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

(IX: )

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 (%)
Jan 31, 2008 18120 18129 17684 17759 13,400 -333.30(-1.84%)
Jan 30, 2008 18346 18491 17928 18092 14,800 -60.90(-0.34%)
Jan 29, 2008 18012 18213 17443 18153 12,400 +0.00(+0.00%)
Jan 28, 2008 18012 18213 17443 18153 0 -208.90(-1.14%)
Jan 26, 2008 17504 18406 17504 18362 15,200 +1140.00(+6.62%)
Jan 25, 2008 17921 18185 17070 17222 22,800 -372.40(-2.12%)
Jan 24, 2008 17520 17997 16951 17594 22,000 +864.20(+5.17%)
Jan 23, 2008 16884 17069 15332 16730 30,600 -875.40(-4.97%)
Jan 22, 2008 18920 18920 16952 17605 35,800 +0.00(+0.00%)
Jan 21, 2008 18920 18920 16952 17605 0 -1408.40(-7.41%)
Jan 19, 2008 19580 19716 18930 19014 28,000 -687.10(-3.49%)
Jan 18, 2008 19973 20026 19644 19701 20,200 -167.30(-0.84%)
Jan 17, 2008 20080 20080 19513 19868 24,600 -383.00(-1.89%)
Jan 16, 2008 20836 20873 20204 20251 19,400 -477.00(-2.30%)
Jan 15, 2008 20918 20959 20662 20728 16,800 +0.00(+0.00%)
Jan 14, 2008 20918 20959 20662 20728 0 -99.30(-0.48%)
Jan 12, 2008 20703 20895 20506 20827 18,200 +245.30(+1.19%)
Jan 11, 2008 20930 21207 20530 20582 21,200 -287.70(-1.38%)
Jan 10, 2008 20903 21113 20702 20870 22,200 -3.50(-0.02%)
Jan 09, 2008 20970 21078 20697 20873 22,800 +60.60(+0.29%)
Jan 08, 2008 20637 20862 20438 20813 17,600 +0.00(+0.00%)
Jan 07, 2008 20637 20862 20438 20813 0 +125.80(+0.61%)
Jan 05, 2008 20368 20763 20368 20687 18,600 +341.70(+1.68%)
Jan 04, 2008 20383 20520 20294 20345 20,600 -120.10(-0.59%)
Jan 03, 2008 20393 20530 20077 20465 20,600 +0.00(+0.00%)
Jan 02, 2008 20393 20530 20077 20465 0 +178.30(+0.88%)
Jan 01, 2008 20323 20484 20240 20287 10,400 +0.00(+0.00%)
Dec 31, 2007 20323 20484 20240 20287 0 +80.10(+0.40%)
Dec 29, 2007 20158 20259 20023 20207 10,600 -9.80(-0.05%)
Dec 28, 2007 20301 20324 20160 20217 13,200 +24.20(+0.12%)
Dec 27, 2007 19941 20212 19897 20192 12,000 +0.00(+0.00%)
Dec 26, 2007 19941 20212 19897 20192 0 +338.40(+1.70%)
Dec 25, 2007 19308 19879 19308 19854 12,200 +0.00(+0.00%)
Dec 24, 2007 19308 19879 19308 19854 0 +691.50(+3.61%)
Dec 21, 2007 19210 19291 19098 19163 11,400 +70.60(+0.37%)
Dec 20, 2007 19255 19398 18886 19092 12,600 +12.40(+0.06%)
Dec 19, 2007 19339 19375 19009 19080 15,200 -181.70(-0.94%)
Dec 18, 2007 20033 20033 19177 19261 15,400 +0.00(+0.00%)
Dec 17, 2007 20033 20033 19177 19261 0 -769.50(-3.84%)
Dec 15, 2007 20108 20172 19936 20031 14,800 -73.60(-0.37%)
Dec 14, 2007 20498 20498 20066 20104 17,000 -271.50(-1.33%)
Dec 13, 2007 20197 20419 20045 20376 14,800 +85.00(+0.42%)
Dec 12, 2007 20049 20333 20019 20291 11,600 +360.20(+1.81%)
Dec 11, 2007 20075 20096 19834 19931 10,200 +0.00(+0.00%)
Dec 10, 2007 20075 20096 19834 19931 0 -35.30(-0.18%)
Dec 08, 2007 20064 20095 19706 19966 14,800 +170.10(+0.86%)
Dec 07, 2007 20018 20064 19717 19796 14,800 +57.80(+0.29%)
Dec 06, 2007 19629 19791 19561 19738 14,600 +208.60(+1.07%)
Dec 05, 2007 19708 19708 19482 19530 14,400 -73.90(-0.38%)
Dec 04, 2007 19547 19619 19447 19603 12,800 +0.00(+0.00%)
Dec 03, 2007 19547 19619 19447 19603 0 +240.20(+1.24%)
Dec 01, 2007 19136 19425 19007 19363 13,800 +359.90(+1.89%)
Nov 30, 2007 19291 19297 18930 19003 13,400 +64.40(+0.34%)
Nov 29, 2007 19317 19317 18884 18939 11,000 -188.80(-0.99%)
Nov 28, 2007 19129 19212 19019 19128 8,800 -119.80(-0.62%)
Nov 27, 2007 19171 19360 19138 19248 11,400 +0.00(+0.00%)
Nov 26, 2007 19171 19360 19138 19248 0 +394.60(+2.09%)
Nov 24, 2007 18737 18910 18548 18853 14,000 +326.60(+1.76%)
Nov 23, 2007 18724 18745 18183 18526 19,800 -76.30(-0.41%)
Nov 22, 2007 19198 19219 18515 18603 16,600 -678.20(-3.52%)
Nov 21, 2007 19511 19714 19196 19281 14,400 -352.60(-1.80%)
Nov 20, 2007 19896 19971 19584 19633 12,600 +0.00(+0.00%)
Nov 19, 2007 19896 19971 19584 19633 0 -65.00(-0.33%)
Nov 17, 2007 19603 19838 19472 19698 19,000 -86.50(-0.44%)
Nov 16, 2007 19948 19967 19723 19785 19,200 -144.20(-0.72%)
Nov 15, 2007 19337 19988 19337 19929 20,800 +893.60(+4.69%)
Nov 14, 2007 18681 19210 18636 19036 23,200 +298.20(+1.59%)
Nov 13, 2007 18640 18815 18333 18737 22,800 +0.00(+0.00%)
Nov 12, 2007 18640 18815 18333 18737 0 -170.30(-0.90%)
Nov 10, 2007 19283 19330 18737 18908 0 -151.30(-0.79%)
Nov 09, 2007 19110 19210 18917 19059 16,400 -230.90(-1.20%)
Nov 08, 2007 19552 19678 19250 19290 13,600 -110.90(-0.57%)
Nov 07, 2007 19690 19919 19338 19401 18,000 -190.10(-0.97%)
Nov 06, 2007 20009 20009 19502 19591 19,000 +0.00(+0.00%)
Nov 05, 2007 20009 20009 19502 19591 0 -385.40(-1.93%)
Nov 02, 2007 19365 20026 19256 19976 19,200 +251.90(+1.28%)
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.