0.5031 183,005 +0.00(+0.84%)
Jan 31, 2003 0.4295 0.5129 0.4295 0.4989 476,577 +0.07(+17.45%)
Jan 30, 2003 0.4388 0.4476 0.4248 0.4248 9,054,972 -0.01(-3.09%)
Jan 29, 2003 0.4406 0.4448 0.4336 0.4383 35,266 -0.00(-0.95%)
Jan 28, 2003 0.4434 0.4523 0.4243 0.4425 89,596 -0.00(-0.11%)
Jan 27, 2003 0.4220 0.4663 0.4220 0.4430 131,535 +0.02(+5.56%)
Jan 24, 2003 0.4462 0.4462 0.4197 0.4197 97,221 -0.04(-7.88%)
Jan 23, 2003 0.4430 0.4556 0.4197 0.4556 40,985 +0.01(+2.84%)
Jan 22, 2003 0.4640 0.4682 0.4430 0.4430 59,095 -0.01(-3.06%)
Jan 21, 2003 0.4710 0.4710 0.4570 0.4570 36,219 -0.02(-4.20%)
Jan 17, 2003 0.5036 0.5073 0.4747 0.4770 50,517 -0.03(-5.28%)
Jan 16, 2003 0.5180 0.5222 0.5036 0.5036 29,547 -0.01(-2.88%)
Jan 15, 2003 0.5250 0.5250 0.5176 0.5185 83,877 -0.00(-0.36%)
Jan 14, 2003 0.5232 0.5246 0.5176 0.5204 28,594 -0.00(-0.45%)
Jan 13, 2003 0.5269 0.5269 0.5222 0.5227 24,782 -0.01(-1.06%)
Jan 10, 2003 0.5292 0.5292 0.5246 0.5283 8,578 -0.00(-0.35%)
Jan 09, 2003 0.5255 0.5362 0.5255 0.5302 16,203 +0.01(+1.07%)
Jan 08, 2003 0.5362 0.5362 0.5199 0.5246 74,346 -0.01(-2.60%)
Jan 07, 2003 0.5526 0.5526 0.5376 0.5386 234,476 -0.02(-2.94%)
Jan 06, 2003 0.5712 0.5735 0.5526 0.5549 98,174 -0.01(-2.30%)
Jan 03, 2003 0.5526 0.5712 0.5526 0.5679 56,236 +0.02(+3.31%)
Jan 02, 2003 0.5386 0.5498 0.5386 0.5498 115,331 +0.01(+1.64%)
Dec 31, 2002 0.5390 0.5409 0.5353 0.5409 99,128 +0.00(+0.43%)
Dec 30, 2002 0.5437 0.5437 0.5386 0.5386 287,852 -0.01(-1.28%)
Dec 27, 2002 0.5409 0.5474 0.5400 0.5456 63,861 +0.00(+0.43%)
Dec 26, 2002 0.5404 0.5502 0.5339 0.5432 33,360 +0.00(+0.52%)
Dec 24, 2002 0.5376 0.5442 0.5376 0.5404 10,484 +0.01(+1.58%)
Dec 23, 2002 0.4952 0.5362 0.4952 0.5320 106,753 +0.04(+7.64%)
Dec 20, 2002 0.5246 0.5246 0.4943 0.4943 221,131 -0.03(-4.93%)
Dec 19, 2002 0.5222 0.5222 0.5129 0.5199 24,782 +0.00(+0.45%)
Dec 18, 2002 0.5306 0.5372 0.5176 0.5176 33,360 -0.01(-2.20%)
Dec 17, 2002 0.5292 0.5320 0.5246 0.5292 13,344 +0.00(+0.44%)
Dec 16, 2002 0.5129 0.5269 0.5129 0.5269 136,301 +0.02(+3.67%)
Dec 13, 2002 0.5386 0.5414 0.5083 0.5083 61,001 -0.03(-6.44%)
