Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
1.513
1.605
1.508
1.594
744,096
+0.08(+5.56%)
Mar 30, 2005
1.497
1.522
1.470
1.510
471,494
+0.02(+1.34%)
Mar 29, 2005
1.501
1.545
1.479
1.490
648,780
-0.02(-1.05%)
Mar 28, 2005
1.500
1.532
1.496
1.506
814,629
-0.01(-0.35%)
Mar 24, 2005
1.480
1.538
1.470
1.511
575,070
+0.01(+0.63%)
Mar 23, 2005
1.521
1.537
1.469
1.501
1,013,521
-0.05(-3.31%)
Mar 22, 2005
1.542
1.576
1.500
1.553
906,768
+0.00(+0.00%)
Mar 21, 2005
1.571
1.584
1.528
1.553
735,835
-0.03(-1.92%)
Mar 18, 2005
1.622
1.622
1.575
1.583
573,163
-0.04(-2.39%)
Mar 17, 2005
1.574
1.625
1.568
1.622
312,634
+0.04(+2.25%)
Mar 16, 2005
1.566
1.621
1.558
1.586
599,852
+0.00(+0.27%)
Mar 15, 2005
1.620
1.640
1.565
1.582
688,813
-0.06(-3.89%)
Mar 14, 2005
1.642
1.649
1.566
1.646
1,239,101
-0.02(-1.26%)
Mar 11, 2005
1.668
1.705
1.652
1.667
715,501
+0.54(+48.29%)
Mar 10, 2005
1.166
1.167
1.088
1.124
1,517,422
-0.04(-3.60%)
Mar 09, 2005
1.212
1.212
1.166
1.166
521,375
-0.04(-3.25%)
Mar 08, 2005
1.203
1.226
1.194
1.205
858,792
+0.01(+0.98%)
Mar 07, 2005
1.198
1.209
1.182
1.194
414,622
-0.03(-2.59%)
Mar 04, 2005
1.210
1.236
1.206
1.225
685,318
+0.03(+2.30%)
Mar 03, 2005
1.151
1.207
1.151
1.198
822,572
+0.05(+4.64%)
Mar 02, 2005
1.166
1.183
1.128
1.145
1,413,528
-0.02(-2.00%)
Mar 01, 2005
1.212
1.223
1.162
1.168
1,314,400
-0.05(-4.02%)
Feb 28, 2005
1.227
1.259
1.212
1.217
1,028,454
+0.00(+0.00%)
Feb 25, 2005
1.219
1.223
1.184
1.217
636,707
+0.00(+0.39%)
Feb 24, 2005
1.166
1.215
1.157
1.212
851,167
+0.04(+3.50%)
Feb 23, 2005
1.180
1.193
1.168
1.171
1,009,391
-0.01(-1.10%)
Feb 22, 2005
1.189
1.212
1.150
1.184
1,754,758
-0.04(-2.94%)
Feb 18, 2005
1.218
1.230
1.199
1.220
647,192
+0.00(+0.15%)
Feb 17, 2005
1.223
1.245
1.194
1.218
1,682,318
-0.00(-0.34%)
Feb 16, 2005
1.334
1.334
1.219
1.223
3,448,514
-0.12(-9.02%)
Feb 15, 2005
1.372
1.376
1.317
1.344
1,065,627
-0.02(-1.67%)
Feb 14, 2005
1.388
1.394
1.347
1.367
779,680
-0.01(-0.71%)
Feb 11, 2005
1.376
1.384
1.342
1.376
1,195,256
+0.00(+0.07%)
Feb 10, 2005
1.355
1.402
1.341
1.376
1,741,414
+0.05(+3.62%)
Feb 09, 2005
1.257
1.347
1.257
1.328
1,294,384
+0.07(+5.40%)
Feb 08, 2005
1.259
1.276
1.247
1.259
417,481
-0.01(-0.84%)
Feb 07, 2005
1.285
1.290
