Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Range Resources (NY: RRC )

37.22 -0.34 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2005 9.662 9.737 9.207 9.457 1,842,894 -0.18(-1.91%)
Apr 28, 2005 9.687 9.812 9.040 9.641 2,594,135 -0.15(-1.54%)
Apr 27, 2005 10.03 10.08 9.708 9.791 752,198 -0.33(-3.26%)
Apr 26, 2005 10.24 10.29 9.979 10.12 870,992 -0.12(-1.18%)
Apr 25, 2005 10.30 10.38 10.13 10.24 709,726 +0.03(+0.29%)
Apr 22, 2005 10.18 10.34 10.03 10.21 884,084 +0.03(+0.25%)
Apr 21, 2005 9.883 10.22 9.883 10.19 732,559 +0.37(+3.74%)
Apr 20, 2005 10.05 10.31 9.816 9.820 905,161 -0.24(-2.41%)
Apr 19, 2005 9.825 10.13 9.825 10.06 738,147 +0.33(+3.43%)
Apr 18, 2005 9.432 9.749 9.269 9.728 868,437 +0.23(+2.42%)
Apr 15, 2005 9.912 10.06 9.394 9.499 1,425,521 -0.41(-4.17%)
Apr 14, 2005 10.000 10.21 9.870 9.912 1,642,351 +0.13(+1.28%)
Apr 13, 2005 10.21 10.23 9.733 9.787 937,733 -0.42(-4.09%)
Apr 12, 2005 10.35 10.59 10.08 10.20 1,089,897 -0.24(-2.28%)
Apr 11, 2005 10.61 10.62 10.23 10.44 1,197,674 -0.21(-1.96%)
Apr 08, 2005 10.86 10.98 10.54 10.65 2,063,876 -0.20(-1.88%)
Apr 07, 2005 10.77 10.96 10.71 10.86 2,823,419 +0.12(+1.13%)
Apr 06, 2005 10.38 10.76 10.35 10.73 2,429,836 +0.43(+4.17%)
Apr 05, 2005 10.23 10.35 10.12 10.30 1,396,142 +0.07(+0.69%)
Apr 04, 2005 10.28 10.44 10.11 10.23 1,443,404 +0.10(+1.03%)
Apr 01, 2005 9.937 10.29 9.929 10.13 1,566,987 +0.38(+3.85%)
Mar 31, 2005 9.645 9.896 9.641 9.754 1,730,647 +0.21(+2.23%)
Mar 30, 2005 9.541 9.561 8.977 9.541 2,337,228 +0.00(+0.00%)
Mar 29, 2005 9.854 9.912 9.482 9.541 1,199,430 -0.35(-3.55%)
Mar 28, 2005 9.983 10.04 9.741 9.891 557,243 -0.09(-0.92%)
Mar 24, 2005 9.845 10.25 9.845 9.983 681,305 +0.14(+1.40%)
Mar 23, 2005 10.33 10.44 9.666 9.845 1,577,525 -0.51(-4.92%)
Mar 22, 2005 10.43 10.52 10.31 10.35 639,153 -0.07(-0.68%)
Mar 21, 2005 10.53 10.61 10.19 10.43 1,136,680 -0.14(-1.30%)
Mar 18, 2005 10.75 10.80 10.44 10.56 1,742,622 +0.37(+3.60%)
Mar 17, 2005 9.929 10.23 9.929 10.20 896,698 +0.27(+2.73%)
Mar 16, 2005 9.708 10.08 9.658 9.925 859,495 +0.09(+0.89%)
Mar 15, 2005 9.916 10.15 9.812 9.837 809,360 -0.10(-0.97%)
Mar 14, 2005 9.862 9.975 9.708 9.933 804,250 +0.07(+0.72%)
Mar 11, 2005 9.561 9.979 9.561 9.862 979,407 +0.27(+2.83%)
Mar 10, 2005 9.645 9.733 9.323 9.591 1,395,503 -0.30(-3.08%)
Mar 09, 2005 10.09 10.29 9.875 9.896 812,553 -0.20(-1.94%)
Mar 08, 2005 10.23 10.42 10.08 10.09 1,130,613 -0.20(-1.95%)
Mar 07, 2005 10.42 10.42 10.08 10.29 684,020 -0.13(-1.20%)
Mar 04, 2005 10.38 10.45 10.06 10.42 1,037,845 +0.10(+0.97%)