Dec 12, 2002 0.5586 0.5591 0.5409 0.5432 29,547 -0.02(-2.84%)
Dec 11, 2002 0.5586 0.5591 0.5586 0.5591 19,063 +0.00(+0.33%)
Dec 10, 2002 0.5586 0.5605 0.5572 0.5572 25,735 +0.00(+0.00%)
Dec 09, 2002 0.5735 0.5759 0.5526 0.5572 75,299 -0.01(-2.45%)
Dec 06, 2002 0.5526 0.5712 0.5526 0.5712 60,048 +0.01(+2.08%)
Dec 05, 2002 0.5791 0.5791 0.5549 0.5595 46,704 -0.02(-3.38%)
Dec 04, 2002 0.5759 0.5875 0.5735 0.5791 21,922 +0.00(+0.57%)
Dec 03, 2002 0.5782 0.5875 0.5754 0.5759 42,891 -0.01(-1.36%)
Dec 02, 2002 0.5875 0.5945 0.5805 0.5838 33,360 -0.00(-0.63%)
Nov 29, 2002 0.5894 0.5917 0.5857 0.5875 23,828 -0.00(-0.24%)
Nov 27, 2002 0.5591 0.5894 0.5591 0.5889 61,955 +0.03(+5.34%)
Nov 26, 2002 0.5791 0.5791 0.5549 0.5591 61,001 -0.02(-3.31%)
Nov 25, 2002 0.5829 0.5829 0.5721 0.5782 40,032 -0.00(-0.80%)
Nov 22, 2002 0.5129 0.5829 0.5129 0.5829 191,584 +0.07(+14.57%)
Nov 21, 2002 0.4943 0.5087 0.4919 0.5087 20,016 +0.01(+1.96%)
Nov 20, 2002 0.4854 0.4989 0.4854 0.4989 24,782 +0.02(+3.38%)
Nov 19, 2002 0.4849 0.4849 0.4756 0.4826 17,156 +0.00(+0.49%)
Nov 18, 2002 0.5059 0.5059 0.4803 0.4803 52,423 -0.02(-4.19%)
Nov 15, 2002 0.4975 0.5087 0.4975 0.5013 14,297 +0.00(+0.94%)
Nov 14, 2002 0.4826 0.5036 0.4779 0.4966 75,299 +0.01(+2.40%)
Nov 13, 2002 0.4933 0.4989 0.4849 0.4849 30,500 -0.01(-1.70%)
Nov 12, 2002 0.4770 0.4961 0.4770 0.4933 36,219 +0.02(+4.44%)
Nov 11, 2002 0.4882 0.4882 0.4723 0.4723 31,454 -0.02(-3.34%)
Nov 08, 2002 0.4873 0.4887 0.4831 0.4887 34,313 +0.00(+0.87%)
Nov 07, 2002 0.4873 0.4873 0.4845 0.4845 9,531 -0.01(-1.05%)
Nov 06, 2002 0.4919 0.5134 0.4887 0.4896 121,050 +0.00(+0.00%)
Nov 05, 2002 0.4849 0.4896 0.4826 0.4896 6,672 +0.00(+0.48%)
Nov 04, 2002 0.4789 0.4896 0.4756 0.4873 34,313 +0.01(+1.95%)
Nov 01, 2002 0.4574 0.4779 0.4574 0.4779 212,553 +0.02(+4.06%)
Oct 31, 2002 0.4663 0.4663 0.4593 0.4593 34,313 -0.00(-1.00%)
Oct 30, 2002 0.4654 0.4663 0.4621 0.4640 38,126 -0.00(-0.50%)
Oct 29, 2002 0.4663 0.4663 0.4607 0.4663 26,688 -0.01(-2.53%)
Oct 28, 2002 0.4854 0.4882 0.4784 0.4784 53,376 -0.01(-2.29%)
Oct 25, 2002 0.4821 0.4896 0.4821 0.4896 33,360 +0.01(+1.45%)
Oct 24, 2002 0.5222 0.5222 0.4803 0.4826 124,863 -0.04(-7.59%)
