Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.510 +0.030 (+0.46%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 5, 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 (%)
Apr 29, 2011 14.58 14.73 14.37 14.61 2,157,695 +0.10(+0.67%)
Apr 28, 2011 14.24 14.72 14.15 14.51 4,255,544 +0.35(+2.44%)
Apr 27, 2011 14.38 14.57 13.17 14.17 4,854,159 -0.20(-1.39%)
Apr 26, 2011 14.44 14.49 14.08 14.37 2,826,258 -0.02(-0.11%)
Apr 25, 2011 14.20 14.45 13.70 14.38 3,909,249 +0.15(+1.02%)
Apr 21, 2011 13.87 14.38 13.61 14.24 4,788,422 +0.50(+3.66%)
Apr 20, 2011 13.83 13.99 13.57 13.74 3,319,755 +0.15(+1.11%)
Apr 19, 2011 12.78 13.63 12.78 13.58 4,711,045 +0.91(+7.16%)
Apr 18, 2011 12.40 12.94 12.04 12.68 3,465,013 +0.11(+0.90%)
Apr 15, 2011 12.40 12.65 12.19 12.56 2,326,146 +0.29(+2.33%)
Apr 14, 2011 12.13 12.29 11.83 12.28 1,947,953 +0.17(+1.38%)
Apr 13, 2011 11.96 12.26 11.85 12.11 1,904,795 +0.23(+1.96%)
Apr 12, 2011 12.15 12.15 11.43 11.88 3,923,410 -0.41(-3.34%)
Apr 11, 2011 12.81 12.96 12.19 12.29 3,079,457 -0.49(-3.81%)
Apr 08, 2011 12.80 13.09 12.65 12.77 2,888,387 +0.10(+0.81%)
Apr 07, 2011 12.90 12.92 12.47 12.67 2,644,833 -0.28(-2.13%)
Apr 06, 2011 13.61 13.63 12.73 12.95 2,241,307 -0.52(-3.89%)
Apr 05, 2011 13.38 13.58 13.32 13.47 2,061,533 -0.02(-0.16%)
Apr 04, 2011 13.29 13.69 13.21 13.49 3,184,798 +0.57(+4.43%)
Apr 01, 2011 14.01 14.04 11.64 12.92 8,748,012 -0.76(-5.53%)
Mar 31, 2011 13.75 13.90 13.51 13.68 3,414,476 -0.01(-0.04%)
Mar 30, 2011 13.68 13.68 13.68 13.68 4,052,644 +0.47(+3.56%)
Mar 29, 2011 13.26 13.50 13.16 13.21 3,541,865 +0.03(+0.25%)
Mar 28, 2011 13.10 13.41 12.98 13.18 3,742,380 +0.22(+1.71%)
Mar 25, 2011 12.53 13.08 12.48 12.96 3,462,732 +0.46(+3.72%)
Mar 24, 2011 12.34 12.56 12.16 12.49 2,963,377 +0.29(+2.35%)
Mar 23, 2011 12.07 12.27 11.89 12.21 2,762,799 +0.15(+1.21%)
Mar 22, 2011 12.24 12.41 11.95 12.06 3,033,275 -0.08(-0.67%)
Mar 21, 2011 11.91 12.23 11.87 12.14 3,859,927 +0.59(+5.10%)
Mar 18, 2011 11.32 11.63 11.23 11.55 6,066,075 +0.35(+3.08%)
Mar 17, 2011 11.09 11.34 10.86 11.21 2,653,321 +0.42(+3.85%)
Mar 16, 2011 10.99 11.28 10.72 10.79 3,798,220 -0.03(-0.25%)
Mar 15, 2011 10.70 10.96 10.67 10.82 2,189,288 +0.04(+0.35%)
