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 (%)
May 31, 2018 9.920 10.08 9.580 9.620 514,029 -0.35(-3.51%)
May 30, 2018 9.670 10.20 9.650 9.970 321,635 +0.37(+3.85%)
May 29, 2018 9.640 9.930 9.500 9.600 448,793 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 -0.48(-4.68%)
May 24, 2018 10.46 10.66 10.21 10.26 471,094 -0.41(-3.84%)
May 23, 2018 10.59 10.92 10.46 10.67 346,164 +0.00(+0.00%)
May 22, 2018 11.13 11.37 10.53 10.67 502,600 -0.52(-4.65%)
May 21, 2018 10.93 11.25 10.82 11.19 322,487 +0.30(+2.75%)
May 18, 2018 10.73 11.03 10.51 10.89 557,778 +0.32(+3.03%)
May 17, 2018 11.40 11.64 10.37 10.57 1,105,803 -0.81(-7.12%)
May 16, 2018 11.00 11.86 11.00 11.38 803,290 +0.43(+3.93%)
May 15, 2018 10.57 11.10 10.44 10.95 439,382 +0.41(+3.89%)
May 14, 2018 10.50 10.85 10.46 10.54 326,756 +0.05(+0.48%)
May 11, 2018 10.29 10.54 10.22 10.49 307,690 +0.19(+1.84%)
May 10, 2018 10.38 10.50 10.20 10.30 510,034 +0.01(+0.10%)
May 09, 2018 9.800 10.38 9.620 10.29 920,700 +0.78(+8.20%)
May 08, 2018 9.250 9.550 8.871 9.510 547,807 +0.29(+3.15%)
May 07, 2018 9.060 9.720 9.050 9.220 725,386 +0.31(+3.48%)
May 04, 2018 8.900 9.130 8.790 8.910 427,787 +0.01(+0.11%)
May 03, 2018 9.160 9.180 8.520 8.900 508,838 -0.29(-3.16%)
May 02, 2018 8.920 9.290 8.760 9.190 548,088 +0.57(+6.61%)
May 01, 2018 8.740 8.916 8.280 8.620 416,400 -0.22(-2.49%)
Apr 30, 2018 8.110 8.950 8.110 8.840 693,394 +0.76(+9.41%)
Apr 27, 2018 7.470 8.180 7.270 8.080 477,582 +0.61(+8.17%)
Apr 26, 2018 7.200 7.900 7.060 7.470 939,897 -0.42(-5.32%)
Apr 25, 2018 7.860 8.220 7.780 7.890 543,440 -0.07(-0.88%)
Apr 24, 2018 8.110 8.380 7.850 7.960 316,552 -0.16(-1.97%)
Apr 23, 2018 7.920 8.140 7.830 8.120 258,357 +0.08(+1.00%)
Apr 20, 2018 8.310 8.310 7.756 8.040 551,891 -0.34(-4.06%)
Apr 19, 2018 8.580 8.790 8.370 8.380 232,657 -0.15(-1.76%)
Apr 18, 2018 8.490 8.783 8.395 8.530 513,550 +0.30(+3.65%)
Apr 17, 2018 8.380 8.460 8.200 8.230 231,644 -0.14(-1.67%)
Apr 16, 2018 8.240 8.530 8.028 8.370 319,647 +0.20(+2.45%)
Apr 13, 2018 8.120 8.550 8.020 8.170 661,341 +0.07(+0.86%)
Apr 12, 2018 8.090 8.260 7.900 8.100 357,517 +0.01(+0.12%)
Apr 11, 2018 7.800 8.240 7.790 8.090 447,928 +0.30(+3.85%)
Apr 10, 2018 7.340 7.950 7.340 7.790 565,244 +0.61(+8.50%)
Apr 09, 2018 7.550 7.559 7.110 7.180 231,210 -0.26(-3.49%)
Apr 06, 2018 7.190 7.680 7.190 7.440 529,035 +0.22(+3.05%)
Apr 05, 2018 7.150 7.460 7.150 7.220 423,216 +0.10(+1.40%)
Apr 04, 2018 6.920 7.160 6.760 7.120 354,230 +0.02(+0.28%)
