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 30, 2020 6.110 6.355 5.669 5.718 16,306,924 -0.31(-5.20%)
Apr 29, 2020 5.561 6.120 5.433 6.032 8,176,065 +0.52(+9.43%)
Apr 28, 2020 5.492 5.580 5.031 5.512 10,867,691 +0.13(+2.37%)
Apr 27, 2020 5.178 5.531 4.884 5.384 12,069,829 +0.24(+4.57%)
Apr 24, 2020 5.247 5.247 4.835 5.149 12,658,766 +0.11(+2.14%)
Apr 23, 2020 5.002 5.257 4.894 5.041 12,315,812 +0.02(+0.39%)
Apr 22, 2020 5.355 5.375 4.825 5.021 10,898,208 -0.15(-2.85%)
Apr 21, 2020 5.051 5.355 4.963 5.169 15,489,600 +0.13(+2.53%)
Apr 20, 2020 4.423 5.198 4.394 5.041 14,871,908 +0.48(+10.54%)
Apr 17, 2020 4.462 4.580 4.207 4.560 12,062,284 +0.22(+4.97%)
Apr 16, 2020 4.511 4.668 4.237 4.345 8,180,627 -0.16(-3.49%)
Apr 15, 2020 4.070 4.531 3.894 4.502 16,126,839 +0.21(+4.79%)
Apr 14, 2020 3.982 4.330 3.854 4.296 19,586,946 +0.31(+7.88%)
Apr 13, 2020 3.835 4.051 3.717 3.982 12,312,724 +0.30(+8.27%)
Apr 09, 2020 3.688 4.217 3.354 3.678 16,686,903 +0.02(+0.54%)
Apr 08, 2020 3.060 3.668 3.001 3.658 10,235,330 +0.67(+22.30%)
Apr 07, 2020 2.942 3.217 2.864 2.991 12,115,532 +0.14(+4.81%)
Apr 06, 2020 2.589 2.854 2.511 2.854 9,191,461 +0.26(+10.23%)
Apr 03, 2020 2.422 2.648 2.285 2.589 13,200,901 +0.24(+10.00%)
Apr 02, 2020 2.305 2.668 2.158 2.354 14,824,385 +0.13(+5.73%)
Apr 01, 2020 2.226 2.437 2.128 2.226 12,349,968 -0.01(-0.44%)
Mar 31, 2020 2.256 2.334 2.109 2.236 14,917,270 -0.05(-2.15%)
Mar 30, 2020 2.069 2.373 2.069 2.285 12,354,824 +0.16(+7.37%)
Mar 27, 2020 2.187 2.315 2.020 2.128 17,008,798 -0.14(-6.06%)
Mar 26, 2020 2.570 2.599 2.050 2.266 12,950,903 -0.21(-8.33%)
Mar 25, 2020 2.864 3.001 2.452 2.471 17,275,620 -0.52(-17.38%)
Mar 24, 2020 2.785 3.040 2.413 2.991 15,367,557 +0.33(+12.55%)
Mar 23, 2020 2.942 3.040 2.560 2.658 13,553,417 -0.33(-11.15%)
Mar 20, 2020 3.001 3.187 2.746 2.991 21,577,338 +0.02(+0.66%)
Mar 19, 2020 2.864 3.040 2.697 2.972 16,640,977 +0.17(+5.94%)
Mar 18, 2020 2.825 3.168 2.609 2.805 17,856,558 -0.23(-7.44%)
Mar 17, 2020 2.726 3.089 2.697 3.031 25,294,740 +0.34(+12.77%)
Mar 16, 2020 2.158 3.335 2.148 2.687 28,950,994 -0.08(-2.84%)
Mar 13, 2020 2.207 2.991 1.932 2.766 32,491,012 +0.74(+36.23%)
Mar 12, 2020 1.599 2.295 1.579 2.030 27,541,260 +0.13(+6.70%)
Mar 11, 2020 2.099 2.226 1.814 1.903 19,487,338 -0.31(-14.16%)
Mar 10, 2020 2.609 2.609 1.912 2.216 27,743,928 -0.09(-3.83%)
Mar 09, 2020 2.275 3.472 2.148 2.305 38,462,784 -0.26(-10.31%)
Mar 06, 2020 2.324 2.594 2.187 2.570 18,240,712 +0.09(+3.56%)
Mar 05, 2020 2.452 2.609 2.393 2.481 12,673,187 -0.14(-5.24%)
Mar 04, 2020 2.589 2.736 2.462 2.619 14,384,853 +0.07(+2.69%)
Mar 03, 2020 2.638 2.668 2.403 2.550 11,658,219 -0.03(-1.14%)
Mar 02, 2020 2.766 2.785 2.521 2.579 12,806,862 -0.14(-5.05%)
Feb 28, 2020 2.393 2.766 2.099 2.717 25,735,272 +0.02(+0.73%)
Feb 27, 2020 2.550 2.746 2.354 2.697 20,025,196 -0.05(-1.79%)
Feb 26, 2020 2.795 2.903 2.609 2.746 10,364,069 -0.06(-2.10%)
Feb 25, 2020 2.932 2.981 2.589 2.805 15,585,183 -0.10(-3.38%)
Feb 24, 2020 2.923 3.031 2.874 2.903 13,182,580 -0.18(-5.73%)
Feb 21, 2020 3.148 3.158 2.991 3.080 9,034,095 -0.13(-3.98%)
Feb 20, 2020 3.138 3.354 3.138 3.207 11,808,530 +0.05(+1.55%)
Feb 19, 2020 3.138 3.178 3.050 3.158 8,864,045 +0.08(+2.55%)
