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, 2014 131.91 134.49 130.78 133.60 517,353 +1.94(+1.47%)
Mar 28, 2014 127.35 132.30 126.75 131.67 365,438 +4.94(+3.90%)
Mar 27, 2014 124.42 127.96 124.11 126.73 243,396 +2.62(+2.11%)
Mar 26, 2014 125.23 126.14 122.87 124.11 392,924 +2.45(+2.01%)
Mar 25, 2014 118.01 122.14 116.83 121.66 372,960 +4.96(+4.25%)
Mar 24, 2014 118.12 118.91 115.24 116.70 193,534 -0.78(-0.67%)
Mar 21, 2014 120.07 120.88 117.45 117.48 361,367 -1.81(-1.52%)
Mar 20, 2014 119.02 120.27 117.80 119.29 230,524 +0.22(+0.19%)
Mar 19, 2014 121.44 122.69 118.31 119.07 320,051 -2.41(-1.98%)
Mar 18, 2014 118.01 121.96 117.44 121.48 258,768 +3.86(+3.29%)
Mar 17, 2014 115.77 118.43 115.21 117.62 234,799 +2.83(+2.46%)
Mar 14, 2014 115.07 116.78 114.09 114.79 127,279 -0.30(-0.26%)
Mar 13, 2014 117.17 117.17 113.52 115.09 237,789 -1.90(-1.62%)
Mar 12, 2014 117.17 118.33 115.08 116.99 159,608 -0.88(-0.75%)
Mar 11, 2014 122.20 122.20 116.67 117.87 256,612 -4.41(-3.61%)
Mar 10, 2014 121.25 122.58 119.17 122.28 175,082 -0.17(-0.13%)
Mar 07, 2014 122.73 123.43 121.44 122.45 133,704 +0.52(+0.43%)
Mar 06, 2014 121.20 123.01 119.62 121.93 161,128 +0.97(+0.80%)
Mar 05, 2014 121.41 122.89 120.06 120.96 215,132 -1.15(-0.94%)
Mar 04, 2014 120.82 123.47 119.80 122.11 319,003 +3.13(+2.63%)
Mar 03, 2014 118.62 120.44 117.72 118.98 182,194 -1.12(-0.93%)
Feb 28, 2014 119.64 122.00 118.10 120.11 168,193 +1.03(+0.86%)
Feb 27, 2014 119.26 119.87 115.77 119.08 262,795 -0.40(-0.33%)
Feb 26, 2014 120.30 122.28 119.06 119.48 212,475 -0.35(-0.29%)
Feb 25, 2014 120.78 121.29 118.57 119.83 182,269 -1.30(-1.07%)
Feb 24, 2014 118.46 122.00 118.34 121.12 269,170 +2.56(+2.16%)
Feb 21, 2014 118.35 120.02 117.88 118.57 259,884 +0.43(+0.36%)
Feb 20, 2014 117.33 120.30 116.57 118.14 372,746 +1.28(+1.09%)
Feb 19, 2014 118.10 119.96 115.98 116.86 347,426 -1.83(-1.54%)
Feb 18, 2014 116.57 119.61 115.89 118.69 362,226 +1.82(+1.56%)
Feb 14, 2014 114.66 116.87 116.87 116.87 275,765 +2.22(+1.93%)
Feb 13, 2014 112.05 115.24 109.46 114.66 400,546 +1.90(+1.68%)
Feb 12, 2014 113.18 114.84 110.99 112.76 324,031 -0.51(-0.45%)
Feb 11, 2014 110.79 114.36 109.85 113.27 352,153 +2.19(+1.97%)
Feb 10, 2014 111.79 112.60 108.96 111.08 349,987 -1.13(-1.01%)
Feb 07, 2014 111.11 113.23 110.08 112.22 431,021 +1.77(+1.60%)
Feb 06, 2014 110.38 111.81 108.14 110.44 657,000 +4.00(+3.76%)
Feb 05, 2014 107.09 107.29 104.51 106.44 382,734 -1.63(-1.51%)
Feb 04, 2014 108.19 108.67 106.51 108.07 430,203 +0.79(+0.74%)
Feb 03, 2014 111.47 112.18 106.78 107.28 469,585 -4.18(-3.75%)