Mar 03, 2005 10.22 10.56 10.17 10.32 1,506,792 +0.10(+0.98%)
Mar 02, 2005 10.19 10.38 9.854 10.22 2,012,143 +0.20(+1.96%)
Mar 01, 2005 10.54 10.68 9.858 10.02 1,638,678 -0.52(-4.91%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,493 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.66 870,193 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,137 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,894 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,791 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,000 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.854 9.954 830,595 -0.17(-1.65%)
Feb 16, 2005 9.720 10.25 9.720 10.12 927,355 +0.40(+4.12%)
Feb 15, 2005 9.908 9.908 9.645 9.720 634,203 -0.18(-1.85%)
Feb 14, 2005 10.000 10.00 9.883 9.904 680,347 -0.07(-0.67%)
Feb 11, 2005 9.833 10.06 9.653 9.971 715,794 +0.18(+1.83%)
Feb 10, 2005 9.708 9.850 9.699 9.791 1,197,833 +0.12(+1.25%)
Feb 09, 2005 9.649 9.774 9.503 9.670 723,458 +0.02(+0.22%)
Feb 08, 2005 9.353 9.674 9.294 9.649 1,227,532 +0.30(+3.17%)
Feb 07, 2005 9.353 9.486 9.227 9.353 482,358 -0.03(-0.36%)
Feb 04, 2005 9.495 9.495 9.294 9.386 513,813 -0.10(-1.01%)
Feb 03, 2005 9.365 9.490 9.102 9.482 611,051 +0.12(+1.25%)
Feb 02, 2005 9.340 9.411 9.298 9.365 1,102,511 +0.03(+0.27%)
Feb 01, 2005 9.290 9.382 9.190 9.340 908,035 +0.08(+0.81%)
Jan 31, 2005 8.989 9.323 8.989 9.265 770,241 +0.22(+2.40%)
Jan 28, 2005 9.190 9.207 8.960 9.048 916,497 -0.14(-1.50%)
Jan 27, 2005 9.044 9.332 8.989 9.186 1,213,960 +0.16(+1.80%)
Jan 26, 2005 8.776 9.035 8.756 9.023 830,595 +0.26(+2.95%)
Jan 25, 2005 8.731 8.852 8.564 8.764 752,198 +0.03(+0.38%)
Jan 24, 2005 8.831 8.914 8.693 8.731 614,564 -0.03(-0.33%)
Jan 21, 2005 8.839 8.918 8.726 8.760 767,207 -0.06(-0.66%)
Jan 20, 2005 9.035 9.035 8.630 8.818 995,373 -0.22(-2.40%)
Jan 19, 2005 8.935 9.232 8.935 9.035 1,945,242 +0.14(+1.60%)
Jan 18, 2005 8.697 8.914 8.697 8.893 1,387,041 +0.24(+2.80%)
Jan 14, 2005 8.559 8.768 8.518 8.651 1,490,665 +0.11(+1.32%)
Jan 13, 2005 8.388 8.584 8.309 8.539 1,167,017 +0.18(+2.10%)
Jan 12, 2005 8.067 8.392 8.029 8.363 1,532,499 +0.30(+3.73%)
Jan 11, 2005 8.163 8.204 7.962 8.063 1,075,367 -0.08(-0.97%)
Jan 10, 2005 7.904 8.275 7.904 8.142 1,599,559 +0.27(+3.45%)
Jan 07, 2005 8.100 8.100 7.730 7.870 1,883,450 -0.15(-1.82%)
Jan 06, 2005 7.933 8.204 7.900 8.017 1,804,255 +0.13(+1.59%)
Jan 05, 2005 7.975 8.079 7.808 7.891 1,341,535 -0.14(-1.72%)
Jan 04, 2005 7.975 8.213 7.958 8.029 1,654,326 +0.05(+0.68%)
Jan 03, 2005 8.539 8.547 7.904 7.975 2,974,625 -0.57(-6.65%)
