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 (%)
Oct 31, 2005 1125 1131 1124 1131 272,795,392 +16.45(+1.48%)
Oct 28, 2005 1111 1116 1106 1114 199,182,800 +1.19(+0.11%)
Oct 27, 2005 1122 1123 1113 1113 245,545,600 -15.41(-1.37%)
Oct 26, 2005 1131 1136 1125 1128 220,060,608 -1.03(-0.09%)
Oct 25, 2005 1136 1138 1129 1129 275,466,208 -4.60(-0.41%)
Oct 24, 2005 1115 1134 1115 1134 214,049,792 +18.00(+1.61%)
Oct 21, 2005 1114 1120 1114 1116 177,274,592 -2.76(-0.25%)
Oct 20, 2005 1129 1132 1116 1119 231,540,192 -0.92(-0.08%)
Oct 19, 2005 1124 1126 1115 1120 297,878,208 -15.82(-1.39%)
Oct 18, 2005 1147 1149 1135 1136 208,101,408 -10.36(-0.90%)
Oct 17, 2005 1149 1151 1145 1146 181,654,000 -0.31(-0.03%)
Oct 14, 2005 1144 1147 1136 1146 289,372,000 +4.88(+0.43%)
Oct 13, 2005 1156 1159 1141 1141 247,608,608 -17.18(-1.48%)
Oct 12, 2005 1159 1161 1156 1158 167,895,600 -8.10(-0.69%)
Oct 11, 2005 1166 1171 1166 1167 189,527,600 +2.36(+0.20%)
Oct 10, 2005 1160 1166 1160 1164 169,593,408 +6.97(+0.60%)
Oct 07, 2005 1159 1160 1154 1157 240,493,600 -2.34(-0.20%)
Oct 06, 2005 1157 1160 1154 1160 335,249,216 -8.72(-0.75%)
Oct 05, 2005 1170 1173 1168 1168 298,681,600 -8.56(-0.73%)
Oct 04, 2005 1174 1177 1169 1177 243,561,792 +3.30(+0.28%)
Oct 03, 2005 1169 1174 1168 1174 326,225,600 +7.08(+0.61%)
Sep 30, 2005 1169 1169 1165 1166 271,564,608 +3.33(+0.29%)
Sep 29, 2005 1167 1168 1161 1163 222,202,800 -2.04(-0.18%)
Sep 28, 2005 1158 1166 1158 1165 298,026,592 +12.27(+1.06%)
Sep 27, 2005 1155 1157 1152 1153 302,886,208 -3.95(-0.34%)
Sep 26, 2005 1155 1158 1152 1157 304,194,592 +9.81(+0.86%)
Sep 23, 2005 1142 1148 1140 1147 254,753,200 +8.29(+0.73%)
Sep 22, 2005 1134 1142 1132 1139 291,513,792 +3.78(+0.33%)
Sep 21, 2005 1140 1142 1135 1135 246,000,000 -7.90(-0.69%)
Sep 20, 2005 1140 1143 1139 1143 297,257,408 +5.14(+0.45%)
Sep 19, 2005 1133 1140 1133 1138 236,190,592 +1.18(+0.10%)
Sep 16, 2005 1131 1139 1130 1137 293,838,784 +6.02(+0.53%)
Sep 15, 2005 1127 1131 1127 1131 235,276,800 +2.93(+0.26%)
Sep 14, 2005 1125 1129 1124 1128 180,258,208 +2.66(+0.24%)
Sep 13, 2005 1132 1133 1125 1125 193,509,408 -7.20(-0.64%)
Sep 12, 2005 1135 1135 1127 1132 185,507,008 +0.79(+0.07%)
Sep 09, 2005 1129 1132 1128 1131 167,035,808 +4.50(+0.40%)
Sep 08, 2005 1124 1127 1120 1127 204,868,992 +2.70(+0.24%)
Sep 07, 2005 1122 1125 1121 1124 248,403,600 +4.53(+0.40%)
Sep 06, 2005 1108 1120 1108 1120 274,499,008 +12.89(+1.16%)
Sep 05, 2005 1097 1107 1097 1107 160,953,408 +10.92(+1.00%)
Sep 02, 2005 1093 1099 1093 1096 204,018,400 +1.83(+0.17%)
Sep 01, 2005 1087 1094 1087 1094 232,663,600 +13.50(+1.25%)
Aug 31, 2005 1072 1080 1071 1080 269,063,616 +8.62(+0.80%)
Aug 30, 2005 1073 1077 1072 1072 175,340,800 -0.73(-0.07%)
Aug 29, 2005 1063 1073 1063 1073 166,938,000 +2.43(+0.23%)
Aug 26, 2005 1079 1081 1070 1070 154,972,992 -7.70(-0.71%)
Aug 25, 2005 1082 1083 1078 1078 171,830,208 -9.60(-0.88%)
Aug 24, 2005 1088 1089 1083 1087 146,146,000 -2.56(-0.23%)
Aug 23, 2005 1094 1095 1090 1090 120,907,400 -6.82(-0.62%)
Aug 22, 2005 1096 1098 1095 1097 82,436,400 +4.10(+0.38%)
Aug 19, 2005 1087 1093 1086 1093 131,910,400 +9.14(+0.84%)
Aug 18, 2005 1090 1090 1084 1084 150,870,400 -5.37(-0.49%)
Aug 17, 2005 1092 1092 1085 1089 146,305,792 -5.46(-0.50%)
Aug 16, 2005 1101 1102 1092 1094 95,030,800 -4.32(-0.39%)
Aug 15, 2005 1097 1101 1096 1099 50,149,400 +0.37(+0.03%)
Aug 12, 2005 1104 1104 1097 1098 124,456,600 -3.57(-0.32%)
Aug 11, 2005 1099 1102 1096 1102 175,443,008 -1.73(-0.16%)
Aug 10, 2005 1097 1104 1097 1104 184,728,608 +8.08(+0.74%)
Aug 09, 2005 1092 1096 1088 1096 143,740,608 +3.13(+0.29%)
Aug 08, 2005 1086 1093 1086 1092 124,966,400 +7.23(+0.67%)
Aug 05, 2005 1085 1088 1085 1085 173,020,992 -2.91(-0.27%)
Aug 04, 2005 1094 1095 1088 1088 257,976,000 -7.17(-0.65%)
Aug 03, 2005 1089 1095 1088 1095 204,821,408 +3.41(+0.31%)
Aug 02, 2005 1086 1092 1086 1092 151,819,200 +4.12(+0.38%)
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.