1.256
1.270
525,188
-0.01(-0.44%)
Feb 04, 2005
1.287
1.287
1.251
1.276
686,271
-0.01(-0.94%)
Feb 03, 2005
1.285
1.297
1.264
1.288
448,936
+0.01(+0.80%)
Feb 02, 2005
1.271
1.290
1.260
1.278
802,556
+0.01(+0.55%)
Feb 01, 2005
1.217
1.281
1.204
1.271
1,371,590
+0.07(+5.66%)
Jan 31, 2005
1.168
1.209
1.158
1.203
1,139,020
+0.04(+3.12%)
Jan 28, 2005
1.177
1.180
1.154
1.166
801,603
-0.00(-0.12%)
Jan 27, 2005
1.150
1.189
1.148
1.168
921,700
+0.02(+1.54%)
Jan 26, 2005
1.183
1.183
1.148
1.150
1,116,144
+0.01(+1.07%)
Jan 25, 2005
1.125
1.138
1.114
1.138
778,727
+0.02(+1.92%)
Jan 24, 2005
1.103
1.121
1.103
1.116
564,267
+0.01(+1.18%)
Jan 21, 2005
1.094
1.116
1.093
1.103
297,384
+0.01(+1.28%)
Jan 20, 2005
1.114
1.114
1.066
1.089
503,265
-0.02(-1.43%)
Jan 19, 2005
1.106
1.129
1.103
1.105
413,669
+0.00(+0.34%)
Jan 18, 2005
1.116
1.142
1.097
1.101
547,110
-0.01(-0.92%)
Jan 14, 2005
1.089
1.113
1.086
1.112
273,555
+0.03(+2.76%)
Jan 13, 2005
1.077
1.096
1.072
1.082
403,184
+0.01(+1.00%)
Jan 12, 2005
1.051
1.077
1.046
1.071
585,237
+0.01(+0.61%)
Jan 11, 2005
1.087
1.090
1.054
1.065
310,728
-0.02(-1.42%)
Jan 10, 2005
1.054
1.105
1.051
1.080
624,316
+0.03(+2.52%)
Jan 07, 2005
1.100
1.100
1.042
1.053
893,106
-0.04(-3.95%)
Jan 06, 2005
1.057
1.102
1.050
1.097
610,972
+0.04(+3.39%)
Jan 05, 2005
1.085
1.088
1.041
1.061
793,978
-0.03(-2.65%)
Jan 04, 2005
1.105
1.131
1.085
1.090
963,639
-0.02(-1.64%)
Jan 03, 2005
1.198
1.198
1.091
1.108
1,460,233
-0.06(-5.41%)
Dec 31, 2004
1.161
1.179
1.154
1.171
306,915
+0.01(+0.76%)
Dec 30, 2004
1.190
1.190
1.161
1.162
195,396
-0.02(-1.77%)
Dec 29, 2004
1.163
1.185
1.162
1.183
550,923
+0.02(+1.36%)
Dec 28, 2004
1.193
1.194
1.159
1.168
654,817
-0.02(-1.73%)
Dec 27, 2004
1.217
1.223
1.184
1.188
594,768
-0.02(-2.00%)
Dec 23, 2004
1.201
1.217
1.201
1.212
383,168
+0.01(+0.93%)
Dec 22, 2004
1.212
1.218
1.199
1.201
692,943
-0.01(-0.92%)
Dec 21, 2004
1.210
1.217
1.175
1.212
757,758
+0.00(+0.19%)
Dec 20, 2004
1.217
1.217
1.192
1.210
806,369
-0.00(-0.19%)
Dec 17, 2004
1.194
1.217
1.194
1.212
1,074,205
+0.02(+1.64%)
Dec 16, 2004
1.182
1.194
1.171
1.193
1,199,069
+0.03(+2.32%)
Dec 15, 2004
1.129
1.166
1.121
1.166
1,116,144
+0.04(+3.91%)
Dec 14, 2004
1.135
1.138
1.100
1.122
1,101,847