Jan 31, 2014 108.15 113.35 107.32 111.46 535,503 -1.75(-1.55%)
Jan 30, 2014 111.34 121.88 110.64 113.21 1,771,525 +11.09(+10.86%)
Jan 29, 2014 102.57 106.05 101.33 102.13 391,652 -1.39(-1.34%)
Jan 28, 2014 103.08 104.30 102.47 103.52 258,799 +0.45(+0.44%)
Jan 27, 2014 104.69 104.91 100.49 103.06 256,898 -1.43(-1.37%)
Jan 24, 2014 106.74 106.74 103.41 104.49 257,706 -3.20(-2.97%)
Jan 23, 2014 107.63 108.55 105.75 107.69 238,062 -0.50(-0.46%)
Jan 22, 2014 109.08 109.63 107.95 108.19 148,687 -0.54(-0.50%)
Jan 21, 2014 109.03 111.14 107.02 108.73 243,195 +0.41(+0.38%)
Jan 17, 2014 105.61 108.32 108.32 108.32 246,202 +2.64(+2.49%)
Jan 16, 2014 104.96 107.26 104.28 105.68 358,935 +0.76(+0.73%)
Jan 15, 2014 107.90 108.20 104.64 104.92 422,483 -2.46(-2.29%)
Jan 14, 2014 105.42 107.60 104.57 107.38 315,774 +2.58(+2.46%)
Jan 13, 2014 109.44 109.44 104.24 104.80 307,748 -4.69(-4.29%)
Jan 10, 2014 107.50 109.53 107.18 109.49 217,081 +1.48(+1.37%)
Jan 09, 2014 107.88 110.54 107.10 108.02 363,437 +0.47(+0.44%)
Jan 08, 2014 110.03 110.03 106.28 107.54 280,509 -2.41(-2.20%)
Jan 07, 2014 107.92 111.47 107.65 109.96 260,493 +2.08(+1.93%)
Jan 06, 2014 110.13 110.86 105.46 107.87 320,136 -3.03(-2.73%)
Jan 03, 2014 109.48 111.74 109.47 110.90 195,230 +1.77(+1.62%)
Jan 02, 2014 112.10 112.38 108.47 109.14 284,476 -3.37(-3.00%)
Dec 31, 2013 112.00 112.51 112.51 112.51 242,059 +0.51(+0.46%)
Dec 30, 2013 110.77 112.21 109.56 111.99 256,404 +1.89(+1.72%)
Dec 27, 2013 110.46 110.83 108.82 110.10 521,857 +0.15(+0.13%)
Dec 26, 2013 111.47 113.14 109.69 109.96 154,815 -0.94(-0.84%)
Dec 24, 2013 109.81 111.27 109.54 110.89 145,840 +1.22(+1.11%)
Dec 23, 2013 111.58 111.95 108.44 109.68 196,069 -0.92(-0.83%)
Dec 20, 2013 110.19 112.02 108.61 110.59 619,742 +0.61(+0.55%)
Dec 19, 2013 111.87 112.70 108.13 109.99 307,602 -1.97(-1.76%)
Dec 18, 2013 113.34 113.34 110.77 111.96 303,641 -1.03(-0.91%)
Dec 17, 2013 113.86 114.41 112.01 112.99 151,976 -0.87(-0.76%)
Dec 16, 2013 112.96 115.66 112.92 113.86 347,206 -0.07(-0.06%)
Dec 13, 2013 112.98 114.59 111.36 113.92 231,566 +0.76(+0.67%)
Dec 12, 2013 116.21 117.31 112.03 113.16 466,649 -3.05(-2.63%)
Dec 11, 2013 118.99 118.99 115.33 116.21 235,004 -2.61(-2.19%)
Dec 10, 2013 120.92 121.86 118.11 118.82 228,505 -1.30(-1.08%)
Dec 09, 2013 118.23 122.10 117.84 120.12 398,989 +1.59(+1.34%)
Dec 06, 2013 119.11 120.17 117.57 118.53 226,113 +0.16(+0.14%)
Dec 05, 2013 117.02 119.71 116.28 118.37 199,183 +0.75(+0.64%)
Dec 04, 2013 116.44 118.11 115.17 117.61 251,353 +0.82(+0.70%)
