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, 2006 4143 4144 4124 4138 5,746,000 +0.00(+0.00%)
Oct 30, 2006 4143 4144 4124 4138 0 -14.25(-0.34%)
Oct 27, 2006 4187 4191 4143 4152 6,555,800 -24.38(-0.58%)
Oct 26, 2006 4179 4195 4175 4177 6,695,200 +2.53(+0.06%)
Oct 25, 2006 4152 4178 4151 4174 6,519,400 +10.77(+0.26%)
Oct 24, 2006 4178 4180 4162 4163 7,023,800 -21.81(-0.52%)
Oct 23, 2006 4180 4193 4165 4185 6,133,600 +11.91(+0.29%)
Oct 20, 2006 4162 4176 4161 4173 8,102,000 +13.71(+0.33%)
Oct 19, 2006 4156 4166 4137 4160 6,236,000 -7.47(-0.18%)
Oct 18, 2006 4133 4176 4130 4167 8,658,800 +47.55(+1.15%)
Oct 17, 2006 4164 4165 4115 4120 8,256,200 -54.59(-1.31%)
Oct 16, 2006 4174 4178 4162 4174 6,798,000 -0.80(-0.02%)
Oct 13, 2006 4189 4192 4170 4175 8,837,600 -6.84(-0.16%)
Oct 12, 2006 4140 4187 4139 4182 13,349,400 +52.46(+1.27%)
Oct 11, 2006 4122 4130 4107 4129 9,384,400 +0.05(+0.00%)
Oct 10, 2006 4104 4134 4103 4129 9,009,200 +25.82(+0.63%)
Oct 09, 2006 4068 4103 4066 4103 8,214,200 +12.94(+0.32%)
Oct 06, 2006 4096 4096 4076 4090 7,773,600 -6.55(-0.16%)
Oct 05, 2006 4095 4109 4093 4097 9,423,200 +12.94(+0.32%)
Oct 04, 2006 4066 4092 4064 4084 12,670,200 +24.92(+0.61%)
Oct 03, 2006 4074 4078 4047 4059 8,366,600 -11.15(-0.27%)
Oct 02, 2006 4079 4084 4054 4070 8,021,000 -0.47(-0.01%)
Sep 29, 2006 4063 4091 4058 4071 10,141,200 +6.97(+0.17%)
Sep 28, 2006 4050 4064 4039 4064 7,282,400 +1.38(+0.03%)
Sep 27, 2006 4047 4069 4046 4062 10,229,600 +31.28(+0.78%)
Sep 26, 2006 4016 4036 4016 4031 10,658,000 +25.00(+0.62%)
Sep 25, 2006 3987 4018 3985 4006 11,182,200 +17.83(+0.45%)
Sep 22, 2006 4005 4012 3980 3988 7,181,800 -41.50(-1.03%)
Sep 21, 2006 4025 4048 4016 4030 10,770,800 +7.83(+0.19%)
Sep 20, 2006 3968 4027 3967 4022 9,233,400 +50.11(+1.26%)
Sep 19, 2006 3982 3986 3953 3972 7,328,600 -14.31(-0.36%)
Sep 18, 2006 3992 4002 3968 3986 6,275,400 +1.32(+0.03%)
Sep 15, 2006 3973 3999 3970 3985 11,983,400 +16.08(+0.41%)
Sep 14, 2006 3960 3981 3960 3969 12,244,800 +10.88(+0.27%)
Sep 13, 2006 3951 3960 3944 3958 9,024,600 +20.40(+0.52%)
Sep 12, 2006 3883 3944 3878 3938 8,198,200 +63.50(+1.64%)
Sep 11, 2006 3872 3882 3864 3874 7,513,600 -7.72(-0.20%)
Sep 08, 2006 3877 3887 3871 3882 8,331,000 +13.81(+0.36%)
Sep 07, 2006 3874 3886 3864 3868 9,458,400 -17.28(-0.44%)
Sep 06, 2006 3924 3926 3877 3885 10,417,600 -43.93(-1.12%)
Sep 05, 2006 3932 3935 3912 3929 9,244,200 +0.81(+0.02%)
Sep 04, 2006 3935 3941 3924 3928 5,428,800 +4.06(+0.10%)
Sep 01, 2006 3903 3941 3903 3924 7,776,800 +18.25(+0.47%)
Aug 31, 2006 3935 3936 3905 3906 10,117,000 -39.41(-1.00%)
Aug 30, 2006 3937 3953 3934 3945 6,496,600 +15.70(+0.40%)
Aug 29, 2006 3926 3939 3923 3930 6,994,800 +9.80(+0.25%)
Aug 28, 2006 3887 3925 3879 3920 4,139,600 +32.21(+0.83%)
Aug 25, 2006 3887 3908 3886 3888 7,793,000 +1.35(+0.03%)
Aug 24, 2006 3882 3903 3868 3886 10,580,000 +13.79(+0.36%)
Aug 23, 2006 3909 3910 3867 3873 5,161,600 -35.56(-0.91%)
Aug 22, 2006 3910 3919 3877 3908 6,878,000 +8.60(+0.22%)
Aug 21, 2006 3903 3908 3886 3900 5,706,000 -13.33(-0.34%)
Aug 18, 2006 3901 3920 3897 3913 7,121,600 +10.40(+0.27%)
Aug 17, 2006 3907 3912 3890 3902 8,246,400 -5.33(-0.14%)
Aug 16, 2006 3900 3912 3878 3908 6,660,200 +0.74(+0.02%)
Aug 15, 2006 3850 3910 3846 3907 6,415,600 +50.14(+1.30%)
Aug 14, 2006 3840 3859 3838 3857 4,510,000 +34.79(+0.91%)
Aug 11, 2006 3798 3828 3795 3822 6,135,000 +17.66(+0.46%)
Aug 10, 2006 3788 3809 3767 3804 8,529,600 -7.13(-0.19%)
Aug 09, 2006 3800 3822 3778 3812 7,313,400 +18.34(+0.48%)
Aug 08, 2006 3799 3805 3778 3793 5,394,800 +14.92(+0.39%)
Aug 07, 2006 3795 3796 3769 3778 3,791,400 -50.21(-1.31%)
Aug 04, 2006 3805 3834 3797 3829 6,279,800 +39.55(+1.04%)
Aug 03, 2006 3818 3818 3776 3789 5,635,200 -18.92(-0.50%)
Aug 02, 2006 3778 3811 3774 3808 7,056,600 +53.22(+1.42%)
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.