Feb 18, 2020 3.070 3.158 2.981 3.080 9,364,680 +0.05(+1.62%)
Feb 14, 2020 3.050 3.251 2.962 3.031 9,118,622 -0.01(-0.32%)
Feb 13, 2020 2.991 3.197 2.981 3.040 10,327,304 +0.06(+1.97%)
Feb 12, 2020 2.952 3.256 2.932 2.981 13,211,339 +0.13(+4.47%)
Feb 11, 2020 2.932 2.972 2.844 2.854 10,932,352 -0.09(-3.00%)
Feb 10, 2020 3.040 3.080 2.923 2.942 9,445,292 -0.20(-6.25%)
Feb 07, 2020 3.129 3.227 3.021 3.138 7,682,580 -0.06(-1.84%)
Feb 06, 2020 3.266 3.305 3.089 3.197 8,490,555 -0.08(-2.40%)
Feb 05, 2020 3.021 3.305 3.021 3.276 14,022,051 +0.31(+10.60%)
Feb 04, 2020 3.040 3.099 2.942 2.962 8,647,067 +0.01(+0.33%)
Feb 03, 2020 2.952 3.070 2.893 2.952 8,585,534 +0.01(+0.33%)
Jan 31, 2020 2.903 3.021 2.849 2.942 10,284,667 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,503,001 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,848,511 -0.15(-4.75%)
Jan 28, 2020 3.040 3.178 2.942 3.099 17,753,430 +0.11(+3.61%)
Jan 27, 2020 3.070 3.138 2.981 2.991 14,764,601 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,785,854 -0.16(-4.68%)
Jan 23, 2020 3.393 3.472 3.305 3.354 14,386,172 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.442 13,395,397 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,486,218 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,575,253 -0.39(-9.17%)
Jan 16, 2020 4.423 4.570 4.256 4.276 10,366,423 -0.11(-2.46%)
Jan 15, 2020 4.413 4.477 4.286 4.384 8,778,100 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.511 11,659,252 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.462 11,889,082 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.462 4.737 11,604,268 +0.25(+5.69%)
Jan 09, 2020 4.423 4.531 4.149 4.482 17,495,606 +0.01(+0.22%)
Jan 08, 2020 4.570 4.796 4.364 4.472 16,552,430 -0.16(-3.39%)
Jan 07, 2020 4.492 4.727 4.413 4.629 14,182,880 +0.25(+5.83%)
Jan 06, 2020 4.472 4.502 4.286 4.374 8,580,884 -0.03(-0.67%)
Jan 03, 2020 4.482 4.511 4.286 4.404 11,257,595 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,186,309 -0.43(-9.07%)
Dec 31, 2019 4.472 4.840 4.433 4.757 8,296,803 +0.22(+4.75%)
Dec 30, 2019 4.462 4.619 4.374 4.541 8,189,423 +0.07(+1.54%)
Dec 27, 2019 4.688 4.722 4.472 4.472 8,910,822 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.717 6,337,933 +0.01(+0.21%)
Dec 24, 2019 4.757 4.884 4.698 4.708 3,055,617 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,780,192 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.678 17,128,196 -0.23(-4.60%)
Dec 19, 2019 4.825 5.021 4.757 4.904 11,336,677 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.825 12,182,727 +0.18(+3.80%)
Dec 17, 2019 4.423 4.688 4.364 4.649 11,486,125 +0.21(+4.64%)
Dec 16, 2019 4.227 4.570 4.217 4.443 13,190,282 +0.31(+7.60%)
Dec 13, 2019 4.570 4.639 4.119 4.129 13,887,110 -0.39(-8.68%)
Dec 12, 2019 4.031 4.521 3.982 4.521 14,689,831 +0.54(+13.55%)
Dec 11, 2019 4.040 4.070 3.894 3.982 8,665,498 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.884 4.040 9,123,219 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.962 15,759,387 +0.20(+5.45%)