Apr 03, 2018 6.950 7.160 6.820 7.100 275,349 +0.10(+1.43%)
Apr 02, 2018 7.210 7.250 6.910 7.000 430,430 -0.25(-3.45%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.02(-0.28%)
Mar 28, 2018 7.490 7.500 7.210 7.270 285,642 -0.25(-3.32%)
Mar 27, 2018 7.790 7.920 7.450 7.520 498,345 -0.23(-2.97%)
Mar 26, 2018 8.150 8.150 7.500 7.750 440,580 -0.21(-2.64%)
Mar 23, 2018 7.940 8.390 7.859 7.960 496,350 +0.04(+0.51%)
Mar 22, 2018 8.300 8.430 7.841 7.920 701,858 -0.80(-9.17%)
Mar 21, 2018 7.630 8.780 7.630 8.720 1,174,930 +1.14(+15.04%)
Mar 20, 2018 7.630 7.650 7.400 7.580 324,912 +0.05(+0.66%)
Mar 19, 2018 7.480 7.610 7.390 7.530 564,315 -0.10(-1.31%)
Mar 16, 2018 7.270 7.630 7.161 7.630 1,135,656 +0.37(+5.10%)
Mar 15, 2018 7.490 7.500 7.000 7.260 815,885 -0.24(-3.20%)
Mar 14, 2018 7.440 7.710 7.250 7.500 528,838 +0.04(+0.54%)
Mar 13, 2018 7.280 7.510 7.190 7.460 394,312 +0.21(+2.90%)
Mar 12, 2018 7.400 7.580 7.150 7.250 381,470 -0.20(-2.68%)
Mar 09, 2018 7.500 7.520 7.300 7.450 362,656 +0.04(+0.54%)
Mar 08, 2018 7.320 7.420 7.180 7.410 236,112 +0.08(+1.09%)
Mar 07, 2018 7.130 7.330 400,445 -0.22(-2.91%)
Mar 06, 2018 7.390 7.600 7.250 7.550 348,378 +0.23(+3.14%)
Mar 05, 2018 7.260 7.470 7.220 7.320 267,082 +0.02(+0.27%)
Mar 02, 2018 7.000 7.340 6.730 7.300 965,389 +0.16(+2.24%)
Mar 01, 2018 6.800 7.150 6.730 7.140 946,856 +0.34(+5.00%)
Feb 28, 2018 7.460 7.460 6.790 6.800 986,791 -0.61(-8.23%)
Feb 27, 2018 7.540 7.750 7.400 7.410 516,163 -0.14(-1.85%)
Feb 26, 2018 7.650 7.730 7.340 7.550 448,490 -0.08(-1.05%)
Feb 23, 2018 7.480 7.750 7.410 7.630 507,048 +0.23(+3.11%)
Feb 22, 2018 7.370 7.640 7.330 7.400 523,121 +0.14(+1.93%)
Feb 21, 2018 7.330 7.565 7.210 7.260 371,353 -0.12(-1.63%)
Feb 20, 2018 7.600 7.740 7.275 7.380 479,120 -0.20(-2.64%)
Feb 16, 2018 7.580 7.580 7.580 0 -0.01(-0.13%)
Feb 15, 2018 7.660 7.780 7.440 7.590 544,160 -0.04(-0.52%)
Feb 14, 2018 7.370 7.790 7.355 7.630 719,931 +0.13(+1.73%)
Feb 13, 2018 7.480 7.540 7.190 7.500 724,099 -0.06(-0.79%)
Feb 12, 2018 7.380 7.590 7.300 7.560 485,567 +0.31(+4.28%)
Feb 09, 2018 7.400 7.430 6.650 7.250 1,016,457 -0.15(-2.03%)
Feb 08, 2018 7.400 7.500 7.111 7.400 718,064 +0.03(+0.41%)
Feb 07, 2018 7.710 7.790 7.330 7.370 707,261 -0.35(-4.53%)
Feb 06, 2018 7.300 7.730 7.280 7.720 676,000 +0.09(+1.18%)
Feb 05, 2018 7.300 7.430 7.175 7.630 902,938 +0.20(+2.69%)
Feb 02, 2018 7.600 7.720 7.130 7.430 1,390,130 -0.39(-4.99%)
Feb 01, 2018 7.820 8.032 7.760 7.820 940,060 -0.14(-1.76%)
Jan 31, 2018 7.860 8.099 7.620 7.960 1,393,870 +0.05(+0.63%)