Mar 14, 2011 10.59 10.83 10.33 10.78 2,076,098 +0.01(+0.10%)
Mar 11, 2011 10.45 10.87 10.42 10.77 3,044,719 +0.18(+1.74%)
Mar 10, 2011 11.01 11.01 10.34 10.59 4,360,993 -0.61(-5.41%)
Mar 09, 2011 11.38 11.64 11.13 11.19 3,068,865 -0.18(-1.57%)
Mar 08, 2011 11.40 11.48 11.04 11.37 2,504,211 -0.04(-0.38%)
Mar 07, 2011 11.38 11.65 11.23 11.41 4,920,143 +0.30(+2.72%)
Mar 04, 2011 11.07 11.13 10.87 11.11 2,119,478 +0.09(+0.78%)
Mar 03, 2011 10.70 11.05 10.65 11.02 2,491,782 +0.41(+3.81%)
Mar 02, 2011 10.28 10.65 10.05 10.62 2,397,083 +0.29(+2.82%)
Mar 01, 2011 10.68 10.97 10.26 10.33 4,759,694 -0.25(-2.35%)
Feb 28, 2011 10.35 10.60 10.28 10.58 3,258,627 +0.36(+3.49%)
Feb 25, 2011 9.890 10.27 9.884 10.22 1,470,687 +0.36(+3.61%)
Feb 24, 2011 9.852 9.944 9.712 9.863 1,694,922 -0.02(-0.22%)
Feb 23, 2011 9.992 10.31 9.675 9.884 2,441,855 -0.12(-1.19%)
Feb 22, 2011 9.987 10.42 9.944 10.00 3,301,491 -0.09(-0.91%)
Feb 18, 2011 9.917 10.33 9.901 10.10 2,658,692 +0.22(+2.19%)
Feb 17, 2011 9.555 9.928 9.468 9.879 2,479,537 +0.35(+3.68%)
Feb 16, 2011 9.506 9.641 9.409 9.528 1,241,707 +0.08(+0.80%)
Feb 15, 2011 9.485 9.528 9.290 9.452 1,203,142 -0.05(-0.51%)
Feb 14, 2011 9.409 9.593 9.360 9.501 1,177,766 +0.09(+0.98%)
Feb 11, 2011 9.306 9.409 9.263 9.409 721,488 +0.08(+0.81%)
Feb 10, 2011 9.220 9.398 9.171 9.333 951,881 +0.06(+0.64%)
Feb 09, 2011 9.366 9.447 9.204 9.274 1,470,635 -0.17(-1.77%)
Feb 08, 2011 9.512 9.522 9.333 9.441 1,412,544 -0.02(-0.17%)
Feb 07, 2011 9.436 9.544 9.398 9.458 3,336,650 +0.05(+0.51%)
Feb 04, 2011 9.732 9.732 9.221 9.409 3,294,330 -0.18(-1.85%)
Feb 03, 2011 9.603 9.780 9.425 9.587 1,606,402 -0.04(-0.39%)
Feb 02, 2011 9.511 9.721 9.404 9.624 1,751,592 +0.08(+0.85%)
Feb 01, 2011 9.528 9.657 9.393 9.544 2,896,274 +0.09(+0.91%)
Jan 31, 2011 9.275 9.495 9.070 9.458 4,476,969 +0.17(+1.79%)
Jan 28, 2011 9.565 9.635 9.242 9.291 2,268,209 -0.24(-2.54%)
Jan 27, 2011 9.302 9.748 9.156 9.533 4,145,379 +0.34(+3.75%)
Jan 26, 2011 9.549 9.576 8.936 9.189 5,003,198 -0.17(-1.78%)
Jan 25, 2011 9.043 9.479 8.925 9.355 2,977,156 +0.26(+2.90%)
Jan 24, 2011 9.232 9.232 8.748 9.092 1,911,290 -0.11(-1.17%)