Dec 03, 2013 119.75 121.43 115.90 116.79 421,927 -3.70(-3.07%)
Dec 02, 2013 119.29 121.28 117.30 120.49 303,578 +1.71(+1.44%)
Nov 29, 2013 117.68 119.27 116.70 118.78 156,005 +0.44(+0.38%)
Nov 27, 2013 116.01 118.46 115.09 118.34 340,791 +1.75(+1.50%)
Nov 26, 2013 116.06 118.15 114.96 116.59 159,734 +0.60(+0.52%)
Nov 25, 2013 117.09 117.09 113.64 115.99 197,290 -1.25(-1.07%)
Nov 22, 2013 120.48 121.09 116.92 117.25 268,753 -3.55(-2.94%)
Nov 21, 2013 118.09 121.65 116.02 120.80 215,803 +4.33(+3.71%)
Nov 20, 2013 115.89 118.52 115.19 116.47 142,457 +0.78(+0.68%)
Nov 19, 2013 115.13 116.46 114.55 115.69 214,975 +0.55(+0.48%)
Nov 18, 2013 118.37 118.45 114.26 115.14 181,921 -3.22(-2.72%)
Nov 15, 2013 118.07 118.56 116.03 118.37 213,359 +0.07(+0.06%)
Nov 14, 2013 118.11 118.91 115.99 118.30 196,790 +0.16(+0.13%)
Nov 13, 2013 116.82 118.19 115.45 118.14 130,165 +1.55(+1.33%)
Nov 12, 2013 116.42 116.82 114.25 116.60 232,993 -0.06(-0.05%)
Nov 11, 2013 116.67 118.71 115.89 116.66 116,129 -0.42(-0.36%)
Nov 08, 2013 113.94 117.79 113.30 117.08 222,687 +3.88(+3.43%)
Nov 07, 2013 119.29 119.29 111.96 113.20 623,014 -5.38(-4.54%)
Nov 06, 2013 120.59 122.64 117.36 118.58 196,529 -0.43(-0.36%)
Nov 05, 2013 121.08 121.82 117.90 119.01 281,369 -2.64(-2.17%)
Nov 04, 2013 118.75 123.18 117.53 121.65 680,339 +3.00(+2.53%)
Nov 01, 2013 119.48 120.68 117.02 118.65 809,852 -2.37(-1.96%)
Oct 31, 2013 109.58 127.97 109.10 121.01 3,100,488 +26.71(+28.32%)
Oct 30, 2013 97.31 97.56 93.67 94.31 445,243 -2.80(-2.88%)
Oct 29, 2013 96.89 98.13 94.93 97.11 369,363 +0.59(+0.61%)
Oct 28, 2013 96.72 97.05 95.79 96.52 148,692 -0.24(-0.25%)
Oct 25, 2013 98.18 98.18 95.38 96.76 193,990 -1.29(-1.32%)
Oct 24, 2013 97.56 98.48 96.12 98.05 233,650 +0.38(+0.38%)
Oct 23, 2013 101.08 101.12 96.46 97.67 194,678 -4.29(-4.21%)
Oct 22, 2013 102.42 103.55 101.22 101.97 140,486 -0.39(-0.38%)
Oct 21, 2013 103.31 104.62 102.06 102.36 241,094 -1.28(-1.24%)
Oct 18, 2013 100.95 104.42 100.04 103.64 491,197 +3.88(+3.89%)
Oct 17, 2013 98.57 100.11 97.58 99.76 270,333 +1.28(+1.30%)
Oct 16, 2013 98.42 99.18 97.85 98.48 166,682 +0.34(+0.34%)
Oct 15, 2013 99.41 99.88 97.72 98.15 132,280 -1.85(-1.85%)
Oct 14, 2013 100.11 100.44 98.51 99.99 146,597 -0.78(-0.77%)
Oct 11, 2013 99.50 101.66 99.19 100.77 277,135 +0.61(+0.60%)
Oct 10, 2013 98.40 101.06 98.14 100.17 277,810 +2.51(+2.57%)
Oct 09, 2013 95.27 98.96 94.97 97.66 313,195 +2.27(+2.38%)
Oct 08, 2013 94.11 96.42 94.11 95.38 229,114 +1.16(+1.23%)
Oct 07, 2013 94.70 96.06 94.19 94.23 247,798 -1.51(-1.58%)
Oct 04, 2013 94.01 96.72 93.51 95.74 225,632 +1.51(+1.60%)