Dec 31, 2004 8.392 8.622 8.372 8.543 873,067 +0.10(+1.24%)
Dec 30, 2004 8.547 8.547 8.392 8.438 411,625 -0.10(-1.22%)
Dec 29, 2004 8.539 8.564 8.413 8.543 509,981 +0.00(+0.00%)
Dec 28, 2004 8.342 8.639 8.342 8.543 677,473 +0.17(+1.99%)
Dec 27, 2004 8.664 8.664 8.296 8.376 796,905 -0.30(-3.42%)
Dec 23, 2004 8.664 8.822 8.572 8.672 549,419 -0.01(-0.14%)
Dec 22, 2004 8.885 8.989 8.455 8.685 975,096 -0.20(-2.21%)
Dec 21, 2004 8.935 8.969 8.731 8.881 1,017,727 -0.04(-0.42%)
Dec 20, 2004 8.981 9.040 8.856 8.918 1,388,637 -0.06(-0.70%)
Dec 17, 2004 8.789 9.002 8.789 8.981 1,361,813 +0.17(+1.94%)
Dec 16, 2004 8.831 8.893 8.685 8.810 1,872,433 +0.05(+0.62%)
Dec 15, 2004 8.451 8.981 8.451 8.756 1,779,346 +0.31(+3.66%)
Dec 14, 2004 8.434 8.497 8.217 8.447 794,510 +0.04(+0.45%)
Dec 13, 2004 8.163 8.434 8.163 8.409 910,430 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.042 8.125 1,146,101 -0.20(-2.36%)
Dec 09, 2004 7.954 8.442 7.954 8.321 5,970,008 +0.50(+6.35%)
Dec 08, 2004 7.641 7.916 7.507 7.825 1,205,178 +0.22(+2.85%)
Dec 07, 2004 8.000 8.004 7.557 7.607 961,045 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,214 -0.13(-1.54%)
Dec 03, 2004 7.954 8.163 7.950 8.134 808,881 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,335,947 -0.48(-5.67%)
Dec 01, 2004 8.660 8.726 8.154 8.388 1,861,416 -0.27(-3.13%)
Nov 30, 2004 8.434 8.668 8.409 8.660 1,531,860 +0.13(+1.57%)
Nov 29, 2004 8.622 8.647 8.392 8.526 1,023,315 -0.04(-0.49%)
Nov 26, 2004 8.447 8.622 8.447 8.568 771,837 +0.12(+1.43%)
Nov 24, 2004 8.413 8.622 8.046 8.447 2,857,269 +0.13(+1.61%)
Nov 23, 2004 7.474 8.413 7.445 8.313 4,047,279 +0.97(+13.19%)
Nov 22, 2004 7.077 7.349 7.015 7.344 1,608,501 +0.25(+3.47%)
Nov 19, 2004 7.060 7.190 6.931 7.098 1,571,617 +0.04(+0.59%)
Nov 18, 2004 7.027 7.098 6.964 7.056 714,995 +0.03(+0.42%)
Nov 17, 2004 6.931 7.090 6.931 7.027 798,342 +0.12(+1.69%)
Nov 16, 2004 6.973 7.098 6.910 6.910 450,904 -0.05(-0.78%)
Nov 15, 2004 7.077 7.115 6.868 6.964 1,116,722 -0.09(-1.30%)
Nov 12, 2004 6.998 7.202 6.910 7.056 1,506,313 +0.08(+1.14%)
Nov 11, 2004 7.027 7.048 6.868 6.977 810,158 -0.03(-0.42%)
Nov 10, 2004 6.860 7.152 6.848 7.006 1,016,290 +0.12(+1.70%)
Nov 09, 2004 6.964 6.973 6.860 6.889 736,231 -0.09(-1.32%)
Nov 08, 2004 7.090 7.115 6.973 6.981 552,133 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.069 7.115 512,376 -0.00(-0.06%)
Nov 04, 2004 6.831 7.148 6.827 7.119 1,046,946 +0.27(+3.96%)
Nov 03, 2004 6.701 6.902 6.701 6.848 718,508 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.660 697,592 +0.00(+0.06%)