Oct 23, 2002 0.4849 0.5222 0.4770 0.5222 72,439 +0.04(+8.74%)
Oct 22, 2002 0.4849 0.4849 0.4747 0.4803 20,969 -0.01(-1.90%)
Oct 21, 2002 0.4812 0.4896 0.4770 0.4896 10,484 +0.01(+2.44%)
Oct 18, 2002 0.4640 0.4779 0.4640 0.4779 16,203 +0.02(+4.06%)
Oct 17, 2002 0.4518 0.4593 0.4462 0.4593 16,203 +0.01(+2.71%)
Oct 16, 2002 0.4462 0.4472 0.4290 0.4472 180,146 +0.00(+0.42%)
Oct 15, 2002 0.4453 0.4500 0.4430 0.4453 48,610 -0.00(-0.42%)
Oct 14, 2002 0.4383 0.4476 0.4383 0.4472 29,547 +0.01(+1.48%)
Oct 11, 2002 0.4383 0.4420 0.4243 0.4406 106,753 +0.01(+1.61%)
Oct 10, 2002 0.4336 0.4350 0.4103 0.4336 206,834 -0.00(-1.06%)
Oct 09, 2002 0.4733 0.4733 0.4383 0.4383 51,470 -0.04(-8.29%)
Oct 08, 2002 0.4756 0.4910 0.4756 0.4779 1,239,101 +0.01(+1.48%)
Oct 07, 2002 0.4686 0.4728 0.4640 0.4710 4,193,882 +0.01(+1.51%)
Oct 04, 2002 0.4570 0.4658 0.4570 0.4640 10,484 +0.01(+1.32%)
Oct 03, 2002 0.4439 0.4579 0.4439 0.4579 33,360 +0.02(+4.25%)
Oct 02, 2002 0.4430 0.4537 0.4392 0.4392 29,547 -0.01(-1.26%)
Oct 01, 2002 0.4663 0.4663 0.4360 0.4448 223,991 -0.02(-3.64%)
Sep 30, 2002 0.4593 0.4668 0.4523 0.4616 411,762 -0.00(-1.00%)
Sep 27, 2002 0.4919 0.4919 0.4616 0.4663 72,439 -0.03(-5.93%)
Sep 26, 2002 0.4779 0.4957 0.4779 0.4957 94,362 +0.02(+4.73%)
Sep 25, 2002 0.4896 0.4919 0.4733 0.4733 201,115 -0.02(-3.61%)
Sep 24, 2002 0.5017 0.5036 0.4910 0.4910 42,891 -0.01(-1.96%)
Sep 23, 2002 0.5083 0.5106 0.4989 0.5008 62,908 -0.01(-2.54%)
Sep 20, 2002 0.5138 0.5180 0.5129 0.5138 220,178 -0.01(-2.48%)
Sep 19, 2002 0.5735 0.5978 0.5269 0.5269 72,439 -0.05(-8.13%)
Sep 18, 2002 0.5763 0.5782 0.5735 0.5735 1,143,786 +0.00(+0.00%)
Sep 17, 2002 0.5805 0.5805 0.5707 0.5735 16,203 -0.01(-1.99%)
Sep 16, 2002 0.5805 0.5852 0.5759 0.5852 28,594 +0.00(+0.40%)
Sep 13, 2002 0.5595 0.5829 0.5586 0.5829 22,875 +0.02(+4.17%)
Sep 12, 2002 0.5689 0.5689 0.5595 0.5595 9,531 -0.01(-2.44%)
Sep 11, 2002 0.5819 0.5819 0.5689 0.5735 16,203 -0.01(-1.99%)
Sep 10, 2002 0.5833 0.5852 0.5703 0.5852 18,109 +0.01(+1.05%)
Sep 09, 2002 0.5908 0.5908 0.5745 0.5791 36,219 -0.01(-2.20%)