Dec 06, 2019 3.435 3.816 3.406 3.757 11,632,741 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.474 3.523 12,540,917 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.269 3.504 8,635,914 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,873 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.269 3.279 11,714,257 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,920 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.552 5,356,764 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,299,614 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.601 3.787 10,776,584 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,559,210 +0.39(+11.63%)
Nov 21, 2019 3.435 3.474 3.289 3.357 13,196,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,907,564 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,325,250 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,634,619 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.128 8,654,598 +0.19(+4.70%)
Nov 14, 2019 4.148 4.206 3.874 3.943 10,273,886 -0.17(-4.04%)
Nov 13, 2019 4.206 4.260 4.031 4.109 8,940,594 -0.11(-2.55%)
Nov 12, 2019 4.245 4.314 4.138 4.216 8,420,888 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,803,549 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,690 +0.16(+3.55%)
Nov 07, 2019 4.470 4.616 4.323 4.402 9,277,344 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,417,700 +0.00(+0.00%)
Nov 05, 2019 4.636 4.889 4.421 4.431 14,510,249 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.567 16,483,272 +0.42(+10.12%)
Nov 01, 2019 3.962 4.206 3.874 4.148 11,340,511 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,764,462 -0.01(-0.25%)
Oct 30, 2019 4.441 4.489 3.904 3.943 14,927,379 -0.43(-9.82%)
Oct 29, 2019 4.109 4.484 4.026 4.372 12,705,004 +0.29(+7.18%)
Oct 28, 2019 4.167 4.353 4.070 4.079 13,252,716 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.118 20,775,380 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.718 18,922,014 -0.03(-0.78%)
Oct 23, 2019 3.640 3.904 3.552 3.748 12,076,233 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,261,003 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.718 9,656,125 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.591 9,132,494 -0.12(-3.16%)
Oct 17, 2019 3.513 3.718 3.406 3.709 8,197,811 +0.20(+5.85%)
Oct 16, 2019 3.435 3.655 3.435 3.504 13,984,867 +0.09(+2.57%)
Oct 15, 2019 3.347 3.587 3.250 3.416 8,404,032 +0.03(+0.86%)
Oct 14, 2019 3.513 3.513 3.240 3.387 7,936,137 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,013,123 +0.17(+4.97%)
Oct 10, 2019 3.308 3.406 3.201 3.338 7,853,287 +0.09(+2.70%)
Oct 09, 2019 3.308 3.377 3.182 3.250 9,054,908 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,276,530 -0.28(-7.99%)
Oct 07, 2019 3.552 3.650 3.430 3.543 8,857,709 -0.03(-0.82%)
Oct 04, 2019 3.435 3.610 3.338 3.572 11,851,401 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,095,825 +0.20(+5.85%)
Oct 02, 2019 3.435 3.626 3.321 3.338 15,976,807 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.374 3.435 16,019,563 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,218,280 -0.20(-4.98%)
Sep 27, 2019 3.923 4.040 3.738 3.923 13,634,906 -0.08(-1.95%)
Sep 26, 2019 4.245 4.314 3.904 4.001 11,420,966 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.333 7,373,774 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,217,357 -0.24(-5.38%)