Nov 01, 2004 6.618 6.722 6.559 6.655 523,393 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.426 6.555 1,016,290 +0.10(+1.62%)
Oct 28, 2004 6.476 6.622 6.246 6.451 1,788,607 -0.28(-4.10%)
Oct 27, 2004 6.777 6.902 6.559 6.726 555,806 -0.10(-1.41%)
Oct 26, 2004 6.797 6.827 6.639 6.822 532,175 +0.06(+0.86%)
Oct 25, 2004 6.827 6.873 6.747 6.764 608,656 -0.04(-0.55%)
Oct 22, 2004 6.785 6.939 6.777 6.802 557,083 +0.00(+0.00%)
Oct 21, 2004 6.822 6.827 6.756 6.802 689,927 -0.00(-0.06%)
Oct 20, 2004 6.756 7.031 6.743 6.806 1,560,920 +0.03(+0.43%)
Oct 19, 2004 6.827 6.831 6.639 6.777 1,424,084 -0.08(-1.22%)
Oct 18, 2004 6.864 6.977 6.760 6.860 995,693 +0.00(+0.06%)
Oct 15, 2004 6.939 6.948 6.806 6.856 444,517 -0.08(-1.14%)
Oct 14, 2004 6.785 6.998 6.743 6.935 761,619 +0.13(+1.84%)
Oct 13, 2004 7.140 7.152 6.447 6.810 2,403,491 -0.31(-4.34%)
Oct 12, 2004 7.161 7.227 7.115 7.119 347,917 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.098 7.161 306,084 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.161 7.265 430,785 +0.00(+0.00%)
Oct 07, 2004 7.516 7.578 7.232 7.265 883,605 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.474 7.503 1,448,673 +0.03(+0.39%)
Oct 05, 2004 7.411 7.620 7.411 7.474 708,928 +0.06(+0.85%)
Oct 04, 2004 7.399 7.474 7.286 7.411 613,766 +0.05(+0.62%)
Oct 01, 2004 7.303 7.369 7.248 7.365 516,368 +0.06(+0.86%)
Sep 30, 2004 7.265 7.344 7.202 7.303 735,114 +0.04(+0.58%)
Sep 29, 2004 7.307 7.386 7.244 7.261 890,950 -0.08(-1.08%)
Sep 28, 2004 7.202 7.349 7.194 7.340 829,637 +0.14(+1.91%)
Sep 27, 2004 7.140 7.361 7.056 7.202 853,747 +0.02(+0.29%)
Sep 24, 2004 6.973 7.194 6.969 7.182 1,150,891 +0.19(+2.75%)
Sep 23, 2004 6.856 7.010 6.822 6.989 641,708 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.856 479,963 -0.01(-0.18%)
Sep 21, 2004 6.743 6.881 6.689 6.868 549,898 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.739 571,932 +0.18(+2.80%)
Sep 17, 2004 6.643 6.643 6.534 6.555 448,828 -0.04(-0.63%)
Sep 16, 2004 6.597 6.676 6.555 6.597 348,556 +0.03(+0.51%)
Sep 15, 2004 6.618 6.676 6.534 6.564 312,631 -0.10(-1.57%)
Sep 14, 2004 6.714 6.756 6.593 6.668 341,211 -0.09(-1.30%)
Sep 13, 2004 6.693 6.756 6.670 6.756 346,001 +0.07(+1.00%)
Sep 10, 2004 6.701 6.777 6.639 6.689 548,780 -0.01(-0.19%)
Sep 09, 2004 6.618 6.714 6.618 6.701 458,887 +0.08(+1.26%)
Sep 08, 2004 6.693 6.731 6.576 6.618 613,127 -0.10(-1.43%)
Sep 07, 2004 6.672 6.714 6.645 6.714 567,142 +0.06(+0.94%)
Sep 03, 2004 6.655 6.714 6.635 6.651 384,641 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.681 619,993 +0.16(+2.50%)