Oct 03, 2013 94.21 94.63 92.28 94.23 134,753 -0.38(-0.40%)
Oct 02, 2013 94.65 94.94 92.84 94.60 218,932 -1.03(-1.08%)
Oct 01, 2013 94.81 96.80 93.40 95.63 279,892 +0.23(+0.24%)
Sep 30, 2013 94.16 96.48 93.80 95.40 225,116 -0.39(-0.40%)
Sep 27, 2013 93.58 96.19 93.38 95.79 140,397 +1.33(+1.41%)
Sep 26, 2013 92.26 95.50 92.22 94.46 157,840 +2.05(+2.22%)
Sep 25, 2013 92.24 93.03 91.72 92.41 175,895 +0.17(+0.19%)
Sep 24, 2013 92.81 93.53 90.91 92.24 215,931 -0.58(-0.62%)
Sep 23, 2013 94.08 95.25 92.61 92.81 323,479 -0.39(-0.42%)
Sep 20, 2013 97.91 97.91 93.17 93.21 463,026 -3.09(-3.21%)
Sep 19, 2013 98.61 100.27 93.40 96.30 700,691 -2.31(-2.34%)
Sep 18, 2013 100.50 102.53 97.88 98.61 627,479 -2.42(-2.39%)
Sep 17, 2013 95.82 101.17 95.56 101.02 743,670 +5.24(+5.47%)
Sep 16, 2013 95.71 96.96 94.35 95.79 754,503 +1.43(+1.52%)
Sep 13, 2013 87.60 95.71 86.29 94.35 648,474 +6.90(+7.89%)
Sep 12, 2013 86.24 87.60 85.69 87.45 159,480 +0.80(+0.92%)
Sep 11, 2013 85.86 86.82 84.42 86.65 136,104 +0.70(+0.82%)
Sep 10, 2013 83.88 86.14 82.76 85.95 191,842 +2.32(+2.77%)
Sep 09, 2013 81.51 84.71 81.51 83.63 171,979 +1.92(+2.34%)
Sep 06, 2013 81.19 82.56 79.32 81.71 179,234 +0.90(+1.12%)
Sep 05, 2013 81.32 82.07 80.65 80.81 62,274 -0.13(-0.15%)
Sep 04, 2013 80.65 81.82 79.75 80.94 73,412 +0.64(+0.80%)
Sep 03, 2013 79.61 80.66 77.98 80.29 204,559 +1.75(+2.23%)
Aug 30, 2013 81.15 81.15 78.29 78.54 157,821 -2.83(-3.48%)
Aug 29, 2013 81.45 82.74 80.96 81.37 104,552 -0.39(-0.47%)
Aug 28, 2013 80.73 82.75 80.63 81.75 61,476 +0.86(+1.06%)
Aug 27, 2013 81.05 82.42 80.86 80.90 90,634 -1.24(-1.51%)
Aug 26, 2013 83.26 83.83 81.63 82.14 89,523 -1.15(-1.38%)
Aug 23, 2013 83.05 83.75 82.41 83.28 77,817 +0.20(+0.24%)
Aug 22, 2013 82.58 83.57 82.03 83.08 59,684 +0.84(+1.02%)
Aug 21, 2013 82.86 86.41 81.35 82.24 89,582 -1.20(-1.44%)
Aug 20, 2013 81.76 84.62 81.76 83.45 208,432 +1.45(+1.77%)
Aug 19, 2013 83.75 85.26 81.78 81.99 196,335 -2.04(-2.43%)
Aug 16, 2013 82.44 84.06 82.40 84.03 150,277 +1.04(+1.25%)
Aug 15, 2013 82.30 84.10 81.89 83.00 259,095 +0.26(+0.31%)
Aug 14, 2013 81.71 83.23 81.29 82.74 145,352 +0.68(+0.83%)
Aug 13, 2013 81.98 82.60 81.45 82.05 150,947 +0.24(+0.29%)
Aug 12, 2013 81.40 82.68 80.86 81.81 71,994 +0.16(+0.20%)
Aug 09, 2013 82.11 82.82 81.00 81.65 333,237 -0.72(-0.88%)
Aug 08, 2013 82.20 82.60 81.79 82.37 150,552 +0.55(+0.67%)
Aug 07, 2013 82.04 82.32 81.24 81.82 147,813 -0.09(-0.11%)
Aug 06, 2013 81.82 83.33 81.54 81.91 242,446 -2.17(-2.58%)
Aug 05, 2013 85.29 86.33 83.51 84.07 205,198 -1.37(-1.60%)
