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 )

7.055 +0.075 (+1.07%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 20, 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, 2010 3.979 4.040 3.951 3.955 412,245 -0.03(-0.71%)
Mar 30, 2010 3.891 4.022 3.880 3.983 590,849 +0.11(+2.94%)
Mar 29, 2010 3.933 3.990 3.859 3.869 641,705 -0.01(-0.18%)
Mar 26, 2010 4.019 4.093 3.866 3.876 671,093 -0.14(-3.45%)
Mar 25, 2010 4.161 4.161 4.004 4.015 894,013 -0.11(-2.59%)
Mar 24, 2010 4.178 4.207 4.115 4.122 438,141 -0.08(-1.86%)
Mar 23, 2010 4.182 4.225 4.090 4.200 584,260 +0.04(+0.94%)
Mar 22, 2010 4.058 4.175 4.015 4.161 502,419 +0.06(+1.39%)
Mar 19, 2010 4.232 4.246 4.033 4.104 619,404 -0.12(-2.94%)
Mar 18, 2010 4.512 4.566 4.207 4.228 934,093 -0.30(-6.67%)
Mar 17, 2010 4.431 4.644 4.431 4.530 946,417 +0.12(+2.74%)
Mar 16, 2010 4.385 4.409 4.324 4.409 568,077 +0.04(+0.81%)
Mar 15, 2010 4.328 4.395 4.328 4.374 921,434 -0.02(-0.49%)
Mar 12, 2010 4.406 4.431 4.353 4.395 373,887 +0.00(+0.08%)
Mar 11, 2010 4.356 4.445 4.353 4.392 439,314 +0.00(+0.00%)
Mar 10, 2010 4.502 4.512 4.349 4.392 696,933 -0.12(-2.68%)
Mar 09, 2010 4.470 4.537 4.420 4.512 1,214,911 +0.01(+0.24%)
Mar 08, 2010 4.491 4.520 4.438 4.502 643,076 +0.01(+0.24%)
Mar 05, 2010 4.552 4.566 4.480 4.491 1,235,872 -0.04(-0.86%)
Mar 04, 2010 4.640 4.672 4.506 4.530 338,524 -0.11(-2.37%)
Mar 03, 2010 4.601 4.797 4.594 4.640 797,379 +0.04(+0.77%)
Mar 02, 2010 4.523 4.637 4.488 4.605 2,131,842 +0.15(+3.35%)
Mar 01, 2010 4.424 4.687 4.424 4.456 1,940,821 +0.06(+1.46%)
Feb 26, 2010 4.466 4.466 4.285 4.392 456,513 -0.06(-1.28%)
Feb 25, 2010 4.399 4.456 4.356 4.449 486,538 -0.04(-0.79%)
Feb 24, 2010 4.392 4.484 4.349 4.484 643,253 +0.10(+2.27%)
Feb 23, 2010 4.523 4.537 4.353 4.385 735,217 -0.16(-3.52%)
Feb 22, 2010 4.640 4.655 4.523 4.544 511,051 -0.07(-1.62%)
Feb 19, 2010 4.608 4.690 4.594 4.619 632,294 +0.01(+0.15%)
Feb 18, 2010 4.527 4.619 4.488 4.612 383,983 +0.10(+2.12%)
Feb 17, 2010 4.566 4.608 4.282 4.516 1,331,878 -0.02(-0.47%)
Feb 16, 2010 4.512 4.580 4.502 4.537 502,971 +0.05(+1.19%)
Feb 12, 2010 4.271 4.484 4.484 4.484 1,244,819 +0.14(+3.10%)
Feb 11, 2010 4.260 4.356 4.200 4.349 629,344 +0.12(+2.86%)
Feb 10, 2010 4.097 4.260 4.047 4.228 779,328 +0.10(+2.41%)
Feb 09, 2010 4.079 4.296 4.058 4.129 477,295 +0.11(+2.74%)
Feb 08, 2010 4.097 4.118 4.001 4.019 390,253 -0.09(-2.16%)
Feb 05, 2010 4.143 4.178 3.959 4.107 382,315 -0.03(-0.77%)
Feb 04, 2010 4.320 4.338 4.125 4.139 544,029 -0.23(-5.34%)