Sep 23, 2019 4.577 4.675 4.314 4.538 15,214,380 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.456 4.626 49,340,656 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,439,248 -0.33(-6.80%)
Sep 18, 2019 4.968 5.143 4.841 4.880 17,004,120 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.055 26,152,608 +0.01(+0.19%)
Sep 16, 2019 5.133 5.621 4.636 5.046 29,312,534 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.162 4.519 13,140,614 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,689,217 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,160,978 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,528,842 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.887 4.451 23,185,184 +0.63(+16.54%)
Sep 06, 2019 3.984 4.033 3.693 3.819 16,781,192 -0.23(-5.76%)
Sep 05, 2019 3.887 4.237 3.863 4.052 11,529,608 +0.20(+5.30%)
Sep 04, 2019 3.673 3.887 3.596 3.848 12,489,950 +0.26(+7.32%)
Sep 03, 2019 3.430 3.625 3.265 3.586 8,653,587 +0.13(+3.65%)
Aug 30, 2019 3.635 3.673 3.294 3.460 8,751,315 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,499,608 +0.24(+7.10%)
Aug 28, 2019 3.324 3.537 3.314 3.421 12,410,727 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.294 3.294 12,869,352 -0.22(-6.35%)
Aug 26, 2019 3.673 3.737 3.465 3.518 14,684,314 -0.14(-3.72%)
Aug 23, 2019 3.761 3.819 3.625 3.654 14,546,080 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.819 3.829 10,753,659 -0.17(-4.14%)
Aug 21, 2019 4.188 4.257 3.994 3.994 7,785,107 -0.17(-3.97%)
Aug 20, 2019 4.383 4.504 4.052 4.159 8,789,847 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.402 12,586,914 +0.42(+10.49%)
Aug 16, 2019 3.916 4.052 3.654 3.984 11,659,502 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.887 3.916 10,057,255 -0.12(-2.89%)
Aug 14, 2019 4.150 4.159 3.853 4.033 10,940,344 -0.18(-4.38%)
Aug 13, 2019 4.227 4.431 4.150 4.218 9,725,726 -0.10(-2.25%)
Aug 12, 2019 4.227 4.325 4.072 4.315 6,708,467 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,352,154 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,122,614 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.295 13,480,959 +0.11(+2.55%)
Aug 06, 2019 4.538 4.606 4.120 4.188 13,926,946 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.441 4.509 17,198,652 -0.35(-7.20%)
Aug 02, 2019 4.956 5.083 4.762 4.859 8,718,696 -0.15(-2.91%)
Aug 01, 2019 5.432 5.462 4.898 5.005 14,756,033 -0.52(-9.49%)
Jul 31, 2019 5.442 5.773 5.374 5.530 18,787,480 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,225,676 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.645 21,836,348 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.781 5.024 15,980,108 +0.04(+0.78%)
Jul 25, 2019 5.471 5.510 4.976 4.985 11,821,250 -0.42(-7.73%)
Jul 24, 2019 5.257 5.568 5.257 5.403 11,043,252 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,634,651 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,509,098 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,701,282 +0.15(+2.92%)
Jul 18, 2019 5.044 5.131 4.820 4.995 17,140,232 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,070,232 -0.35(-6.44%)
Jul 16, 2019 5.782 5.802 5.287 5.432 19,373,428 -0.41(-6.99%)
Jul 15, 2019 6.015 6.103 5.816 5.841 8,937,330 -0.26(-4.30%)