Sep 06, 2002 0.5712 0.5922 0.5712 0.5922 68,627 +0.03(+6.28%)
Sep 05, 2002 0.5591 0.5651 0.5409 0.5572 92,456 +0.00(+0.00%)
Sep 04, 2002 0.5479 0.5572 0.5474 0.5572 140,113 +0.01(+1.70%)
Sep 03, 2002 0.5595 0.5595 0.5176 0.5479 168,708 -0.01(-2.49%)
Aug 30, 2002 0.5712 0.5712 0.5619 0.5619 20,016 -0.00(-0.82%)
Aug 29, 2002 0.5526 0.5740 0.5526 0.5665 57,189 +0.01(+2.53%)
Aug 28, 2002 0.5805 0.5805 0.5526 0.5526 217,319 -0.03(-5.58%)
Aug 27, 2002 0.5945 0.5945 0.5852 0.5852 95,315 -0.01(-1.57%)
Aug 26, 2002 0.5829 0.5945 0.5829 0.5945 205,881 +0.01(+2.00%)
Aug 23, 2002 0.6015 0.6015 0.5829 0.5829 20,969 -0.02(-3.62%)
Aug 22, 2002 0.5922 0.6048 0.5899 0.6048 22,875 +0.01(+2.13%)
Aug 21, 2002 0.5838 0.5922 0.5759 0.5922 110,565 +0.01(+1.60%)
Aug 20, 2002 0.5922 0.5922 0.5595 0.5829 157,270 +0.00(+0.32%)
Aug 16, 2002 0.5754 0.6015 0.5712 0.5810 91,502 +0.00(+0.48%)
Aug 15, 2002 0.6062 0.6108 0.5735 0.5782 105,800 -0.02(-3.88%)
Aug 14, 2002 0.6090 0.6090 0.5899 0.6015 79,111 -0.01(-1.00%)
Aug 13, 2002 0.6174 0.6318 0.6076 0.6076 36,219 -0.01(-1.59%)
Aug 12, 2002 0.6248 0.6248 0.6113 0.6174 15,250 +0.02(+3.03%)
Aug 07, 2002 0.6132 0.6132 0.5992 0.5992 38,126 -0.01(-2.28%)
Aug 06, 2002 0.6118 0.6202 0.6062 0.6132 33,360 +0.00(+0.23%)
Aug 05, 2002 0.6295 0.6295 0.6118 0.6118 29,547 -0.02(-3.17%)
Aug 02, 2002 0.6318 0.6388 0.6202 0.6318 52,423 -0.00(-0.73%)
Aug 01, 2002 0.6295 0.6365 0.6295 0.6365 2,859 +0.00(+0.37%)
Jul 31, 2002 0.6598 0.6621 0.6342 0.6342 46,704 -0.03(-4.43%)
Jul 30, 2002 0.6528 0.6645 0.6435 0.6635 41,938 +0.01(+1.28%)
Jul 29, 2002 0.6388 0.6575 0.6388 0.6551 138,207 -0.00(-0.71%)
Jul 26, 2002 0.6481 0.6598 0.6458 0.6598 81,018 +0.02(+2.91%)
Jul 25, 2002 0.6272 0.6411 0.6272 0.6411 60,048 +0.01(+2.23%)
Jul 24, 2002 0.5940 0.6272 0.5940 0.6272 68,627 +0.03(+5.49%)
Jul 23, 2002 0.5992 0.5992 0.5899 0.5945 165,848 +0.00(+0.00%)
Jul 22, 2002 0.6015 0.6062 0.5847 0.5945 40,985 -0.01(-1.85%)
Jul 19, 2002 0.6010 0.6057 0.5689 0.6057 91,502 -0.01(-1.59%)
Jul 17, 2002 0.5945 0.6155 0.5945 0.6155 33,360 -0.02(-3.65%)
Jul 12, 2002 0.6435 0.6621 0.6388 0.6388 77,205 +0.00(+0.00%)