Sep 01, 2004 6.263 6.518 6.255 6.518 673,961 +0.25(+4.07%)
Aug 31, 2004 6.054 6.263 6.054 6.263 445,794 +0.23(+3.88%)
Aug 30, 2004 6.129 6.150 5.962 6.029 282,453 -0.13(-2.10%)
Aug 27, 2004 6.104 6.175 6.054 6.159 360,691 +0.04(+0.68%)
Aug 26, 2004 6.205 6.221 6.017 6.117 270,318 -0.08(-1.28%)
Aug 25, 2004 6.171 6.234 6.150 6.196 367,397 -0.01(-0.13%)
Aug 24, 2004 6.200 6.284 6.150 6.205 473,896 -0.03(-0.47%)
Aug 23, 2004 6.346 6.351 6.121 6.234 745,811 -0.12(-1.84%)
Aug 20, 2004 6.250 6.459 6.250 6.351 839,537 +0.15(+2.36%)
Aug 19, 2004 6.159 6.259 6.121 6.205 464,316 -0.03(-0.54%)
Aug 18, 2004 5.866 6.263 5.866 6.238 765,930 +0.37(+6.33%)
Aug 17, 2004 5.896 5.958 5.653 5.866 771,837 -0.15(-2.57%)
Aug 16, 2004 6.096 6.221 5.900 6.021 508,065 -0.08(-1.23%)
Aug 13, 2004 6.021 6.200 5.992 6.096 797,065 +0.09(+1.46%)
Aug 12, 2004 6.296 6.334 5.996 6.008 613,127 -0.33(-5.20%)
Aug 11, 2004 6.443 6.443 6.230 6.338 451,383 -0.10(-1.62%)
Aug 10, 2004 6.409 6.447 6.346 6.443 500,561 +0.08(+1.18%)
Aug 09, 2004 6.209 6.472 6.200 6.367 577,840 +0.17(+2.69%)
Aug 06, 2004 6.497 6.497 6.117 6.200 797,704 -0.34(-5.23%)
Aug 05, 2004 6.806 6.810 6.480 6.543 1,038,005 -0.28(-4.16%)
Aug 04, 2004 6.889 6.893 6.806 6.827 971,104 -0.07(-1.03%)
Aug 03, 2004 6.989 6.994 6.835 6.898 661,826 -0.11(-1.55%)
Aug 02, 2004 7.015 7.056 6.848 7.006 1,338,182 +0.01(+0.18%)
Jul 30, 2004 7.040 7.044 6.919 6.994 1,481,564 -0.05(-0.65%)
Jul 29, 2004 6.576 7.040 6.576 7.040 1,619,518 +0.51(+7.87%)
Jul 28, 2004 6.589 6.622 6.422 6.526 943,481 -0.06(-0.95%)
Jul 27, 2004 6.263 6.601 6.263 6.589 843,848 +0.38(+6.19%)
Jul 26, 2004 6.397 6.438 6.175 6.205 810,477 -0.20(-3.07%)
Jul 23, 2004 6.497 6.497 6.342 6.401 516,208 -0.09(-1.42%)
Jul 22, 2004 6.589 6.597 6.451 6.493 570,336 -0.13(-1.89%)
Jul 21, 2004 6.797 6.889 6.609 6.618 876,101 -0.18(-2.64%)
Jul 20, 2004 6.781 6.831 6.660 6.797 1,452,824 +0.02(+0.25%)
Jul 19, 2004 6.806 6.843 6.718 6.781 955,456 +0.03(+0.37%)
Jul 16, 2004 6.655 6.814 6.639 6.756 1,734,799 +0.10(+1.51%)
Jul 15, 2004 6.660 6.676 6.555 6.655 690,087 +0.02(+0.25%)
Jul 14, 2004 6.497 6.639 6.493 6.639 1,313,753 +0.15(+2.25%)
Jul 13, 2004 6.513 6.564 6.401 6.493 744,055 +0.06(+0.97%)
Jul 12, 2004 6.472 6.484 6.392 6.430 646,338 +0.13(+1.99%)
Jul 09, 2004 6.259 6.367 6.242 6.305 992,180 +0.04(+0.67%)
Jul 08, 2004 6.472 6.497 6.255 6.263 900,850 -0.15(-2.28%)
Jul 07, 2004 6.367 6.434 6.346 6.409 644,582 +0.02(+0.33%)
Jul 06, 2004 6.309 6.451 6.301 6.388 767,526 +0.08(+1.26%)