-0.00(-0.33%)
Dec 13, 2004
1.084
1.134
1.084
1.126
1,300,103
+0.05(+4.23%)
Dec 10, 2004
1.092
1.093
1.054
1.080
921,700
-0.01(-1.03%)
Dec 09, 2004
1.082
1.091
1.056
1.091
972,218
+0.02(+1.47%)
Dec 08, 2004
1.074
1.076
1.030
1.075
1,841,495
-0.01(-0.95%)
Dec 07, 2004
1.133
1.146
1.084
1.086
833,057
-0.04(-3.20%)
Dec 06, 2004
1.100
1.138
1.100
1.121
1,853,886
+0.02(+2.17%)
Dec 03, 2004
1.050
1.115
1.049
1.098
2,308,541
+0.04(+3.65%)
Dec 02, 2004
1.198
1.198
1.049
1.059
3,582,909
-0.15(-12.45%)
Dec 01, 2004
1.273
1.275
1.207
1.210
1,888,200
-0.06(-4.81%)
Nov 30, 2004
1.292
1.292
1.263
1.271
1,652,770
-0.02(-1.27%)
Nov 29, 2004
1.222
1.322
1.222
1.287
5,918,139
+0.02(+1.96%)
Nov 26, 2004
1.149
1.274
1.143
1.262
2,098,847
+0.12(+10.99%)
Nov 24, 2004
1.107
1.143
1.100
1.137
1,119,957
+0.04(+3.79%)
Nov 23, 2004
1.071
1.107
1.070
1.096
1,052,283
+0.03(+2.40%)
Nov 22, 2004
1.029
1.074
1.026
1.070
993,187
+0.05(+4.79%)
Nov 19, 2004
1.005
1.032
1.001
1.021
962,686
+0.02(+1.86%)
Nov 18, 2004
1.007
1.008
0.9960
1.003
259,258
-0.00(-0.23%)
Nov 17, 2004
0.9885
1.010
0.9834
1.005
735,835
+0.01(+0.98%)
Nov 16, 2004
1.012
1.017
0.9941
0.9951
254,492
-0.01(-1.20%)
Nov 15, 2004
1.017
1.018
0.9988
1.007
860,698
-0.01(-0.96%)
Nov 12, 2004
1.010
1.024
1.005
1.017
635,754
+0.01(+0.97%)
Nov 11, 2004
1.006
1.014
1.004
1.007
446,076
+0.00(+0.32%)
Nov 10, 2004
1.003
1.014
1.000
1.004
658,630
+0.01(+1.32%)
Nov 09, 2004
0.9885
0.9988
0.9857
0.9909
496,593
+0.01(+1.19%)
Nov 08, 2004
0.9787
0.9899
0.9675
0.9792
703,428
+0.01(+0.86%)
Nov 05, 2004
0.9839
0.9839
0.9708
0.9708
423,200
-0.02(-1.56%)
Nov 04, 2004
0.9596
0.9904
0.9559
0.9862
594,768
+0.03(+3.27%)
Nov 03, 2004
0.9480
0.9606
0.9447
0.9550
609,066
+0.02(+1.99%)
Nov 02, 2004
0.9624
0.9661
0.9279
0.9363
880,715
-0.03(-2.76%)
Nov 01, 2004
0.9792
1.000
0.9624
0.9629
638,613
-0.00(-0.48%)
Oct 29, 2004
0.9629
0.9731
0.9550
0.9675
611,925
+0.00(+0.39%)
Oct 28, 2004
0.9787
0.9839
0.9606
0.9638
1,185,724
+0.00(+0.10%)
Oct 27, 2004
0.9209
0.9699
0.9209
0.9629
1,791,931
+0.08(+8.68%)
Oct 26, 2004
0.8603
0.8897
0.8580
0.8859
312,634
+0.03(+3.26%)
Oct 25, 2004
0.8650
0.8701
0.8566
0.8580
277,368
-0.01(-0.59%)
Oct 22, 2004
0.8808
0.8822
0.8626
0.8631
361,245
-0.02(-2.27%)