Jan 30, 2018 8.130 8.220 7.950 7.910 1,969,665 -0.34(-4.12%)
Jan 29, 2018 9.000 9.030 8.230 8.250 2,645,586 -1.08(-11.58%)
Jan 26, 2018 10.16 10.16 9.010 9.330 3,138,542 -0.89(-8.71%)
Jan 25, 2018 12.00 12.45 10.13 10.22 1,899,666 -1.34(-11.59%)
Jan 24, 2018 11.16 11.57 11.05 11.56 823,467 +0.46(+4.14%)
Jan 23, 2018 11.27 11.42 11.00 11.10 866,000 -0.13(-1.16%)
Jan 22, 2018 10.85 11.36 10.84 11.23 511,280 +0.48(+4.47%)
Jan 19, 2018 10.86 11.31 10.70 10.75 1,037,725 -0.42(-3.76%)
Jan 18, 2018 11.51 11.55 11.13 11.17 641,199 -0.30(-2.62%)
Jan 17, 2018 11.20 11.85 10.76 11.47 788,906 +0.30(+2.69%)
Jan 16, 2018 12.15 12.31 11.15 11.17 807,945 -0.99(-8.14%)
Jan 12, 2018 12.16 12.16 12.16 0 +0.18(+1.50%)
Jan 11, 2018 11.74 12.69 11.46 11.98 1,195,876 +0.35(+3.01%)
Jan 10, 2018 11.83 11.36 11.63 286,233 +0.17(+1.48%)
Jan 09, 2018 11.96 12.00 11.34 11.46 416,772 -0.47(-3.94%)
Jan 08, 2018 11.73 12.04 11.48 11.93 400,905 +0.19(+1.62%)
Jan 05, 2018 11.91 12.03 11.60 11.74 460,720 -0.25(-2.09%)
Jan 04, 2018 11.31 12.10 11.11 11.99 928,579 +0.80(+7.15%)
Jan 03, 2018 10.57 11.33 10.46 11.19 868,644 +0.71(+6.77%)
Jan 02, 2018 10.30 10.74 10.29 10.48 516,035 +0.30(+2.95%)
Dec 29, 2017 10.18 10.18 10.18 0 -0.13(-1.26%)
Dec 28, 2017 10.53 10.64 10.28 10.31 458,868 -0.18(-1.72%)
Dec 27, 2017 10.61 10.84 10.42 10.49 330,799 -0.13(-1.22%)
Dec 26, 2017 10.19 10.69 10.19 10.62 609,740 +0.45(+4.42%)
Dec 22, 2017 10.04 10.30 9.770 10.17 416,803 +0.02(+0.20%)
Dec 21, 2017 9.940 10.51 9.890 10.15 739,295 +0.21(+2.11%)
Dec 20, 2017 9.740 10.18 9.700 9.940 565,503 +0.25(+2.58%)
Dec 19, 2017 10.08 10.34 9.680 9.690 609,866 -0.33(-3.29%)
Dec 18, 2017 9.680 10.25 9.620 10.02 677,134 +0.39(+4.05%)
Dec 15, 2017 9.720 9.760 9.570 9.630 1,067,168 -0.10(-1.03%)
Dec 14, 2017 9.700 9.990 9.700 9.730 357,188 -0.10(-1.02%)
Dec 13, 2017 10.10 10.17 9.670 9.830 532,314 -0.28(-2.77%)
Dec 12, 2017 10.19 10.38 9.990 10.11 611,955 -0.03(-0.30%)
Dec 11, 2017 10.00 10.29 10.00 10.14 536,092 +0.22(+2.22%)
Dec 08, 2017 9.840 10.26 9.730 9.920 754,833 +0.00(+0.00%)
Dec 07, 2017 9.540 9.840 9.455 299,613 +0.00(+0.00%)
Dec 06, 2017 9.990 10.00 9.310 9.500 668,488 -0.60(-5.94%)
Dec 05, 2017 10.31 10.50 10.09 10.10 729,541 -0.21(-2.04%)
Dec 04, 2017 10.30 10.68 10.29 10.31 752,735 -0.04(-0.39%)
Dec 01, 2017 10.20 10.46 9.930 10.35 808,744 +0.32(+3.19%)
Nov 30, 2017 9.850 10.41 9.790 10.03 1,207,463 +0.35(+3.62%)
Nov 29, 2017 10.10 10.12 9.520 9.680 733,337 -0.39(-3.87%)