Feb 03, 2010 4.454 4.614 4.316 4.373 495,561 -0.11(-2.37%)
Feb 02, 2010 4.444 4.564 4.338 4.479 1,060,868 +0.07(+1.69%)
Feb 01, 2010 4.401 4.442 4.352 4.405 1,178,571 +0.03(+0.73%)
Jan 29, 2010 4.476 4.582 4.327 4.373 915,130 -0.07(-1.59%)
Jan 28, 2010 4.518 4.525 4.348 4.444 736,547 -0.05(-1.18%)
Jan 27, 2010 4.373 4.515 4.267 4.497 843,501 +0.14(+3.17%)
Jan 26, 2010 4.267 4.394 4.203 4.359 681,992 +0.09(+2.16%)
Jan 25, 2010 4.210 4.327 4.157 4.267 535,966 +0.10(+2.38%)
Jan 22, 2010 4.263 4.284 4.148 4.168 432,399 -0.11(-2.49%)
Jan 21, 2010 4.338 4.394 4.267 4.274 496,307 -0.05(-1.07%)
Jan 20, 2010 4.330 4.338 4.260 4.320 401,395 -0.07(-1.61%)
Jan 19, 2010 4.313 4.408 4.313 4.391 561,678 +0.07(+1.72%)
Jan 15, 2010 4.380 4.316 4.316 4.316 1,123,734 -0.05(-1.06%)
Jan 14, 2010 4.359 4.430 4.313 4.362 245,930 +0.00(+0.08%)
Jan 13, 2010 4.309 4.384 4.249 4.359 324,171 +0.07(+1.74%)
Jan 12, 2010 4.338 4.391 4.217 4.284 353,158 -0.08(-1.87%)
Jan 11, 2010 4.454 4.462 4.359 4.366 443,300 -0.06(-1.36%)
Jan 08, 2010 4.398 4.458 4.366 4.426 822,461 -0.01(-0.32%)
Jan 07, 2010 4.281 4.515 4.228 4.440 1,577,487 +0.16(+3.81%)
Jan 06, 2010 4.146 4.302 4.079 4.277 1,579,122 +0.14(+3.34%)
Jan 05, 2010 3.891 4.274 3.771 4.139 1,244,444 +0.26(+6.76%)
Jan 04, 2010 3.753 3.881 3.750 3.877 470,183 +0.19(+5.29%)
Dec 31, 2009 3.775 3.683 3.683 3.683 472,764 -0.11(-2.80%)
Dec 30, 2009 3.792 3.821 3.757 3.789 143,134 -0.04(-1.02%)
Dec 29, 2009 3.828 3.856 3.803 3.828 570,630 +0.01(+0.28%)
Dec 28, 2009 3.775 3.821 3.767 3.817 145,153 +0.05(+1.32%)
Dec 24, 2009 3.870 3.870 3.736 3.767 160,596 -0.07(-1.85%)
Dec 23, 2009 3.842 3.877 3.796 3.838 254,293 +0.04(+0.93%)
Dec 22, 2009 3.845 3.860 3.771 3.803 249,489 -0.04(-1.10%)
Dec 21, 2009 3.937 3.937 3.817 3.845 367,550 -0.01(-0.37%)
Dec 18, 2009 3.792 3.895 3.767 3.860 895,333 +0.12(+3.22%)
Dec 17, 2009 3.767 3.835 3.720 3.739 504,053 -0.08(-2.04%)
Dec 16, 2009 3.750 3.842 3.714 3.817 331,407 +0.12(+3.16%)
Dec 15, 2009 3.598 3.771 3.598 3.700 491,426 +0.10(+2.65%)
Dec 14, 2009 3.537 3.615 3.514 3.605 511,187 +0.16(+4.52%)
Dec 11, 2009 3.399 3.467 3.367 3.449 347,501 +0.08(+2.42%)
Dec 10, 2009 3.378 3.459 3.339 3.367 294,017 +0.00(+0.11%)
Dec 09, 2009 3.509 3.523 3.304 3.364 488,170 -0.15(-4.14%)
Dec 08, 2009 3.668 3.718 3.470 3.509 585,996 -0.19(-5.17%)
Dec 07, 2009 3.562 3.711 3.516 3.700 953,400 +0.11(+3.16%)
Dec 04, 2009 3.530 3.658 3.459 3.587 556,741 +0.12(+3.47%)
Dec 03, 2009 3.459 3.513 3.438 3.467 315,817 +0.02(+0.72%)
Dec 02, 2009 3.467 3.541 3.406 3.442 290,815 -0.02(-0.71%)