Oct 21, 2004
0.8631
0.8845
0.8566
0.8832
399,371
+0.02(+2.71%)
Oct 20, 2004
0.8183
0.8598
0.8183
0.8598
302,150
+0.03(+3.59%)
Oct 19, 2004
0.8528
0.8589
0.8253
0.8300
176,333
-0.02(-1.87%)
Oct 18, 2004
0.8496
0.8542
0.8370
0.8458
422,247
-0.00(-0.44%)
Oct 15, 2004
0.8477
0.8542
0.8347
0.8496
275,461
+0.00(+0.50%)
Oct 14, 2004
0.8207
0.8486
0.8165
0.8454
597,628
+0.02(+2.43%)
Oct 13, 2004
0.8636
0.8636
0.8067
0.8253
644,332
-0.03(-3.91%)
Oct 12, 2004
0.8696
0.8752
0.8477
0.8589
674,833
-0.02(-1.76%)
Oct 11, 2004
0.8892
0.8920
0.8696
0.8743
396,512
-0.02(-1.83%)
Oct 08, 2004
0.9013
0.9032
0.8883
0.8906
920,747
-0.01(-0.83%)
Oct 07, 2004
0.9093
0.9121
0.8967
0.8981
769,196
-0.01(-0.87%)
Oct 06, 2004
0.8864
0.9060
0.8841
0.9060
874,996
+0.02(+2.21%)
Oct 05, 2004
0.9093
0.9107
0.8855
0.8864
1,197,162
-0.01(-1.55%)
Oct 04, 2004
0.8790
0.9046
0.8687
0.9004
671,974
+0.03(+3.04%)
Oct 01, 2004
0.8393
0.8743
0.8356
0.8738
1,085,643
+0.04(+4.81%)
Sep 30, 2004
0.8267
0.8337
0.8155
0.8337
470,858
+0.01(+0.85%)
Sep 29, 2004
0.8323
0.8347
0.8113
0.8267
428,919
-0.01(-0.78%)
Sep 28, 2004
0.8165
0.8370
0.8165
0.8333
330,744
+0.02(+2.11%)
Sep 27, 2004
0.8057
0.8286
0.7997
0.8160
673,880
+0.01(+1.27%)
Sep 24, 2004
0.8011
0.8127
0.7950
0.8057
159,176
+0.00(+0.58%)
Sep 23, 2004
0.7974
0.8011
0.7829
0.8011
329,791
+0.01(+1.00%)
Sep 22, 2004
0.7927
0.7969
0.7806
0.7932
484,202
+0.00(+0.06%)
Sep 21, 2004
0.7950
0.7974
0.7871
0.7927
1,406,856
+0.01(+0.89%)
Sep 20, 2004
0.7740
0.7922
0.7740
0.7857
920,747
+0.02(+2.06%)
Sep 17, 2004
0.7656
0.7787
0.7461
0.7698
493,734
-0.00(-0.06%)
Sep 16, 2004
0.7698
0.7740
0.7652
0.7703
296,431
+0.00(+0.06%)
Sep 15, 2004
0.7764
0.7787
0.7670
0.7698
373,636
-0.01(-1.14%)
Sep 14, 2004
0.7880
0.7918
0.7740
0.7787
248,773
-0.01(-1.76%)
Sep 13, 2004
0.7978
0.8085
0.7904
0.7927
369,824
-0.01(-0.64%)
Sep 10, 2004
0.7810
0.7987
0.7787
0.7978
531,860
+0.01(+1.91%)
Sep 09, 2004
0.7428
0.7880
0.7428
0.7829
441,310
+0.04(+4.74%)
Sep 08, 2004
0.7601
0.7601
0.7335
0.7475
306,915
-0.01(-0.74%)
Sep 07, 2004
0.7559
0.7652
0.7447
0.7531
952,201
-0.00(-0.31%)
Sep 03, 2004
0.7507
0.7675
0.7493
0.7554
235,429
+0.01(+1.06%)
Sep 02, 2004
0.7451
0.7605
0.7400
0.7475
386,980
+0.00(+0.31%)
Sep 01, 2004