Nov 28, 2017 10.36 10.53 9.860 10.07 1,058,519 -0.25(-2.42%)
Nov 27, 2017 10.60 10.78 10.25 10.32 615,215 -0.34(-3.19%)
Nov 24, 2017 10.44 11.04 10.16 10.66 579,829 +0.44(+4.31%)
Nov 22, 2017 10.27 10.37 10.01 10.22 698,744 +0.19(+1.89%)
Nov 21, 2017 10.20 10.44 9.900 10.03 723,722 -0.07(-0.69%)
Nov 20, 2017 9.710 10.14 9.510 10.10 542,559 +0.31(+3.17%)
Nov 17, 2017 9.250 10.13 9.140 9.790 893,204 +0.64(+6.99%)
Nov 16, 2017 8.830 9.250 8.700 9.150 528,552 +0.28(+3.16%)
Nov 15, 2017 8.400 9.030 8.220 8.870 740,717 +0.16(+1.84%)
Nov 14, 2017 9.270 9.400 8.300 8.710 1,140,290 -0.73(-7.73%)
Nov 13, 2017 9.460 9.620 9.040 9.440 1,291,671 -0.01(-0.11%)
Nov 10, 2017 8.870 9.890 8.870 9.450 1,760,642 +0.62(+7.02%)
Nov 09, 2017 8.380 8.880 8.350 8.830 744,482 +0.36(+4.25%)
Nov 08, 2017 8.730 8.900 8.450 8.470 729,464 -0.30(-3.42%)
Nov 07, 2017 8.780 8.840 8.590 8.770 843,671 +0.05(+0.57%)
Nov 06, 2017 8.760 8.850 8.510 8.720 841,488 +0.17(+1.99%)
Nov 03, 2017 8.460 8.600 8.290 8.550 941,584 +0.10(+1.18%)
Nov 02, 2017 8.190 8.475 8.050 8.450 689,845 +0.31(+3.81%)
Nov 01, 2017 8.370 8.500 7.920 8.140 1,280,600 -0.14(-1.69%)
Oct 31, 2017 7.660 8.380 7.640 8.280 1,966,384 +0.41(+5.21%)
Oct 30, 2017 7.140 7.900 7.000 7.870 2,196,611 +0.88(+12.59%)
Oct 27, 2017 6.430 7.180 6.200 6.990 1,341,902 +0.39(+5.91%)
Oct 26, 2017 6.930 6.970 6.180 6.600 1,824,687 -0.33(-4.76%)
Oct 25, 2017 6.980 7.180 6.760 6.930 1,204,204 -0.03(-0.43%)
Oct 24, 2017 6.500 7.080 6.480 6.960 1,325,513 +0.49(+7.57%)
Oct 23, 2017 6.590 6.590 6.270 6.470 1,032,167 -0.19(-2.85%)
Oct 20, 2017 6.450 6.695 6.100 6.660 1,206,222 +0.22(+3.42%)
Oct 19, 2017 6.610 6.750 6.327 6.440 816,541 -0.26(-3.88%)
Oct 18, 2017 6.700 6.980 6.560 6.700 610,458 +0.05(+0.75%)
Oct 17, 2017 6.800 6.908 6.490 6.650 695,711 -0.15(-2.21%)
Oct 16, 2017 7.100 7.240 6.770 6.800 677,099 -0.22(-3.13%)
Oct 13, 2017 7.100 7.330 6.990 7.020 559,717 +0.03(+0.43%)
Oct 12, 2017 7.150 7.280 6.890 6.990 721,256 -0.33(-4.51%)
Oct 11, 2017 7.380 7.440 7.070 7.320 614,791 -0.08(-1.08%)
Oct 10, 2017 7.630 7.710 7.320 7.400 573,114 -0.06(-0.80%)
Oct 09, 2017 7.390 7.550 7.290 7.460 504,710 +0.07(+0.95%)
Oct 06, 2017 7.580 7.720 7.360 7.390 651,090 -0.29(-3.78%)
Oct 05, 2017 8.080 8.150 7.570 7.680 1,240,110 -0.40(-4.95%)
Oct 04, 2017 8.490 8.580 8.050 8.080 789,623 -0.43(-5.05%)
Oct 03, 2017 8.530 8.580 8.300 8.510 553,127 +0.00(+0.00%)
Oct 02, 2017 8.450 8.670 8.340 8.510 581,811 -0.12(-1.39%)
Sep 29, 2017 8.760 8.813 8.430 8.630 682,691 -0.16(-1.82%)