Jan 21, 2011 9.463 9.678 9.151 9.199 2,902,185 -0.13(-1.38%)
Jan 20, 2011 9.259 9.377 9.011 9.329 1,637,976 -0.01(-0.06%)
Jan 19, 2011 9.393 9.452 9.162 9.334 1,508,848 +0.00(+0.00%)
Jan 18, 2011 9.468 9.657 9.242 9.334 1,563,010 -0.15(-1.59%)
Jan 14, 2011 9.167 9.501 8.877 9.485 1,759,107 +0.29(+3.10%)
Jan 13, 2011 9.388 9.431 9.146 9.199 1,385,488 -0.24(-2.56%)
Jan 12, 2011 9.495 9.642 9.415 9.442 1,447,031 +0.05(+0.57%)
Jan 11, 2011 9.312 9.415 9.205 9.388 1,469,839 +0.16(+1.69%)
Jan 10, 2011 9.017 9.382 8.844 9.232 3,019,080 +0.21(+2.33%)
Jan 07, 2011 8.850 9.086 8.516 9.022 3,905,122 +0.18(+2.07%)
Jan 06, 2011 9.877 9.920 8.723 8.839 5,026,457 -1.07(-10.75%)
Jan 05, 2011 9.694 10.03 9.549 9.904 2,976,026 +0.16(+1.66%)
Jan 04, 2011 10.07 10.07 9.452 9.743 3,579,111 -0.24(-2.37%)
Jan 03, 2011 9.910 10.14 9.877 9.979 2,064,175 +0.23(+2.37%)
Dec 31, 2010 9.533 9.958 9.415 9.748 1,436,014 +0.16(+1.68%)
Dec 30, 2010 9.743 9.834 9.528 9.587 1,442,479 -0.17(-1.71%)
Dec 29, 2010 9.759 9.823 9.361 9.754 2,668,655 +0.01(+0.06%)
Dec 28, 2010 10.10 10.16 9.700 9.748 1,750,252 -0.38(-3.72%)
Dec 27, 2010 10.17 10.31 10.02 10.12 1,185,582 -0.15(-1.41%)
Dec 23, 2010 10.36 10.38 10.19 10.27 1,234,359 -0.07(-0.68%)
Dec 22, 2010 10.54 10.55 10.23 10.34 2,090,501 -0.17(-1.64%)
Dec 21, 2010 9.861 10.52 9.797 10.51 2,687,962 +0.70(+7.13%)
Dec 20, 2010 9.883 10.04 9.694 9.813 1,781,649 -0.05(-0.55%)
Dec 17, 2010 9.877 10.01 9.780 9.867 2,667,233 -0.01(-0.11%)
Dec 16, 2010 9.958 9.958 9.565 9.877 3,425,384 -0.08(-0.76%)
Dec 15, 2010 10.35 10.38 9.920 9.953 4,521,809 -0.63(-5.95%)
Dec 14, 2010 11.27 11.30 10.54 10.58 4,656,768 -0.67(-5.93%)
Dec 13, 2010 11.74 11.98 11.21 11.25 2,930,968 -0.10(-0.84%)
Dec 10, 2010 11.14 11.42 11.11 11.34 4,323,964 +0.25(+2.30%)
Dec 09, 2010 11.44 11.48 11.07 11.09 3,319,367 -0.15(-1.37%)
Dec 08, 2010 11.71 11.80 11.14 11.24 3,140,478 -0.38(-3.30%)
Dec 07, 2010 11.88 12.15 11.59 11.63 3,716,897 +0.15(+1.28%)
Dec 06, 2010 11.09 11.55 11.03 11.48 3,086,404 +0.47(+4.23%)
Dec 03, 2010 11.26 11.65 10.78 11.01 5,477,410 -0.25(-2.20%)
Dec 02, 2010 10.92 11.28 10.87 11.26 2,113,367 +0.42(+3.87%)
Dec 01, 2010 10.80 10.93 10.72 10.84 2,272,259 +0.33(+3.17%)