Dec 01, 2009 3.470 3.527 3.438 3.467 284,545 +0.05(+1.35%)
Nov 30, 2009 3.374 3.424 3.336 3.420 419,902 +0.02(+0.62%)
Nov 27, 2009 3.459 3.484 3.399 3.399 145,721 -0.17(-4.86%)
Nov 25, 2009 3.562 3.601 3.527 3.573 174,911 +0.02(+0.60%)
Nov 24, 2009 3.566 3.573 3.456 3.551 224,628 +0.00(+0.00%)
Nov 23, 2009 3.435 3.668 3.435 3.551 665,093 +0.19(+5.80%)
Nov 20, 2009 3.343 3.382 3.293 3.357 380,152 -0.03(-0.94%)
Nov 19, 2009 3.505 3.530 3.307 3.389 343,440 -0.16(-4.49%)
Nov 18, 2009 3.640 3.644 3.523 3.548 205,680 -0.08(-2.15%)
Nov 17, 2009 3.562 3.633 3.485 3.626 240,440 +0.03(+0.79%)
Nov 16, 2009 3.505 3.644 3.474 3.598 522,656 +0.14(+4.10%)
Nov 13, 2009 3.477 3.530 3.392 3.456 233,705 -0.03(-0.91%)
Nov 12, 2009 3.690 3.690 3.470 3.488 396,114 -0.16(-4.28%)
Nov 11, 2009 3.651 3.757 3.594 3.644 472,824 +0.06(+1.68%)
Nov 10, 2009 3.452 3.587 3.435 3.583 461,233 +0.10(+2.74%)
Nov 09, 2009 3.502 3.555 3.445 3.488 339,464 +0.04(+1.13%)
Nov 06, 2009 3.364 3.477 3.357 3.449 335,027 +0.02(+0.52%)
Nov 05, 2009 3.268 3.445 3.261 3.431 330,158 +0.19(+5.79%)
Nov 04, 2009 3.413 3.424 3.243 3.243 491,585 -0.11(-3.38%)
Nov 03, 2009 3.254 3.371 3.251 3.357 698,039 +0.05(+1.39%)
Nov 02, 2009 3.328 3.402 3.240 3.311 339,693 +0.00(+0.00%)
Oct 30, 2009 3.505 3.505 3.275 3.311 789,130 -0.22(-6.12%)
Oct 29, 2009 3.374 3.548 3.374 3.527 489,255 +0.21(+6.30%)
Oct 28, 2009 3.633 3.640 3.261 3.318 1,312,190 -0.31(-8.59%)
Oct 27, 2009 3.544 3.679 3.534 3.629 302,174 +0.09(+2.60%)
Oct 26, 2009 3.750 3.884 3.534 3.537 414,773 -0.20(-5.31%)
Oct 23, 2009 3.753 3.782 3.704 3.736 280,210 -0.19(-4.78%)
Oct 22, 2009 3.782 3.934 3.704 3.923 371,555 +0.12(+3.26%)
Oct 21, 2009 3.863 3.962 3.792 3.799 422,681 -0.07(-1.74%)
Oct 20, 2009 3.785 3.895 3.785 3.867 226,184 -0.10(-2.41%)
Oct 19, 2009 4.005 4.005 3.874 3.962 278,928 -0.02(-0.44%)
Oct 16, 2009 3.941 4.019 3.835 3.980 306,252 +0.01(+0.18%)
Oct 15, 2009 3.803 3.991 3.697 3.973 746,073 +0.13(+3.51%)
Oct 14, 2009 3.746 3.849 3.746 3.838 281,859 +0.08(+2.17%)
Oct 13, 2009 3.760 3.778 3.683 3.757 192,370 -0.02(-0.56%)
Oct 12, 2009 3.835 3.845 3.714 3.778 247,309 -0.00(-0.09%)
Oct 09, 2009 3.835 3.860 3.771 3.782 221,434 -0.04(-1.02%)
Oct 08, 2009 3.753 3.860 3.732 3.821 221,422 +0.09(+2.47%)
Oct 07, 2009 3.665 3.753 3.658 3.729 236,461 +0.03(+0.86%)
Oct 06, 2009 3.661 3.753 3.619 3.697 274,584 +0.07(+2.05%)
Oct 05, 2009 3.495 3.647 3.484 3.622 627,065 +0.14(+4.07%)
Oct 02, 2009 3.463 3.541 3.420 3.481 432,065 -0.07(-1.99%)
Oct 01, 2009 3.675 3.690 3.541 3.551 348,849 -0.16(-4.29%)