Sep 28, 2017 8.540 8.810 8.220 8.790 1,861,145 +0.32(+3.78%)
Sep 27, 2017 8.380 8.750 8.190 8.470 811,840 +0.17(+2.05%)
Sep 26, 2017 8.220 8.690 8.050 8.300 830,861 +0.05(+0.61%)
Sep 25, 2017 8.270 8.500 8.150 8.250 994,949 +0.07(+0.86%)
Sep 22, 2017 8.060 8.430 8.040 8.180 818,470 +0.16(+2.00%)
Sep 21, 2017 8.100 8.227 7.890 8.020 556,513 -0.16(-1.96%)
Sep 20, 2017 7.730 8.210 7.636 8.180 1,220,994 +0.52(+6.79%)
Sep 19, 2017 7.630 7.804 7.530 7.660 574,332 +0.08(+1.06%)
Sep 18, 2017 7.440 7.742 7.380 7.580 500,762 +0.13(+1.74%)
Sep 15, 2017 7.570 7.640 7.220 7.450 979,205 -0.08(-1.06%)
Sep 14, 2017 7.840 8.230 7.450 7.530 1,175,730 -0.23(-2.96%)
Sep 13, 2017 7.640 8.140 7.640 7.760 1,246,924 +0.16(+2.11%)
Sep 12, 2017 7.170 7.870 7.170 7.600 974,480 +0.44(+6.15%)
Sep 11, 2017 6.960 7.370 6.905 7.160 448,895 +0.20(+2.87%)
Sep 08, 2017 7.290 7.420 6.890 6.960 736,896 -0.39(-5.31%)
Sep 07, 2017 6.930 7.380 6.881 7.350 864,133 +0.41(+5.91%)
Sep 06, 2017 6.820 7.020 6.820 6.940 857,994 +0.18(+2.66%)
Sep 05, 2017 6.570 6.770 6.500 6.760 1,001,320 +0.41(+6.46%)
Sep 01, 2017 6.560 6.730 6.330 6.350 1,155,294 -0.21(-3.20%)
Aug 31, 2017 7.050 7.100 6.540 6.560 964,080 -0.40(-5.75%)
Aug 30, 2017 6.770 7.140 6.735 6.960 743,106 +0.09(+1.31%)
Aug 29, 2017 6.560 7.069 6.400 6.870 1,551,961 +0.23(+3.46%)
Aug 28, 2017 7.040 7.060 6.430 6.640 688,578 -0.38(-5.41%)
Aug 25, 2017 6.520 7.042 6.410 7.020 895,246 +0.54(+8.33%)
Aug 24, 2017 6.420 6.630 6.390 6.480 743,046 +0.03(+0.47%)
Aug 23, 2017 6.240 6.680 6.160 6.450 724,044 +0.16(+2.54%)
Aug 22, 2017 6.160 6.410 6.100 6.290 747,727 +0.16(+2.61%)
Aug 21, 2017 6.330 6.420 6.110 6.130 347,561 -0.23(-3.62%)
Aug 18, 2017 6.110 6.595 6.100 6.360 700,481 +0.21(+3.41%)
Aug 17, 2017 6.100 6.360 6.090 6.150 590,589 +0.03(+0.49%)
Aug 16, 2017 6.410 6.460 6.070 6.120 599,671 -0.25(-3.92%)
Aug 15, 2017 6.400 6.500 6.050 6.370 1,304,713 -0.08(-1.24%)
Aug 14, 2017 6.780 6.795 6.400 6.450 614,096 -0.31(-4.59%)
Aug 11, 2017 6.720 7.078 6.630 6.760 852,148 -0.20(-2.87%)
Aug 10, 2017 7.160 7.470 6.910 6.960 1,286,665 -0.13(-1.83%)
Aug 09, 2017 6.750 7.110 6.650 7.090 1,325,386 +0.37(+5.51%)
Aug 08, 2017 7.150 7.284 6.620 6.720 1,101,058 -0.48(-6.67%)
Aug 07, 2017 7.450 7.590 7.030 7.200 1,075,031 -0.31(-4.13%)
Aug 04, 2017 6.900 7.730 6.894 7.510 2,046,596 +0.63(+9.16%)
Aug 03, 2017 7.010 7.230 6.795 6.880 768,901 -0.07(-1.01%)
Aug 02, 2017 6.760 7.131 6.640 6.950 785,210 +0.07(+1.02%)
Aug 01, 2017 7.000 7.070 6.690 6.880 959,570 -0.19(-2.69%)