Nov 30, 2010 10.26 10.71 10.24 10.51 2,737,079 +0.15(+1.45%)
Nov 29, 2010 10.09 10.38 9.938 10.36 2,171,713 +0.30(+3.00%)
Nov 26, 2010 9.856 10.19 9.805 10.06 1,068,165 +0.11(+1.15%)
Nov 24, 2010 9.841 9.942 9.942 9.942 2,029,737 +0.20(+2.10%)
Nov 23, 2010 9.788 9.838 9.594 9.737 1,639,197 -0.23(-2.27%)
Nov 22, 2010 9.870 10.04 9.719 9.963 3,388,011 +0.29(+3.00%)
Nov 19, 2010 9.992 9.992 9.146 9.673 5,978,271 -0.55(-5.37%)
Nov 18, 2010 10.01 10.25 10.01 10.22 2,034,887 +0.48(+4.90%)
Nov 17, 2010 9.329 9.816 9.329 9.745 2,289,175 +0.41(+4.42%)
Nov 16, 2010 9.415 9.476 9.221 9.332 1,745,980 -0.20(-2.11%)
Nov 15, 2010 9.361 9.748 9.357 9.533 1,719,431 +0.24(+2.63%)
Nov 12, 2010 9.361 9.558 9.181 9.289 1,478,838 -0.21(-2.19%)
Nov 11, 2010 9.605 9.755 9.307 9.497 1,982,507 -0.18(-1.89%)
Nov 10, 2010 9.400 9.719 9.314 9.680 1,922,577 +0.37(+3.97%)
Nov 09, 2010 9.687 9.823 9.196 9.311 2,657,387 +0.15(+1.68%)
Nov 08, 2010 9.174 9.511 9.092 9.156 2,605,701 +0.19(+2.16%)
Nov 05, 2010 8.948 9.039 8.766 8.963 2,015,795 +0.18(+2.04%)
Nov 04, 2010 8.466 8.830 8.437 8.784 2,366,506 +0.53(+6.37%)
Nov 03, 2010 8.213 8.319 8.086 8.258 1,752,057 +0.10(+1.23%)
Nov 02, 2010 8.226 8.226 8.026 8.158 1,763,336 +0.07(+0.88%)
Nov 01, 2010 7.979 8.151 7.965 8.086 1,999,337 +0.21(+2.73%)
Oct 29, 2010 7.897 8.029 7.765 7.872 1,586,440 -0.11(-1.34%)
Oct 28, 2010 8.323 8.333 7.618 7.979 2,622,499 -0.24(-2.87%)
Oct 27, 2010 8.630 8.737 7.983 8.215 2,648,172 -0.12(-1.46%)
Oct 25, 2010 8.333 8.462 8.201 8.337 1,032,776 +0.06(+0.73%)
Oct 22, 2010 8.022 8.280 7.868 8.276 1,099,534 +0.20(+2.48%)
Oct 21, 2010 8.308 8.501 7.911 8.076 1,462,808 -0.15(-1.87%)
Oct 20, 2010 8.047 8.387 7.990 8.230 1,322,501 +0.25(+3.14%)
Oct 19, 2010 8.398 8.398 7.890 7.979 2,387,364 -0.48(-5.71%)
Oct 18, 2010 8.494 8.544 8.350 8.462 942,182 -0.04(-0.42%)
Oct 15, 2010 8.408 8.541 8.280 8.498 1,137,350 +0.18(+2.19%)
Oct 14, 2010 8.380 8.453 8.212 8.315 1,132,505 -0.03(-0.34%)
Oct 13, 2010 8.162 8.451 8.144 8.344 981,500 +0.28(+3.41%)
Oct 12, 2010 8.097 8.212 7.847 8.069 1,343,633 -0.03(-0.35%)
Oct 11, 2010 8.112 8.255 8.072 8.097 1,222,775 +0.07(+0.85%)