Sep 30, 2009 3.714 3.789 3.612 3.711 533,117 -0.00(-0.10%)
Sep 29, 2009 3.764 3.782 3.629 3.714 746,592 -0.08(-2.24%)
Sep 28, 2009 3.690 3.860 3.658 3.799 419,021 +0.15(+3.97%)
Sep 25, 2009 3.675 3.739 3.590 3.654 342,150 -0.02(-0.67%)
Sep 24, 2009 3.672 3.721 3.615 3.679 497,823 +0.00(+0.00%)
Sep 23, 2009 3.718 3.767 3.661 3.679 338,998 -0.04(-0.95%)
Sep 22, 2009 3.686 3.750 3.661 3.714 398,924 +0.07(+2.04%)
Sep 21, 2009 3.520 3.690 3.438 3.640 407,741 +0.07(+1.88%)
Sep 18, 2009 3.672 3.739 3.509 3.573 662,288 -0.12(-3.17%)
Sep 17, 2009 3.845 3.870 3.527 3.690 976,666 -0.14(-3.70%)
Sep 16, 2009 3.633 3.873 3.633 3.831 632,759 +0.21(+5.77%)
Sep 15, 2009 3.530 3.629 3.513 3.622 393,066 +0.09(+2.61%)
Sep 14, 2009 3.456 3.537 3.403 3.530 619,242 +0.03(+0.91%)
Sep 11, 2009 3.438 3.537 3.438 3.498 394,784 +0.05(+1.33%)
Sep 10, 2009 3.300 3.498 3.297 3.452 568,972 +0.11(+3.39%)
Sep 09, 2009 3.293 3.410 3.247 3.339 573,779 +0.07(+2.17%)
Sep 08, 2009 3.233 3.328 3.229 3.268 622,634 +0.09(+2.78%)
Sep 04, 2009 3.049 3.204 3.045 3.180 714,459 +0.13(+4.42%)
Sep 03, 2009 2.861 3.059 2.861 3.045 1,178,613 +0.19(+6.70%)
Sep 02, 2009 2.907 2.974 2.769 2.854 3,491,803 -0.06(-2.18%)
Sep 01, 2009 3.233 3.233 2.918 2.918 2,301,548 -0.32(-9.87%)
Aug 31, 2009 2.882 3.272 2.861 3.237 1,439,009 +0.31(+10.69%)
Aug 28, 2009 2.921 2.953 2.843 2.925 422,218 +0.05(+1.60%)
Aug 27, 2009 2.822 2.886 2.723 2.879 482,536 +0.05(+1.88%)
Aug 26, 2009 2.797 2.861 2.776 2.826 299,118 +0.01(+0.38%)
Aug 25, 2009 2.932 2.932 2.808 2.815 338,879 -0.07(-2.45%)
Aug 24, 2009 2.953 2.953 2.861 2.886 430,837 -0.01(-0.37%)
Aug 21, 2009 2.833 2.974 2.765 2.896 949,455 +0.12(+4.47%)
Aug 20, 2009 2.790 2.829 2.748 2.772 358,391 -0.03(-1.01%)
Aug 19, 2009 2.702 2.811 2.670 2.801 302,527 +0.06(+2.33%)
Aug 18, 2009 2.695 2.744 2.656 2.737 638,879 +0.03(+1.17%)
Aug 17, 2009 2.737 2.755 2.673 2.705 342,265 -0.11(-3.77%)
Aug 14, 2009 2.964 2.964 2.762 2.811 483,236 -0.12(-4.11%)
Aug 13, 2009 2.996 3.027 2.893 2.932 490,893 -0.04(-1.31%)
Aug 12, 2009 2.946 3.038 2.942 2.971 391,635 +0.02(+0.84%)
Aug 11, 2009 3.063 3.063 2.932 2.946 314,125 -0.10(-3.26%)
Aug 10, 2009 3.049 3.049 2.953 3.045 851,781 -0.02(-0.58%)
Aug 07, 2009 3.081 3.134 2.928 3.063 637,221 +0.05(+1.65%)
Aug 06, 2009 3.035 3.070 2.932 3.013 518,533 -0.04(-1.39%)
Aug 05, 2009 3.063 3.091 2.950 3.056 638,980 -0.04(-1.26%)
Aug 04, 2009 3.049 3.127 3.017 3.095 491,418 +0.02(+0.69%)
Aug 03, 2009 2.946 3.081 2.939 3.073 755,034 +0.16(+5.60%)