Jul 11, 2002 0.6579 0.6579 0.6388 0.6388 40,032 -0.02(-2.84%)
Jul 10, 2002 0.6122 0.6668 0.5899 0.6575 246,867 +0.05(+7.39%)
Jul 09, 2002 0.5633 0.6122 0.5633 0.6122 54,329 +0.05(+8.69%)
Jul 08, 2002 0.5404 0.5633 0.5404 0.5633 69,580 +0.02(+4.23%)
Jul 05, 2002 0.5456 0.5456 0.5367 0.5404 10,484 +0.00(+0.35%)
Jul 04, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.00(+0.00%)
Jul 03, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.01(+0.96%)
Jul 02, 2002 0.5083 0.5334 0.5083 0.5334 156,317 +0.02(+4.00%)
Jul 01, 2002 0.5595 0.5595 0.4985 0.5129 318,353 -0.04(-6.78%)
Jun 28, 2002 0.6108 0.6342 0.5502 0.5502 608,112 -0.06(-9.23%)
Jun 27, 2002 0.6155 0.6155 0.5982 0.6062 15,727,057 +0.00(+0.00%)
Jun 26, 2002 0.5922 0.6062 0.5787 0.6062 293,571 +0.02(+4.00%)
Jun 25, 2002 0.5712 0.5847 0.5665 0.5829 181,099 +0.06(+12.21%)
Jun 21, 2002 0.4663 0.5194 0.4663 0.5194 114,378 +0.08(+17.26%)
Jun 20, 2002 0.4383 0.4686 0.4383 0.4430 66,720 +0.00(+1.06%)
Jun 19, 2002 0.4817 0.4826 0.4383 0.4383 80,065 -0.04(-8.91%)
Jun 18, 2002 0.4700 0.4919 0.4700 0.4812 29,547 +0.02(+3.41%)
Jun 17, 2002 0.4392 0.4686 0.4392 0.4654 57,189 +0.03(+6.74%)
Jun 14, 2002 0.4071 0.4640 0.4061 0.4360 200,162 +0.02(+4.00%)
Jun 12, 2002 0.4616 0.4616 0.3963 0.4192 423,200 -0.04(-9.19%)
Jun 11, 2002 0.4943 0.4943 0.4616 0.4616 92,456 -0.04(-7.48%)
Jun 10, 2002 0.5036 0.5129 0.4989 0.4989 45,751 -0.01(-2.64%)
Jun 07, 2002 0.5199 0.5199 0.5013 0.5125 40,032 -0.01(-2.40%)
Jun 06, 2002 0.5740 0.5740 0.5250 0.5250 75,299 -0.05(-8.38%)
Jun 05, 2002 0.5782 0.5782 0.5712 0.5731 25,735 -0.08(-12.21%)
May 31, 2002 0.6505 0.6663 0.6505 0.6528 148,692 -0.01(-1.55%)
May 28, 2002 0.6738 0.6738 0.6593 0.6631 304,056 -0.02(-2.27%)
May 27, 2002 0.6994 0.6994 0.6784 0.6784 23,828 +0.00(+0.00%)
May 24, 2002 0.6994 0.6994 0.6784 0.6784 23,828 -0.03(-4.28%)
May 23, 2002 0.7204 0.7241 0.6878 0.7088 303,103 -0.01(-0.78%)
May 22, 2002 0.7176 0.7176 0.7111 0.7144 17,156 -0.00(-0.52%)
May 21, 2002 0.7181 0.7185 0.7181 0.7181 12,391 -0.00(-0.52%)
May 20, 2002 0.7204 0.7241 0.7185 0.7218 12,391 -0.00(-0.45%)
May 17, 2002 0.7554 0.7554 0.7227 0.7251 53,376 -0.03(-3.48%)