Oct 08, 2010 8.029 8.063 7.689 8.029 1,091,208 +0.30(+3.94%)
Oct 07, 2010 7.872 7.949 7.604 7.725 1,596 -0.06(-0.74%)
Oct 06, 2010 7.732 7.942 7.700 7.782 1,127,699 +0.10(+1.35%)
Oct 05, 2010 7.518 7.790 7.443 7.679 1,959,125 +0.27(+3.62%)
Oct 04, 2010 7.439 7.471 7.314 7.411 1,129,675 -0.04(-0.58%)
Oct 01, 2010 7.453 7.672 7.388 7.453 1,395,480 -0.12(-1.56%)
Sep 30, 2010 7.700 7.761 7.414 7.571 1,307,089 +0.02(+0.28%)
Sep 29, 2010 7.443 7.689 7.385 7.550 1,394,143 +0.14(+1.83%)
Sep 28, 2010 7.285 7.436 7.153 7.414 752 +0.18(+2.42%)
Sep 27, 2010 7.210 7.335 7.174 7.239 1,187,492 +0.11(+1.50%)
Sep 24, 2010 6.956 7.149 6.938 7.132 1,259,358 +0.27(+3.91%)
Sep 23, 2010 7.121 7.203 6.842 6.863 4,613 -0.35(-4.81%)
Sep 22, 2010 7.292 7.468 7.167 7.210 877,141 -0.10(-1.37%)
Sep 21, 2010 7.421 7.421 7.225 7.310 1,330,545 -0.09(-1.26%)
Sep 20, 2010 7.081 7.414 6.992 7.403 1,353,374 +0.39(+5.50%)
Sep 17, 2010 7.017 7.096 6.824 7.017 1,353,128 -0.03(-0.41%)
Sep 15, 2010 7.024 7.085 6.885 7.046 963,603 +0.00(+0.00%)
Sep 14, 2010 7.146 7.185 7.010 7.046 1,102,959 -0.04(-0.56%)
Sep 13, 2010 7.096 7.228 6.953 7.085 2,580,450 +0.13(+1.90%)
Sep 10, 2010 6.527 6.992 6.516 6.953 2,923,888 +0.46(+7.17%)
Sep 09, 2010 6.438 6.617 6.402 6.488 1,244,743 +0.14(+2.20%)
Sep 08, 2010 6.298 6.377 6.223 6.348 1,042,523 +0.06(+0.91%)
Sep 07, 2010 6.280 6.355 6.259 6.291 2,541 -0.05(-0.79%)
Sep 03, 2010 6.169 6.364 6.169 6.341 933,243 +0.21(+3.50%)
Sep 02, 2010 6.162 6.177 6.019 6.127 1,263 +0.00(+0.06%)
Sep 01, 2010 5.973 6.148 5.969 6.123 1,516,078 +0.30(+5.10%)
Aug 31, 2010 5.819 6.016 5.744 5.826 1,957 -0.13(-2.16%)
Aug 30, 2010 6.123 6.177 5.955 5.955 1,307,192 -0.19(-3.03%)
Aug 27, 2010 6.141 6.152 5.976 6.141 1,311,856 +0.16(+2.75%)
Aug 26, 2010 6.023 6.134 5.962 5.976 2,899 +0.06(+1.03%)
Aug 25, 2010 5.701 5.944 5.669 5.916 1,764 +0.09(+1.47%)
Aug 24, 2010 5.654 5.862 5.561 5.830 7,160 +0.05(+0.80%)
Aug 23, 2010 5.790 5.898 5.683 5.783 1,216,867 +0.02(+0.37%)
Aug 20, 2010 5.719 5.765 5.561 5.762 1,522,475 -0.10(-1.71%)
Aug 19, 2010 6.109 6.109 5.819 5.862 6,154 -0.38(-6.07%)
Aug 18, 2010 6.366 6.366 6.184 6.241 27,800 -0.15(-2.35%)
Aug 17, 2010 6.262 6.506 6.187 6.391 4,249 +0.24(+3.83%)