0.7088
0.7451
0.6994
0.7451
392,699
+0.04(+5.48%)
Aug 31, 2004
0.6957
0.7116
0.6948
0.7064
269,742
+0.01(+1.54%)
Aug 30, 2004
0.6999
0.7050
0.6929
0.6957
498,500
-0.00(-0.60%)
Aug 27, 2004
0.6943
0.7027
0.6915
0.6999
548,064
+0.01(+1.15%)
Aug 26, 2004
0.7022
0.7022
0.6868
0.6920
492,781
-0.01(-1.46%)
Aug 25, 2004
0.7185
0.7297
0.6994
0.7022
372,683
-0.01(-1.57%)
Aug 24, 2004
0.7241
0.7381
0.7130
0.7134
452,748
-0.01(-1.48%)
Aug 23, 2004
0.7461
0.7517
0.7241
0.7241
833,057
-0.01(-1.15%)
Aug 20, 2004
0.7227
0.7344
0.7227
0.7325
231,616
+0.01(+1.16%)
Aug 19, 2004
0.7237
0.7279
0.7213
0.7241
357,433
+0.00(+0.06%)
Aug 18, 2004
0.7227
0.7316
0.7227
0.7237
347,901
+0.00(+0.39%)
Aug 17, 2004
0.7227
0.7321
0.7125
0.7209
1,176,193
-0.00(-0.26%)
Aug 16, 2004
0.6887
0.7227
0.6887
0.7227
628,129
+0.04(+5.66%)
Aug 13, 2004
0.6593
0.6864
0.6593
0.6840
752,992
+0.02(+3.02%)
Aug 12, 2004
0.6691
0.6803
0.6640
0.6640
470,858
-0.01(-1.11%)
Aug 11, 2004
0.6854
0.6854
0.6668
0.6715
679,599
-0.01(-2.04%)
Aug 10, 2004
0.6738
0.6901
0.6593
0.6854
434,638
+0.02(+2.44%)
Aug 09, 2004
0.6766
0.6854
0.6617
0.6691
524,235
-0.00(-0.62%)
Aug 06, 2004
0.7060
0.7120
0.6733
0.6733
492,781
-0.04(-5.44%)
Aug 05, 2004
0.7344
0.7414
0.7074
0.7120
365,058
-0.02(-2.43%)
Aug 04, 2004
0.7437
0.7437
0.7265
0.7297
284,040
-0.01(-1.57%)
Aug 03, 2004
0.7414
0.7437
0.7344
0.7414
678,646
+0.01(+1.27%)
Aug 02, 2004
0.7241
0.7367
0.7241
0.7321
971,264
+0.01(+1.75%)
Jul 30, 2004
0.7185
0.7321
0.7185
0.7195
251,632
+0.00(+0.46%)
Jul 29, 2004
0.7018
0.7297
0.7018
0.7162
480,390
+0.02(+2.47%)
Jul 28, 2004
0.6924
0.7046
0.6924
0.6990
2,711,726
+0.02(+3.17%)
Jul 27, 2004
0.6491
0.6794
0.6491
0.6775
176,333
+0.03(+4.38%)
Jul 26, 2004
0.6523
0.6565
0.6411
0.6491
359,339
+0.00(+0.58%)
Jul 23, 2004
0.6514
0.6551
0.6411
0.6453
180,146
-0.00(-0.36%)
Jul 22, 2004
0.6621
0.6626
0.6369
0.6477
483,249
-0.02(-2.53%)
Jul 21, 2004
0.6752
0.6770
0.6621
0.6645
290,712
-0.01(-1.04%)
Jul 20, 2004
0.6747
0.6775
0.6691
0.6715
189,677
-0.01(-1.44%)
Jul 19, 2004
0.6789
0.6859
0.6668
0.6812
245,913
-0.00(-0.34%)
Jul 16, 2004
0.7088
0.7088
0.6836
0.6836
248,773
-0.03(-3.99%)
Jul 15, 2004
0.7083
0.7157
0.7083
0.7120
133,441
-0.00(-0.07%)
Jul 14, 2004
0.7069
0.7199