Jul 02, 2004 6.426 6.451 6.267 6.309 778,224 -0.12(-1.82%)
Jul 01, 2004 6.597 6.681 6.213 6.426 1,624,308 +0.33(+5.41%)
Jun 30, 2004 5.896 6.108 5.883 6.096 550,058 +0.18(+3.03%)
Jun 29, 2004 5.870 5.975 5.845 5.916 336,262 +0.05(+0.78%)
Jun 28, 2004 6.083 6.083 5.858 5.870 589,975 -0.22(-3.57%)
Jun 25, 2004 5.950 6.088 5.937 6.088 1,494,338 +0.14(+2.32%)
Jun 24, 2004 6.012 6.012 5.912 5.950 464,475 +0.00(+0.07%)
Jun 23, 2004 5.850 5.958 5.825 5.946 601,471 +0.08(+1.35%)
Jun 22, 2004 5.833 5.883 5.762 5.866 625,102 +0.03(+0.57%)
Jun 21, 2004 5.845 5.891 5.737 5.833 929,909 +0.01(+0.14%)
Jun 18, 2004 5.908 5.908 5.720 5.825 1,063,073 +0.01(+0.22%)
Jun 17, 2004 5.562 5.850 5.532 5.812 1,144,504 +0.29(+5.30%)
Jun 16, 2004 5.503 5.566 5.503 5.520 1,288,046 -0.01(-0.23%)
Jun 15, 2004 5.453 5.541 5.453 5.532 953,381 +0.10(+1.92%)
Jun 14, 2004 5.491 5.503 5.344 5.428 1,014,055 -0.04(-0.76%)
Jun 10, 2004 5.261 5.570 5.261 5.470 6,319,522 +0.35(+6.94%)
Jun 09, 2004 5.136 5.169 5.010 5.115 646,977 -0.04(-0.81%)
Jun 08, 2004 5.048 5.186 5.048 5.157 755,072 +0.11(+2.24%)
Jun 07, 2004 5.073 5.073 4.856 5.044 1,149,134 +0.00(+0.00%)
Jun 04, 2004 5.140 5.152 5.031 5.044 301,773 -0.06(-1.23%)
Jun 03, 2004 5.219 5.282 5.106 5.106 584,387 -0.02(-0.41%)
Jun 02, 2004 5.090 5.177 5.090 5.127 466,551 +0.05(+0.90%)
Jun 01, 2004 4.998 5.090 4.998 5.081 520,679 +0.13(+2.53%)
May 28, 2004 4.927 5.019 4.885 4.956 183,459 +0.00(+0.00%)
May 27, 2004 5.035 5.056 4.956 4.956 342,329 -0.06(-1.25%)
May 26, 2004 4.989 5.048 4.981 5.019 441,802 +0.01(+0.17%)
May 25, 2004 4.927 5.010 4.923 5.010 389,112 +0.08(+1.61%)
May 24, 2004 4.756 4.939 4.756 4.931 1,024,593 +0.18(+3.69%)
May 21, 2004 4.760 4.772 4.635 4.756 775,989 +0.02(+0.35%)
May 20, 2004 4.760 4.814 4.739 4.739 358,775 -0.02(-0.44%)
May 19, 2004 4.760 4.781 4.714 4.760 397,734 +0.04(+0.89%)
May 18, 2004 4.718 4.743 4.676 4.718 488,745 +0.04(+0.89%)
May 17, 2004 4.685 4.743 4.651 4.676 302,891 -0.05(-1.06%)
May 14, 2004 4.639 4.814 4.639 4.726 664,700 +0.09(+1.89%)
May 13, 2004 4.764 4.785 4.593 4.639 425,197 -0.15(-3.05%)
May 12, 2004 4.635 4.789 4.505 4.785 623,346 +0.03(+0.61%)
May 11, 2004 4.639 4.785 4.618 4.756 555,167 +0.13(+2.89%)
May 10, 2004 4.969 4.969 4.551 4.622 697,272 -0.39(-7.75%)
May 07, 2004 5.136 5.157 4.973 5.010 450,744 -0.16(-3.15%)
May 06, 2004 5.073 5.211 4.952 5.173 674,919 -0.02(-0.40%)
May 05, 2004 5.407 5.407 5.115 5.194 613,766 -0.25(-4.67%)
May 04, 2004 5.470 5.516 5.395 5.449 385,120 -0.00(-0.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.