Jul 31, 2017 6.510 7.090 6.380 7.070 1,517,849 +0.52(+7.94%)
Jul 28, 2017 6.530 6.950 6.357 6.550 1,487,935 +0.00(+0.00%)
Jul 27, 2017 7.430 7.690 6.350 6.550 2,406,745 -0.53(-7.49%)
Jul 26, 2017 6.770 7.200 6.430 7.080 1,316,206 +0.37(+5.51%)
Jul 25, 2017 6.460 6.790 6.350 6.710 943,125 +0.50(+8.05%)
Jul 24, 2017 6.880 7.010 6.160 6.210 1,433,256 -0.62(-9.08%)
Jul 21, 2017 7.260 7.330 6.740 6.830 704,981 -0.39(-5.40%)
Jul 20, 2017 7.650 7.850 7.150 7.220 900,491 -0.48(-6.23%)
Jul 19, 2017 7.050 7.800 7.030 7.700 865,801 +0.62(+8.76%)
Jul 18, 2017 7.360 7.510 6.970 7.080 549,669 -0.20(-2.75%)
Jul 17, 2017 7.000 7.490 7.000 7.280 721,091 +0.20(+2.82%)
Jul 14, 2017 7.110 7.300 6.990 7.080 615,448 +0.01(+0.14%)
Jul 13, 2017 6.510 7.100 6.500 7.070 673,951 +0.54(+8.27%)
Jul 12, 2017 6.640 6.920 6.480 6.530 497,150 +0.04(+0.62%)
Jul 11, 2017 6.610 6.760 6.320 6.490 622,542 -0.10(-1.52%)
Jul 10, 2017 6.250 6.690 6.240 6.590 605,970 +0.11(+1.70%)
Jul 07, 2017 6.440 6.526 6.130 6.480 899,255 -0.03(-0.46%)
Jul 06, 2017 6.910 6.930 6.450 6.510 714,590 -0.32(-4.69%)
Jul 05, 2017 6.990 7.080 6.650 6.830 799,044 -0.30(-4.21%)
Jul 03, 2017 6.970 7.450 6.910 7.130 913,172 +0.28(+4.09%)
Jun 30, 2017 6.920 7.030 6.640 6.850 598,141 +0.00(+0.00%)
Jun 29, 2017 6.910 7.310 6.780 6.850 1,172,294 -0.02(-0.29%)
Jun 28, 2017 6.910 7.330 6.860 6.870 1,282,483 -0.05(-0.72%)
Jun 27, 2017 6.430 7.127 6.430 6.920 1,328,528 +0.55(+8.63%)
Jun 26, 2017 6.260 6.530 6.075 6.370 536,214 +0.16(+2.58%)
Jun 23, 2017 6.030 6.290 5.940 6.210 1,024,924 +0.18(+2.99%)
Jun 22, 2017 6.080 6.240 6.000 6.030 480,203 +0.01(+0.17%)
Jun 21, 2017 6.550 6.587 5.830 6.020 1,268,519 -0.54(-8.23%)
Jun 20, 2017 6.270 6.580 5.950 6.560 1,403,636 +0.19(+2.98%)
Jun 19, 2017 6.590 6.710 6.280 6.370 864,452 -0.19(-2.90%)
Jun 16, 2017 6.600 6.680 6.320 6.560 1,805,694 -0.04(-0.61%)
Jun 15, 2017 6.920 7.189 6.580 6.600 839,631 -0.40(-5.71%)
Jun 14, 2017 7.660 7.700 6.870 7.000 886,391 -0.68(-8.85%)
Jun 13, 2017 7.140 7.776 7.040 7.680 700,160 +0.57(+8.02%)
Jun 12, 2017 7.420 7.585 7.030 7.110 1,202,101 -0.15(-2.07%)
Jun 09, 2017 6.940 7.470 6.780 7.260 1,083,119 +0.38(+5.52%)
Jun 08, 2017 6.880 7.215 6.850 6.880 690,662 -0.09(-1.29%)
Jun 07, 2017 7.540 7.670 6.850 6.970 970,737 -0.65(-8.53%)
Jun 06, 2017 7.510 7.640 7.085 7.620 946,598 +0.03(+0.40%)
Jun 05, 2017 7.610 7.730 7.450 7.590 585,389 -0.10(-1.30%)
Jun 02, 2017 7.770 7.810 7.490 7.690 703,281 -0.18(-2.29%)
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.