0.7064
0.7125
190,631
+0.00(+0.13%)
Jul 13, 2004
0.7195
0.7195
0.7036
0.7116
220,178
-0.01(-0.91%)
Jul 12, 2004
0.7237
0.7255
0.7111
0.7181
256,398
-0.01(-0.77%)
Jul 09, 2004
0.7223
0.7344
0.7209
0.7237
360,292
+0.00(+0.19%)
Jul 08, 2004
0.7274
0.7321
0.7223
0.7223
289,759
-0.01(-1.46%)
Jul 07, 2004
0.7297
0.7344
0.7297
0.7330
283,087
+0.01(+0.90%)
Jul 06, 2004
0.7227
0.7321
0.7223
0.7265
430,826
+0.00(+0.26%)
Jul 02, 2004
0.7311
0.7311
0.7204
0.7246
332,651
-0.00(-0.26%)
Jul 01, 2004
0.7409
0.7409
0.7246
0.7265
1,006,531
-0.01(-1.33%)
Jun 30, 2004
0.7251
0.7451
0.7213
0.7363
481,343
+0.01(+2.00%)
Jun 29, 2004
0.6966
0.7218
0.6966
0.7218
486,109
+0.02(+3.27%)
Jun 28, 2004
0.7204
0.7251
0.6971
0.6990
466,092
-0.02(-2.98%)
Jun 25, 2004
0.7004
0.7321
0.6999
0.7204
1,703,288
+0.01(+1.65%)
Jun 24, 2004
0.7218
0.7311
0.7088
0.7088
238,288
-0.01(-1.17%)
Jun 23, 2004
0.6990
0.7213
0.6957
0.7171
331,697
+0.02(+2.94%)
Jun 22, 2004
0.6924
0.7088
0.6887
0.6966
1,007,484
+0.00(+0.27%)
Jun 21, 2004
0.6994
0.7018
0.6854
0.6948
602,393
+0.01(+0.88%)
Jun 18, 2004
0.6649
0.6976
0.6645
0.6887
1,177,146
+0.02(+3.58%)
Jun 17, 2004
0.6393
0.6729
0.6388
0.6649
419,388
+0.03(+4.09%)
Jun 16, 2004
0.6342
0.6411
0.6316
0.6388
292,618
+0.01(+1.56%)
Jun 15, 2004
0.6150
0.6318
0.6150
0.6290
588,096
+0.01(+2.27%)
Jun 14, 2004
0.6323
0.6342
0.6150
0.6150
285,946
-0.01(-2.01%)
Jun 10, 2004
0.6239
0.6300
0.6230
0.6276
290,712
+0.01(+0.90%)
Jun 09, 2004
0.6328
0.6328
0.6178
0.6220
184,912
-0.01(-1.33%)
Jun 08, 2004
0.6374
0.6379
0.6295
0.6304
80,065
-0.01(-0.88%)
Jun 07, 2004
0.6248
0.6435
0.6248
0.6360
292,618
+0.01(+2.10%)
Jun 04, 2004
0.6342
0.6342
0.6230
0.6230
103,893
-0.01(-2.12%)
Jun 03, 2004
0.6444
0.6444
0.6365
0.6365
71,486
-0.02(-2.50%)
Jun 02, 2004
0.6495
0.6528
0.6458
0.6528
141,066
+0.01(+0.79%)
Jun 01, 2004
0.6435
0.6542
0.6430
0.6477
203,022
+0.01(+1.39%)
May 28, 2004
0.6411
0.6421
0.6286
0.6388
78,158
-0.00(-0.44%)
May 27, 2004
0.6472
0.6561
0.6393
0.6416
200,162
-0.00(-0.29%)
May 26, 2004
0.6402
0.6458
0.6272
0.6435
175,380
+0.00(+0.07%)
May 25, 2004
0.6351
0.6439
0.6304
0.6430
201,115
+0.00(+0.58%)
May 24, 2004
0.6365
0.6416
0.6360
0.6393
171,567
+0.01(+1.18%)
May 21, 2004
0.6178
0.6318
0.6160