Aug 02, 2013 84.50 85.44 83.31 85.44 196,351 +1.04(+1.23%)
Aug 01, 2013 86.06 86.09 83.53 84.40 407,248 -0.17(-0.20%)
Jul 31, 2013 86.81 87.60 84.54 84.57 183,711 -1.19(-1.39%)
Jul 30, 2013 86.15 86.73 84.81 85.77 195,808 +0.11(+0.12%)
Jul 29, 2013 83.82 85.90 82.93 85.66 288,046 +1.16(+1.37%)
Jul 26, 2013 80.90 85.34 79.63 84.50 577,941 +3.50(+4.32%)
Jul 25, 2013 76.75 81.90 73.18 81.00 1,637,035 +11.61(+16.73%)
Jul 24, 2013 72.91 72.92 69.33 69.39 497,215 -3.33(-4.58%)
Jul 23, 2013 73.53 73.96 72.45 72.72 144,889 -0.83(-1.12%)
Jul 22, 2013 74.89 75.30 72.38 73.54 175,810 -1.03(-1.38%)
Jul 19, 2013 74.64 74.71 73.25 74.57 175,160 +0.20(+0.27%)
Jul 18, 2013 73.23 74.80 73.23 74.37 237,352 +1.63(+2.24%)
Jul 17, 2013 72.78 73.55 72.33 72.74 128,549 +0.62(+0.86%)
Jul 16, 2013 72.15 72.49 71.24 72.12 239,841 -0.04(-0.05%)
Jul 15, 2013 69.94 72.29 69.35 72.15 255,658 +2.13(+3.04%)
Jul 12, 2013 72.36 72.40 68.59 70.02 299,336 -2.23(-3.08%)
Jul 11, 2013 70.71 72.36 70.21 72.25 275,071 +2.31(+3.31%)
Jul 10, 2013 69.07 70.03 68.23 69.94 198,994 +0.65(+0.94%)
Jul 09, 2013 69.71 69.43 67.53 69.29 369,295 +2.45(+3.66%)
Jul 08, 2013 66.02 67.64 64.77 66.84 272,423 +1.60(+2.46%)
Jul 05, 2013 64.80 65.32 63.95 65.24 319,753 +1.06(+1.64%)
Jul 03, 2013 65.23 65.86 63.73 64.18 147,320 -0.29(-0.45%)
Jul 02, 2013 62.96 64.60 62.76 64.47 267,059 +1.51(+2.39%)
Jul 01, 2013 64.67 65.71 62.84 62.96 322,216 -1.73(-2.67%)
Jun 28, 2013 62.97 65.19 62.73 64.69 1,795,781 +1.33(+2.10%)
Jun 27, 2013 63.12 64.21 62.27 63.36 261,110 +0.38(+0.61%)
Jun 26, 2013 63.72 64.27 62.30 62.97 270,895 -0.42(-0.67%)
Jun 25, 2013 64.04 64.52 62.78 63.39 176,607 +0.09(+0.14%)
Jun 24, 2013 61.99 64.60 59.59 63.31 354,112 +0.32(+0.50%)
Jun 21, 2013 66.33 66.37 62.24 62.99 716,170 -3.02(-4.58%)
Jun 20, 2013 66.89 67.12 65.26 66.01 285,954 -2.10(-3.08%)
Jun 19, 2013 69.71 70.79 67.69 68.11 372,428 -1.69(-2.42%)
Jun 18, 2013 67.99 69.91 67.61 69.80 406,002 +2.05(+3.03%)
Jun 17, 2013 65.86 68.17 65.71 67.75 331,894 +2.53(+3.88%)
Jun 14, 2013 65.07 66.56 64.90 65.22 416,121 +0.28(+0.43%)
Jun 13, 2013 63.09 65.03 62.91 64.94 358,197 +1.73(+2.73%)
Jun 12, 2013 64.42 65.03 63.03 63.21 185,465 -0.83(-1.29%)
Jun 11, 2013 63.54 64.89 63.20 64.04 144,698 -0.54(-0.83%)
Jun 10, 2013 65.04 65.57 64.28 64.57 197,706 -0.51(-0.78%)
Jun 07, 2013 66.63 66.63 64.85 65.08 202,128 -1.37(-2.06%)
Jun 06, 2013 62.91 66.52 62.36 66.45 411,272 +3.41(+5.40%)
Jun 05, 2013 63.83 64.69 62.91 63.05 278,229 -1.00(-1.56%)
Jun 04, 2013 63.47 64.80 63.38 64.05 369,444 +0.39(+0.62%)
Jun 03, 2013 63.40 63.93 62.75 63.65 381,329 +0.43(+0.68%)