Jul 31, 2009 2.868 2.985 2.861 2.911 651,977 +0.02(+0.61%)
Jul 30, 2009 2.879 2.957 2.861 2.893 592,385 +0.02(+0.86%)
Jul 29, 2009 2.989 2.989 2.840 2.868 618,607 -0.15(-5.04%)
Jul 28, 2009 3.141 3.141 2.942 3.020 704,671 -0.12(-3.83%)
Jul 27, 2009 3.204 3.258 3.102 3.141 571,514 -0.13(-3.90%)
Jul 24, 2009 3.144 3.307 3.134 3.268 523,808 +0.08(+2.56%)
Jul 23, 2009 3.063 3.217 3.045 3.187 606,777 +0.13(+4.29%)
Jul 22, 2009 3.091 3.144 3.010 3.056 461,103 -0.03(-1.03%)
Jul 21, 2009 3.187 3.197 3.052 3.088 1,313,374 -0.08(-2.46%)
Jul 20, 2009 3.282 3.282 3.091 3.166 968,631 -0.06(-1.97%)
Jul 17, 2009 3.130 3.311 3.056 3.229 903,206 +0.09(+2.93%)
Jul 16, 2009 3.084 3.155 3.020 3.137 429,049 +0.04(+1.14%)
Jul 15, 2009 2.939 3.130 2.939 3.102 680,984 +0.22(+7.48%)
Jul 14, 2009 2.847 2.939 2.811 2.886 669,117 +0.05(+1.62%)
Jul 13, 2009 2.698 2.847 2.691 2.840 512,565 +0.12(+4.56%)
Jul 10, 2009 2.688 2.726 2.631 2.716 238,037 -0.01(-0.26%)
Jul 09, 2009 2.684 2.815 2.649 2.723 529,016 +0.03(+1.05%)
Jul 08, 2009 2.638 2.712 2.514 2.695 572,152 +0.06(+2.28%)
Jul 07, 2009 2.776 2.787 2.624 2.634 612,995 -0.15(-5.22%)
Jul 06, 2009 2.797 2.801 2.698 2.780 455,805 -0.09(-3.09%)
Jul 02, 2009 2.854 2.868 2.783 2.868 519,075 -0.06(-2.06%)
Jul 01, 2009 3.038 3.162 2.921 2.928 753,376 -0.03(-0.96%)
Jun 30, 2009 2.967 3.027 2.872 2.957 945,981 -0.04(-1.30%)
Jun 29, 2009 3.116 3.116 2.904 2.996 652,034 -0.05(-1.74%)
Jun 26, 2009 3.052 3.102 2.989 3.049 647,535 -0.04(-1.37%)
Jun 25, 2009 2.879 3.148 2.879 3.091 935,278 +0.18(+6.20%)
Jun 24, 2009 2.826 2.946 2.787 2.911 734,762 +0.09(+3.27%)
Jun 23, 2009 2.854 2.925 2.769 2.819 596,965 -0.00(-0.13%)
Jun 22, 2009 3.059 3.059 2.797 2.822 784,049 -0.29(-9.23%)
Jun 19, 2009 3.176 3.226 3.088 3.109 688,127 -0.03(-1.01%)
Jun 18, 2009 3.169 3.183 3.066 3.141 521,659 -0.03(-1.00%)
Jun 17, 2009 3.336 3.336 3.134 3.173 918,355 -0.12(-3.55%)
Jun 16, 2009 3.516 3.523 3.286 3.289 391,389 -0.16(-4.52%)
Jun 15, 2009 3.502 3.502 3.360 3.445 1,142,678 -0.11(-3.18%)
Jun 12, 2009 3.530 3.562 3.428 3.559 308,576 -0.03(-0.79%)
Jun 11, 2009 3.580 3.647 3.527 3.587 488,340 +0.01(+0.40%)
Jun 10, 2009 3.601 3.608 3.449 3.573 755,638 +0.02(+0.70%)
Jun 09, 2009 3.580 3.590 3.509 3.548 477,131 -0.01(-0.40%)
Jun 08, 2009 3.518 3.573 3.449 3.562 884,183 -0.15(-4.10%)
Jun 05, 2009 3.888 3.909 3.679 3.714 496,835 -0.12(-3.05%)
Jun 04, 2009 3.817 3.877 3.707 3.831 475,676 +0.06(+1.69%)
Jun 03, 2009 3.707 3.771 3.612 3.767 1,040,393 -0.01(-0.30%)
Jun 02, 2009 3.679 3.821 3.615 3.779 1,518,586 +0.08(+2.13%)