0.6318
126,769
+0.02(+2.65%)
May 20, 2004
0.6108
0.6160
0.6085
0.6155
224,944
+0.01(+1.07%)
May 19, 2004
0.6248
0.6267
0.6085
0.6090
347,901
-0.01(-1.80%)
May 18, 2004
0.6300
0.6388
0.6202
0.6202
282,133
-0.01(-0.82%)
May 17, 2004
0.6188
0.6290
0.6178
0.6253
204,928
+0.01(+1.06%)
May 14, 2004
0.6085
0.6276
0.6062
0.6188
149,645
+0.01(+1.22%)
May 13, 2004
0.6132
0.6169
0.6043
0.6113
274,508
+0.00(+0.00%)
May 12, 2004
0.5866
0.6155
0.5829
0.6113
347,901
+0.02(+3.72%)
May 11, 2004
0.5829
0.5899
0.5819
0.5894
569,986
+0.02(+2.76%)
May 10, 2004
0.5735
0.5749
0.5642
0.5735
530,907
-0.00(-0.40%)
May 07, 2004
0.6071
0.6090
0.5721
0.5759
242,101
-0.03(-4.71%)
May 06, 2004
0.6071
0.6085
0.5978
0.6043
449,889
-0.01(-1.44%)
May 05, 2004
0.6248
0.6248
0.6132
0.6132
165,848
-0.00(-0.75%)
May 04, 2004
0.6202
0.6248
0.6150
0.6178
154,411
+0.00(+0.38%)
May 03, 2004
0.6052
0.6192
0.5931
0.6155
549,017
+0.01(+2.48%)
Apr 30, 2004
0.6216
0.6244
0.5992
0.6006
614,784
-0.03(-4.10%)
Apr 29, 2004
0.6579
0.6654
0.6262
0.6262
609,066
-0.03(-4.14%)
Apr 28, 2004
0.6598
0.6621
0.6509
0.6533
764,430
+0.01(+1.45%)
Apr 27, 2004
0.6342
0.6570
0.6328
0.6439
462,280
+0.01(+1.92%)
Apr 26, 2004
0.5968
0.6318
0.5968
0.6318
610,972
+0.04(+6.27%)
Apr 23, 2004
0.6342
0.6342
0.5745
0.5945
435,591
-0.03(-4.06%)
Apr 22, 2004
0.6015
0.6197
0.6015
0.6197
214,459
+0.02(+3.67%)
Apr 21, 2004
0.5908
0.6062
0.5857
0.5978
513,750
+0.01(+1.99%)
Apr 20, 2004
0.5815
0.6132
0.5815
0.5861
677,693
+0.01(+1.62%)
Apr 19, 2004
0.5679
0.5801
0.5665
0.5768
669,114
+0.01(+2.40%)
Apr 16, 2004
0.5530
0.5693
0.5530
0.5633
305,962
+0.01(+1.68%)
Apr 15, 2004
0.5442
0.5619
0.5442
0.5540
697,709
+0.01(+2.24%)
Apr 14, 2004
0.5675
0.5689
0.5334
0.5418
305,009
-0.03(-4.52%)
Apr 13, 2004
0.5712
0.5712
0.5595
0.5675
492,781
-0.00(-0.25%)
Apr 12, 2004
0.5651
0.5703
0.5651
0.5689
219,225
+0.00(+0.66%)
Apr 08, 2004
0.5540
0.5693
0.5540
0.5651
394,606
+0.02(+3.77%)
Apr 07, 2004
0.5232
0.5595
0.5222
0.5446
3,267,415
+0.02(+4.19%)
Apr 06, 2004
0.5246
0.5269
0.5218
0.5227
101,034
-0.00(-0.09%)
Apr 05, 2004
0.5269
0.5283
0.5232
0.5232
71,486
-0.00(-0.62%)
Apr 02, 2004
0.5194
0.5288
0.5194
0.5264
145,832
+0.01(+2.26%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.