May 16, 2002 0.7391 0.7554 0.7391 0.7512 23,828 +0.02(+2.29%)
May 15, 2002 0.6822 0.7344 0.6817 0.7344 396,512 +0.05(+7.88%)
May 14, 2002 0.6575 0.6826 0.6565 0.6808 205,881 +0.03(+4.29%)
May 13, 2002 0.6155 0.6528 0.6155 0.6528 120,097 +0.04(+6.63%)
May 10, 2002 0.6854 0.6854 0.6104 0.6122 129,629 -0.08(-10.98%)
May 09, 2002 0.6952 0.6994 0.6831 0.6878 165,848 -0.01(-1.34%)
May 08, 2002 0.6831 0.6971 0.6682 0.6971 99,128 +0.01(+2.05%)
May 07, 2002 0.6784 0.6831 0.6743 0.6831 11,437 +0.00(+0.34%)
May 06, 2002 0.7321 0.7321 0.6808 0.6808 98,174 -0.05(-6.71%)
May 03, 2002 0.7297 0.7349 0.7297 0.7297 46,704 +0.00(+0.00%)
May 02, 2002 0.7274 0.7344 0.7265 0.7297 109,612 +0.00(+0.32%)
May 01, 2002 0.7316 0.7316 0.7204 0.7274 219,225 -0.00(-0.57%)
Apr 30, 2002 0.7204 0.7353 0.7195 0.7316 87,690 +0.02(+2.15%)
Apr 29, 2002 0.7088 0.7204 0.7088 0.7162 35,266 +0.00(+0.07%)
Apr 26, 2002 0.7391 0.7391 0.7157 0.7157 32,407 -0.03(-3.64%)
Apr 25, 2002 0.7601 0.7601 0.7423 0.7428 78,158 -0.01(-1.67%)
Apr 24, 2002 0.7601 0.7642 0.7554 0.7554 14,297 -0.01(-0.92%)
Apr 23, 2002 0.7647 0.7694 0.7554 0.7624 142,973 -0.00(-0.12%)
Apr 22, 2002 0.7647 0.7647 0.7554 0.7633 92,456 -0.00(-0.55%)
Apr 19, 2002 0.7754 0.7787 0.7675 0.7675 17,156 -0.00(-0.48%)
Apr 18, 2002 0.7717 0.7759 0.7689 0.7712 23,828 +0.00(+0.24%)
Apr 17, 2002 0.7764 0.7764 0.7694 0.7694 14,297 -0.01(-0.78%)
Apr 16, 2002 0.7391 0.7754 0.7391 0.7754 172,521 +0.04(+5.59%)
Apr 15, 2002 0.7414 0.7414 0.7260 0.7344 81,971 -0.01(-0.94%)
Apr 12, 2002 0.7377 0.7414 0.7363 0.7414 91,502 +0.00(+0.63%)
Apr 11, 2002 0.7437 0.7447 0.7367 0.7367 19,063 -0.01(-1.00%)
Apr 10, 2002 0.7433 0.7447 0.7433 0.7442 73,392 +0.00(+0.38%)
Apr 09, 2002 0.7437 0.7437 0.7414 0.7414 1,906 -0.00(-0.25%)
Apr 08, 2002 0.7414 0.7442 0.7353 0.7433 31,454 +0.01(+1.21%)
Apr 05, 2002 0.7111 0.7461 0.7111 0.7344 154,411 +0.03(+3.89%)
Apr 04, 2002 0.7130 0.7181 0.7041 0.7069 4,956,406 -0.01(-0.85%)
Apr 03, 2002 0.7074 0.7134 0.7074 0.7130 59,095 +0.01(+0.92%)
Apr 02, 2002 0.6999 0.7083 0.6994 0.7064 35,266 +0.01(+1.00%)
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.