Jun 01, 2009 3.753 3.796 3.608 3.700 1,019,983 +0.04(+0.97%)
May 29, 2009 3.636 3.714 3.559 3.665 831,422 +0.06(+1.57%)
May 28, 2009 3.491 3.683 3.403 3.608 613,947 +0.16(+4.73%)
May 27, 2009 3.530 3.562 3.435 3.445 378,519 -0.06(-1.62%)
May 26, 2009 3.325 3.541 3.275 3.502 881,827 +0.13(+4.00%)
May 22, 2009 3.463 3.491 3.364 3.367 476,430 -0.05(-1.45%)
May 21, 2009 3.481 3.488 3.369 3.417 1,162,733 -0.17(-4.83%)
May 20, 2009 3.559 3.686 3.541 3.590 911,925 +0.05(+1.40%)
May 19, 2009 3.566 3.629 3.467 3.541 702,891 -0.05(-1.38%)
May 18, 2009 3.339 3.605 3.307 3.590 1,014,464 +0.27(+7.99%)
May 15, 2009 3.297 3.403 3.251 3.325 1,150,383 +0.01(+0.43%)
May 14, 2009 3.481 3.484 3.297 3.311 1,702,704 -0.16(-4.69%)
May 13, 2009 3.736 3.775 3.470 3.474 736,835 -0.33(-8.66%)
May 12, 2009 3.895 3.895 3.687 3.803 1,075,085 -0.01(-0.19%)
May 11, 2009 4.030 4.063 3.810 3.810 833,856 -0.35(-8.35%)
May 08, 2009 3.976 4.178 3.962 4.157 640,938 +0.27(+6.92%)
May 07, 2009 4.192 4.238 3.806 3.888 886,256 -0.22(-5.34%)
May 06, 2009 4.136 4.207 3.969 4.107 1,207,773 +0.04(+0.96%)
May 05, 2009 4.058 4.122 3.895 4.068 1,245,164 -0.04(-0.86%)
May 04, 2009 4.033 4.111 4.015 4.104 1,559,841 +0.03(+0.78%)
May 01, 2009 3.831 4.143 3.806 4.072 1,023,343 +0.28(+7.48%)
Apr 30, 2009 3.732 3.863 3.608 3.789 1,530,498 +0.05(+1.42%)
Apr 29, 2009 3.541 3.852 3.541 3.736 1,804,089 +0.33(+9.55%)
Apr 28, 2009 3.307 3.498 3.229 3.410 1,566,831 +0.07(+2.23%)
Apr 27, 2009 3.505 3.530 3.279 3.336 1,173,202 -0.28(-7.65%)
Apr 24, 2009 3.484 3.665 3.325 3.612 1,162,371 +0.20(+5.92%)
Apr 23, 2009 3.371 3.583 3.293 3.410 1,377,044 +0.06(+1.69%)
Apr 22, 2009 3.148 3.505 3.144 3.353 1,083,851 -0.05(-1.56%)
Apr 21, 2009 3.173 3.544 3.155 3.406 1,107,769 +0.22(+6.89%)
Apr 20, 2009 3.293 3.293 3.067 3.187 1,704,673 -0.23(-6.83%)
Apr 17, 2009 3.151 3.481 3.024 3.420 1,697,166 +0.25(+8.05%)
Apr 16, 2009 2.695 3.240 2.652 3.166 1,815,157 +0.50(+18.57%)
Apr 15, 2009 2.532 2.716 2.479 2.670 906,149 +0.13(+5.16%)
Apr 14, 2009 2.528 2.634 2.408 2.539 925,260 -0.05(-1.78%)
Apr 13, 2009 2.542 2.595 2.440 2.585 427,343 -0.02(-0.68%)
Apr 09, 2009 2.496 2.617 2.496 2.603 450,744 +0.18(+7.61%)
Apr 08, 2009 2.408 2.447 2.305 2.418 384,713 +0.05(+1.94%)
Apr 07, 2009 2.493 2.528 2.369 2.372 633,572 -0.16(-6.29%)
Apr 06, 2009 2.564 2.592 2.489 2.532 469,175 -0.06(-2.46%)
Apr 03, 2009 2.592 2.663 2.549 2.595 631,796 -0.01(-0.54%)
Apr 02, 2009 2.454 2.677 2.454 2.610 586,392 +0.24(+10.00%)
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.