May 31, 2013 65.60 65.96 63.13 63.22 446,720 -2.69(-4.08%)
May 30, 2013 66.44 66.60 65.77 65.91 340,300 -0.69(-1.04%)
May 29, 2013 66.72 67.50 65.66 66.60 268,025 -0.51(-0.76%)
May 28, 2013 68.30 68.73 66.76 67.11 404,354 +0.09(+0.13%)
May 24, 2013 66.76 67.21 65.76 67.02 145,591 -0.18(-0.27%)
May 23, 2013 65.60 67.26 65.45 67.20 238,973 +0.14(+0.21%)
May 22, 2013 68.47 68.59 66.65 67.06 421,738 -1.77(-2.56%)
May 21, 2013 69.92 70.06 68.48 68.82 191,116 -1.09(-1.56%)
May 20, 2013 67.15 70.58 67.15 69.92 374,257 +2.93(+4.37%)
May 17, 2013 66.90 67.20 66.29 66.99 241,958 +0.77(+1.16%)
May 16, 2013 67.64 67.64 66.07 66.22 265,806 -1.65(-2.43%)
May 15, 2013 67.40 68.16 67.01 67.87 198,085 +0.51(+0.75%)
May 13, 2013 67.01 67.53 66.63 67.37 173,587 +0.01(+0.01%)
May 10, 2013 67.91 68.02 66.69 67.36 265,375 -1.04(-1.51%)
May 09, 2013 67.46 68.66 67.43 68.39 204,182 +0.58(+0.85%)
May 08, 2013 68.06 68.20 67.33 67.82 170,417 +0.13(+0.20%)
May 07, 2013 67.31 68.10 66.58 67.68 328,116 +0.21(+0.31%)
May 06, 2013 66.65 67.58 65.83 67.47 254,915 +1.02(+1.53%)
May 03, 2013 66.07 66.77 65.49 66.45 476,857 +0.97(+1.48%)
May 02, 2013 66.00 66.57 65.24 65.49 399,769 -0.40(-0.61%)
May 01, 2013 67.30 68.30 65.70 65.89 749,340 -1.89(-2.79%)
Apr 30, 2013 65.97 67.87 65.60 67.78 802,955 +1.30(+1.96%)
Apr 29, 2013 65.60 66.64 64.93 66.47 612,885 +0.72(+1.09%)
Apr 26, 2013 69.19 68.37 64.79 65.75 1,044,472 -2.62(-3.83%)
Apr 25, 2013 73.70 73.70 67.13 68.37 3,021,102 -14.37(-17.37%)
Apr 24, 2013 82.93 84.75 82.23 82.75 606,293 +0.32(+0.39%)
Apr 23, 2013 81.66 82.54 80.90 82.42 244,656 +1.31(+1.61%)
Apr 22, 2013 78.54 81.37 78.23 81.11 273,445 +3.06(+3.92%)
Apr 19, 2013 80.51 80.51 77.56 78.05 292,578 -1.67(-2.10%)
Apr 18, 2013 79.79 80.82 78.44 79.73 252,870 +0.39(+0.49%)
Apr 17, 2013 80.79 80.79 78.71 79.33 503,131 -2.12(-2.60%)
Apr 16, 2013 82.53 82.87 79.45 81.46 643,891 +0.19(+0.24%)
Apr 15, 2013 86.33 86.40 80.92 81.26 602,620 -5.77(-6.63%)
Apr 12, 2013 87.96 88.38 85.22 87.04 299,844 -1.59(-1.79%)
Apr 11, 2013 89.06 89.58 87.45 88.62 352,637 +0.90(+1.02%)
Apr 10, 2013 86.55 88.81 86.31 87.72 337,257 +1.53(+1.77%)
Apr 09, 2013 87.62 87.85 85.85 86.19 261,917 -0.73(-0.84%)
Apr 08, 2013 84.85 86.98 84.66 86.92 304,091 +2.75(+3.27%)
Apr 05, 2013 81.81 84.89 81.23 84.17 308,552 +0.94(+1.13%)
Apr 04, 2013 81.90 83.85 80.99 83.23 321,875 +1.09(+1.33%)
Apr 03, 2013 83.94 84.46 81.54 82.14 491,066 -2.34(-2.77%)
Apr 02, 2013 84.69 84.69 83.18 84.48 507,345 +0.41(+0.49%)
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.