Aug 16, 2010 6.026 6.177 6.009 6.155 615,645 +0.08(+1.24%)
Aug 13, 2010 6.080 6.144 6.026 6.080 753,677 -0.02(-0.29%)
Aug 12, 2010 6.123 6.162 5.951 6.098 1,354,409 -0.15(-2.40%)
Aug 11, 2010 6.352 6.352 6.149 6.248 2,310,144 -0.34(-5.11%)
Aug 10, 2010 6.574 6.584 6.448 6.584 1,567,743 -0.04(-0.65%)
Aug 09, 2010 6.509 6.699 6.473 6.627 2,434,785 +0.33(+5.16%)
Aug 06, 2010 6.302 6.380 6.084 6.302 1,215,771 -0.04(-0.68%)
Aug 05, 2010 6.509 6.509 6.327 6.345 1,299,867 -0.13(-2.04%)
Aug 04, 2010 6.548 6.576 6.398 6.477 1,322,123 +0.03(+0.44%)
Aug 03, 2010 6.231 6.523 6.095 6.448 2,208,714 +0.32(+5.17%)
Aug 02, 2010 6.060 6.184 6.024 6.131 2,015,304 +0.19(+3.12%)
Jul 30, 2010 5.946 6.177 5.942 5.946 2,581,953 -0.29(-4.69%)
Jul 29, 2010 6.437 6.466 6.102 6.238 2,301,357 -0.20(-3.10%)
Jul 28, 2010 6.437 6.469 5.949 6.437 2,870 +0.24(+3.91%)
Jul 27, 2010 6.345 6.416 6.113 6.195 1,296,514 -0.11(-1.81%)
Jul 26, 2010 6.124 6.330 6.081 6.309 2,169,109 +0.25(+4.18%)
Jul 23, 2010 5.938 6.067 5.792 6.056 967,322 +0.18(+3.09%)
Jul 22, 2010 5.913 6.031 5.692 5.874 1,635,607 +0.11(+1.98%)
Jul 21, 2010 5.643 6.024 5.717 5.760 2,293,095 +0.12(+2.08%)
Jul 20, 2010 5.297 5.643 5.258 5.643 815,938 +0.25(+4.63%)
Jul 19, 2010 5.468 5.600 5.343 5.393 1,352,691 -0.02(-0.40%)
Jul 16, 2010 5.414 5.568 5.356 5.414 1,028,013 -0.19(-3.43%)
Jul 15, 2010 5.724 5.789 5.482 5.607 2,046,973 -0.05(-0.88%)
Jul 14, 2010 5.258 5.689 5.197 5.657 2,228,897 +0.39(+7.45%)
Jul 13, 2010 5.265 5.311 4.965 5.265 7,013 +0.34(+6.95%)
Jul 12, 2010 4.962 5.008 4.876 4.923 1,029,143 -0.06(-1.29%)
Jul 09, 2010 4.987 5.037 4.940 4.987 848,027 -0.03(-0.57%)
Jul 08, 2010 5.015 5.044 4.955 5.015 2,132 +0.08(+1.59%)
Jul 07, 2010 4.883 4.980 4.869 4.937 1,800,797 +0.07(+1.39%)
Jul 06, 2010 4.869 5.147 4.801 4.869 3,585 -0.08(-1.66%)
Jul 02, 2010 4.951 4.997 4.837 4.951 592,548 +0.10(+2.06%)
Jul 01, 2010 4.833 4.898 4.648 4.851 958,151 -0.01(-0.29%)
Jun 30, 2010 4.865 5.037 4.819 4.865 5,624 -0.04(-0.80%)
Jun 29, 2010 5.008 5.022 4.858 4.905 506,684 -0.19(-3.71%)
Jun 25, 2010 5.094 5.111 4.898 5.094 1,220,073 +0.21(+4.31%)
Jun 24, 2010 4.883 5.008 4.837 4.883 412 -0.12(-2.42%)