Jul 12, 2019 5.947 6.152 5.879 6.103 7,520,311 +0.17(+2.78%)
Jul 11, 2019 6.229 6.346 5.918 5.938 7,934,809 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.015 6.239 8,488,168 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.811 6.045 10,355,467 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.957 7,250,276 -0.16(-2.54%)
Jul 05, 2019 5.957 6.220 5.936 6.113 12,220,518 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,044,094 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.996 6.006 11,256,106 -0.55(-8.44%)
Jul 01, 2019 6.890 6.939 6.482 6.560 8,856,268 -0.22(-3.30%)
Jun 28, 2019 6.725 6.900 6.676 6.783 6,883,560 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,957 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.540 6.715 5,427,628 +0.15(+2.22%)
Jun 25, 2019 6.842 6.880 6.550 6.569 8,820,374 -0.32(-4.65%)
Jun 24, 2019 6.832 7.026 6.793 6.890 8,773,190 +0.06(+0.85%)
Jun 21, 2019 6.686 6.851 6.628 6.832 10,872,104 +0.17(+2.48%)
Jun 20, 2019 6.774 7.089 6.618 6.667 13,270,517 +0.06(+0.88%)
Jun 19, 2019 6.637 6.808 6.502 6.608 11,976,703 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.637 5,599,001 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.501 7,417,937 +0.16(+2.45%)
Jun 14, 2019 6.501 6.599 6.326 6.346 9,338,880 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.404 6.550 7,290,389 +0.17(+2.74%)
Jun 12, 2019 6.569 6.588 6.322 6.375 10,824,224 -0.26(-3.94%)
Jun 11, 2019 6.927 6.937 6.608 6.637 11,970,748 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.811 6.869 9,849,466 -0.19(-2.74%)
Jun 07, 2019 7.189 7.276 6.869 7.063 11,897,143 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,426,339 -0.24(-3.23%)
Jun 05, 2019 7.993 7.993 7.407 7.499 6,324,741 -0.55(-6.86%)
Jun 04, 2019 7.945 8.119 7.741 8.051 6,625,669 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.857 9,153,318 +0.28(+3.71%)
May 31, 2019 7.402 7.615 7.373 7.576 6,967,713 +0.01(+0.13%)
May 30, 2019 7.770 7.964 7.538 7.567 5,930,126 -0.34(-4.29%)
May 29, 2019 7.489 7.925 7.441 7.906 5,876,309 +0.32(+4.21%)
May 28, 2019 7.683 7.731 7.455 7.586 5,098,617 -0.13(-1.63%)
May 24, 2019 7.596 7.867 7.557 7.712 6,387,853 -0.18(-2.33%)
May 23, 2019 7.683 7.702 7.373 7.896 14,141,453 +0.08(+0.99%)
May 22, 2019 8.197 8.293 7.799 7.819 8,047,834 -0.51(-6.16%)
May 21, 2019 8.051 8.332 8.017 8.332 7,835,678 +0.28(+3.49%)
May 20, 2019 8.497 8.526 8.041 8.051 8,195,633 -0.44(-5.14%)
May 17, 2019 8.913 9.156 8.487 8.487 5,788,589 -0.53(-5.91%)
May 16, 2019 9.272 9.349 8.991 9.020 4,272,562 -0.18(-2.00%)
May 15, 2019 8.962 9.233 8.913 9.204 3,558,148 +0.14(+1.50%)
May 14, 2019 8.884 9.209 8.846 9.068 5,025,610 +0.26(+2.97%)
May 13, 2019 9.214 9.214 8.749 8.807 5,724,004 -0.48(-5.21%)
May 10, 2019 9.223 9.349 8.981 9.291 5,601,977 +0.01(+0.10%)
May 09, 2019 9.204 9.359 8.913 9.282 7,354,089 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.078 9.272 6,457,157 +0.16(+1.70%)
May 07, 2019 8.855 9.233 8.647 9.117 11,513,374 +0.15(+1.62%)
May 06, 2019 8.671 9.030 8.599 8.972 8,821,644 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,707,603 +0.38(+4.46%)
May 02, 2019 8.623 8.671 8.226 8.468 12,470,247 -0.28(-3.21%)
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.