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, 2005 3896 3914 3894 3914 0 +43.34(+1.12%)
Jan 29, 2005 3898 3899 3869 3870 73,269,000 -21.05(-0.54%)
Jan 28, 2005 3892 3893 3862 3891 99,218,600 +11.58(+0.30%)
Jan 27, 2005 3886 3892 3878 3880 83,481,000 -2.22(-0.06%)
Jan 26, 2005 3847 3887 3844 3882 95,183,400 +33.33(+0.87%)
Jan 25, 2005 3841 3854 3820 3849 97,262,200 +0.00(+0.00%)
Jan 24, 2005 3841 3854 3820 3849 0 -5.48(-0.14%)
Jan 22, 2005 3829 3858 3829 3854 76,584,200 +11.75(+0.31%)
Jan 21, 2005 3847 3853 3834 3842 18,674,800 -26.57(-0.69%)
Jan 20, 2005 3883 3892 3865 3869 94,446,200 -6.01(-0.16%)
Jan 19, 2005 3875 3878 3847 3875 104,871,200 -6.42(-0.17%)
Jan 18, 2005 3865 3881 3861 3881 57,362,200 +0.00(+0.00%)
Jan 17, 2005 3865 3881 3861 3881 0 +26.84(+0.70%)
Jan 15, 2005 3822 3862 3821 3855 92,154,400 +20.49(+0.53%)
Jan 14, 2005 3835 3845 3822 3834 93,274,800 +17.97(+0.47%)
Jan 13, 2005 3852 3857 3805 3816 112,647,400 -32.85(-0.85%)
Jan 12, 2005 3897 3897 3841 3849 118,625,400 -28.83(-0.74%)
Jan 11, 2005 3890 3890 3860 3878 88,395,400 +0.00(+0.00%)
Jan 10, 2005 3890 3890 3860 3878 0 -0.14(-0.00%)
Jan 08, 2005 3852 3884 3849 3878 104,805,600 +21.48(+0.56%)
Jan 07, 2005 3832 3864 3831 3856 87,290,200 +27.12(+0.71%)
Jan 06, 2005 3834 3845 3829 3829 86,935,200 -33.94(-0.88%)
Jan 05, 2005 3848 3874 3845 3863 82,249,400 +7.62(+0.20%)
Jan 04, 2005 3831 3885 3824 3856 66,550,800 +0.00(+0.00%)
Jan 03, 2005 3831 3885 3824 3856 0 +34.52(+0.90%)
Jan 01, 2005 3821 3821 3802 3821 30,699,600 -6.79(-0.18%)
Dec 31, 2004 3839 3839 3826 3828 27,162,600 +0.79(+0.02%)
Dec 30, 2004 3832 3838 3818 3827 38,843,000 +2.33(+0.06%)
Dec 29, 2004 3821 3825 3808 3825 30,974,000 +7.14(+0.19%)
Dec 28, 2004 3813 3834 3812 3818 40,370,400 +0.00(+0.00%)
Dec 27, 2004 3813 3834 3812 3818 0 -5.07(-0.13%)
Dec 25, 2004 3817 3824 3808 3823 9,813,800 +3.08(+0.08%)
Dec 24, 2004 3800 3822 3800 3820 51,450,400 +13.53(+0.36%)
Dec 23, 2004 3793 3811 3789 3806 78,384,200 +36.12(+0.96%)
Dec 22, 2004 3759 3773 3756 3770 78,762,000 +5.99(+0.16%)
Dec 21, 2004 3743 3776 3743 3764 77,909,000 +0.00(+0.00%)
Dec 20, 2004 3743 3776 3743 3764 0 +19.12(+0.51%)
Dec 18, 2004 3812 3815 3743 3745 130,248,000 -65.75(-1.73%)
Dec 17, 2004 3805 3818 3804 3811 96,644,200 +7.68(+0.20%)
Dec 16, 2004 3822 3826 3802 3803 89,783,800 -11.40(-0.30%)
Dec 15, 2004 3828 3830 3804 3814 113,928,600 +8.45(+0.22%)
Dec 14, 2004 3777 3814 3775 3806 109,091,200 +0.00(+0.00%)
Dec 13, 2004 3777 3814 3775 3806 0 +37.52(+1.00%)
Dec 11, 2004 3768 3779 3754 3768 101,576,800 +20.96(+0.56%)
Dec 10, 2004 3760 3786 3736 3747 134,875,008 -27.58(-0.73%)
Dec 09, 2004 3764 3782 3755 3775 82,847,800 -12.41(-0.33%)
Dec 08, 2004 3771 3800 3763 3787 79,917,800 +20.06(+0.53%)
Dec 07, 2004 3765 3771 3756 3767 59,357,600 +0.00(+0.00%)
Dec 06, 2004 3765 3771 3756 3767 0 -16.12(-0.43%)
Dec 04, 2004 3812 3824 3772 3784 113,365,400 -27.94(-0.73%)
Dec 03, 2004 3808 3822 3796 3811 107,974,800 +14.74(+0.39%)
Dec 02, 2004 3752 3806 3744 3797 118,995,600 +42.96(+1.14%)
Dec 01, 2004 3796 3796 3746 3754 95,483,600 -26.86(-0.71%)
Nov 30, 2004 3787 3825 3781 3781 88,352,800 +0.00(+0.00%)
Nov 29, 2004 3787 3825 3781 3781 0 -1.59(-0.04%)
Nov 27, 2004 3784 3792 3764 3782 57,451,200 -15.39(-0.41%)
Nov 26, 2004 3771 3803 3769 3798 82,699,200 +36.89(+0.98%)
Nov 25, 2004 3798 3798 3754 3761 76,369,200 -19.39(-0.51%)
Nov 24, 2004 3795 3807 3773 3780 85,151,200 +5.84(+0.15%)
Nov 23, 2004 3777 3783 3754 3774 89,247,000 +0.00(+0.00%)
Nov 22, 2004 3777 3783 3754 3774 0 -24.53(-0.65%)
Nov 20, 2004 3838 3844 3793 3799 133,205,000 -31.61(-0.83%)
Nov 19, 2004 3827 3840 3820 3830 120,539,000 -13.75(-0.36%)
Nov 18, 2004 3802 3844 3794 3844 111,938,400 +49.87(+1.31%)
Nov 17, 2004 3827 3833 3782 3794 89,578,600 -26.70(-0.70%)
Nov 16, 2004 3848 3856 3821 3821 80,823,200 +0.00(+0.00%)
Nov 15, 2004 3848 3856 3821 3821 0 -14.14(-0.37%)
Nov 13, 2004 3844 3850 3826 3835 107,530,000 +1.32(+0.03%)
Nov 12, 2004 3780 3840 3777 3834 96,375,600 +48.88(+1.29%)
Nov 11, 2004 3782 3799 3780 3785 93,760,000 +14.97(+0.40%)
Nov 10, 2004 3784 3786 3767 3770 92,008,600 -7.05(-0.19%)
Nov 09, 2004 3782 3787 3771 3777 68,879,000 +0.00(+0.00%)
Nov 08, 2004 3782 3787 3771 3777 0 -4.00(-0.11%)
Nov 06, 2004 3796 3812 3776 3781 114,898,800 +18.54(+0.49%)
Nov 05, 2004 3749 3768 3741 3762 94,763,400 -7.48(-0.20%)
Nov 04, 2004 3790 3798 3765 3770 107,265,600 +4.09(+0.11%)
Nov 03, 2004 3739 3766 3732 3766 86,838,400 +31.77(+0.85%)
Nov 02, 2004 3698 3742 3698 3734 52,807,000 +0.00(+0.00%)
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.