Jun 23, 2010 4.987 5.062 4.887 5.004 570,711 -0.04(-0.78%)
Jun 22, 2010 5.044 5.311 5.037 5.044 2,025 -0.16(-3.08%)
Jun 21, 2010 5.347 5.357 5.147 5.204 1,093,568 -0.05(-0.88%)
Jun 18, 2010 5.250 5.279 5.083 5.250 967,953 +0.14(+2.65%)
Jun 17, 2010 5.115 5.147 5.040 5.115 392 +0.03(+0.56%)
Jun 16, 2010 5.019 5.168 4.994 5.086 1,333,477 +0.00(+0.07%)
Jun 15, 2010 5.083 5.097 4.923 5.083 3,518 +0.16(+3.18%)
Jun 14, 2010 4.923 4.972 4.862 4.926 1,856,231 +0.05(+1.02%)
Jun 11, 2010 4.691 4.912 4.691 4.876 2,531,825 +0.14(+2.86%)
Jun 10, 2010 4.741 4.755 4.523 4.741 3,268 +0.31(+6.91%)
Jun 09, 2010 4.313 4.652 4.288 4.434 1,897,415 +0.19(+4.45%)
Jun 08, 2010 4.138 4.270 4.103 4.245 982,508 +0.12(+2.94%)
Jun 07, 2010 4.135 4.227 4.088 4.124 1,163,153 +0.02(+0.43%)
Jun 04, 2010 4.106 4.238 4.081 4.106 1,009,171 -0.06(-1.54%)
Jun 03, 2010 4.170 4.174 4.003 4.170 887,705 +0.15(+3.82%)
Jun 02, 2010 4.017 4.017 3.789 4.017 1,168,725 +0.20(+5.13%)
Jun 01, 2010 3.821 3.992 3.793 3.821 2,853 -0.20(-5.05%)
May 28, 2010 4.024 4.081 3.907 4.024 1,242,001 -0.10(-2.34%)
May 27, 2010 4.067 4.196 4.024 4.120 1,448,235 +0.18(+4.62%)
May 26, 2010 3.939 3.949 3.757 3.939 2,861 +0.21(+5.54%)
May 25, 2010 3.582 3.753 3.532 3.732 1,179,436 -0.01(-0.19%)
May 24, 2010 3.825 3.875 3.739 3.739 487,904 -0.11(-2.87%)
May 21, 2010 3.721 3.946 3.639 3.850 1,265,763 +0.07(+1.98%)
May 20, 2010 3.807 3.942 3.768 3.775 1,073,835 -0.34(-8.15%)
May 19, 2010 4.245 4.302 3.989 4.110 1,234,491 -0.16(-3.76%)
May 18, 2010 4.331 4.359 4.220 4.270 1,055,232 +0.02(+0.59%)
May 17, 2010 4.423 4.445 4.131 4.245 769,095 -0.12(-2.85%)
May 14, 2010 4.370 4.509 4.299 4.370 508,631 -0.16(-3.46%)
May 13, 2010 4.555 4.616 4.484 4.527 397,365 -0.06(-1.32%)
May 12, 2010 4.391 4.627 4.381 4.587 677,995 +0.21(+4.72%)
May 11, 2010 4.473 4.532 4.359 4.381 457,546 -0.02(-0.57%)
May 10, 2010 4.324 4.423 4.299 4.406 902,089 +0.32(+7.85%)
May 07, 2010 4.317 4.431 4.014 4.085 787,288 -0.26(-6.07%)
May 06, 2010 4.452 4.545 3.992 4.349 968,517 -0.12(-2.79%)
May 05, 2010 4.608 4.683 4.434 4.473 1,076,888 -0.25(-5.27%)
May 04, 2010 4.797 4.859 4.701 4.722 770,569 -0.17(-3.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.