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

(NY: IDR )

9.985 -0.015 (-0.15%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 13, 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 (%)
Nov 30, 2022 5.620 5.620 5.250 5.510 18,436 +0.09(+1.66%)
Nov 29, 2022 5.610 5.759 5.400 5.420 5,349 -0.17(-3.04%)
Nov 28, 2022 5.520 5.695 5.323 5.590 8,245 -0.20(-3.51%)
Nov 25, 2022 5.650 5.793 5.460 5.793 1,483 +0.15(+2.72%)
Nov 23, 2022 5.400 5.650 5.400 5.640 6,832 +0.33(+6.21%)
Nov 22, 2022 5.410 5.470 5.135 5.310 10,990 +0.04(+0.76%)
Nov 21, 2022 5.400 5.520 5.200 5.270 7,487 -0.25(-4.53%)
Nov 18, 2022 5.980 5.980 5.500 5.520 15,138 -0.36(-6.12%)
Nov 17, 2022 5.820 5.880 5.580 5.880 23,761 +0.05(+0.86%)
Nov 16, 2022 5.580 5.880 5.510 5.830 12,981 +0.13(+2.28%)
Nov 15, 2022 5.930 5.980 5.650 5.700 13,397 -0.15(-2.57%)
Nov 14, 2022 5.790 6.000 5.680 5.850 12,665 +0.06(+0.96%)
Nov 11, 2022 5.940 5.940 5.630 5.795 5,738 -0.10(-1.62%)
Nov 10, 2022 5.930 5.930 5.670 5.890 5,367 +0.16(+2.79%)
Nov 09, 2022 5.920 5.920 5.600 5.730 9,567 -0.22(-3.70%)
Nov 08, 2022 5.950 5.960 5.670 5.950 11,802 +0.41(+7.40%)
Nov 07, 2022 5.960 5.960 5.540 5.540 2,922 -0.39(-6.58%)
Nov 04, 2022 5.950 5.950 5.600 5.930 12,299 -0.04(-0.67%)
Nov 03, 2022 5.750 5.970 5.500 5.970 9,818 +0.27(+4.74%)
Nov 02, 2022 5.870 5.870 5.690 5.700 8,841 -0.23(-3.96%)
Nov 01, 2022 5.930 5.950 5.800 5.935 7,331 +0.15(+2.68%)
Oct 31, 2022 5.850 5.946 5.780 5.780 8,728 -0.00(-0.04%)
Oct 28, 2022 5.740 5.810 5.407 5.782 23,454 +0.12(+2.16%)
Oct 27, 2022 5.990 5.990 5.407 5.660 24,493 +0.06(+1.07%)
Oct 26, 2022 5.900 5.950 5.470 5.600 17,437 -0.07(-1.23%)
Oct 25, 2022 5.570 5.790 5.400 5.670 29,030 +0.17(+3.09%)
Oct 24, 2022 5.980 5.980 5.380 5.500 22,632 -0.01(-0.18%)
Oct 21, 2022 5.730 5.743 5.450 5.510 15,640 -0.21(-3.67%)
Oct 20, 2022 5.500 5.740 5.350 5.720 12,626 +0.41(+7.72%)
Oct 19, 2022 5.430 5.510 5.270 5.310 6,779 +0.00(+0.00%)
Oct 18, 2022 5.536 5.553 5.301 5.310 6,608 -0.06(-1.12%)
Oct 17, 2022 5.500 5.500 5.250 5.370 18,760 +0.11(+2.09%)
Oct 14, 2022 5.450 5.630 5.150 5.260 5,586 +0.01(+0.19%)
Oct 13, 2022 5.580 5.580 5.250 5.250 12,723 -0.20(-3.67%)
Oct 12, 2022 5.130 5.521 4.700 5.450 64,855 +0.85(+18.48%)
Oct 11, 2022 4.760 4.780 4.600 4.600 15,275 -0.12(-2.54%)
Oct 10, 2022 4.680 4.900 4.680 4.720 14,559 +0.02(+0.43%)
Oct 07, 2022 4.750 4.826 4.680 4.700 1,361 +0.00(+0.00%)
Oct 06, 2022 4.700 4.735 4.700 4.700 4,136 +0.02(+0.43%)
Oct 05, 2022 4.835 4.883 4.680 4.680 5,276 -0.07(-1.47%)
Oct 04, 2022 4.890 4.948 4.750 4.750 9,579 -0.14(-2.86%)
Oct 03, 2022 4.979 4.979 4.750 4.890 7,199 +0.14(+2.95%)
Sep 30, 2022 4.910 4.950 4.750 4.750 17,630 -0.20(-4.04%)
Sep 29, 2022 4.850 4.950 4.750 4.950 1,892 +0.20(+4.21%)
Sep 28, 2022 4.800 4.890 4.750 4.750 11,419 -0.01(-0.21%)
Sep 27, 2022 4.760 4.776 4.750 4.760 2,440 +0.01(+0.21%)
Sep 26, 2022 5.200 5.200 4.750 4.750 11,342 -0.30(-5.94%)
Sep 23, 2022 5.050 5.150 5.050 5.050 2,536 +0.00(+0.00%)
Sep 22, 2022 5.180 5.180 5.050 5.050 1,651 -0.01(-0.20%)
Sep 21, 2022 5.500 5.600 5.050 5.060 11,356 -0.39(-7.16%)
Sep 20, 2022 5.650 5.658 5.300 5.450 7,507 -0.14(-2.50%)
Sep 19, 2022 5.800 5.800 5.210 5.590 9,114 -0.21(-3.62%)
Sep 16, 2022 4.750 5.800 4.750 5.800 54,249 +0.70(+13.73%)
Sep 15, 2022 5.080 5.100 5.000 5.100 6,144 +0.05(+0.99%)
Sep 14, 2022 5.190 5.190 5.000 5.050 12,812 +0.05(+1.00%)
Sep 13, 2022 5.060 5.140 5.000 5.000 18,151 -0.07(-1.38%)
Sep 12, 2022 5.100 5.430 5.060 5.070 8,341 -0.13(-2.50%)
Sep 09, 2022 5.350 5.350 5.200 5.200 9,890 -0.13(-2.44%)
Sep 08, 2022 5.400 5.658 5.300 5.330 6,972 -0.13(-2.38%)
Sep 07, 2022 5.200 5.500 5.160 5.460 6,949 +0.21(+4.00%)
Sep 06, 2022 5.790 5.790 5.150 5.250 5,542 -0.14(-2.60%)
Sep 02, 2022 5.450 5.505 5.210 5.390 19,406 +0.09(+1.70%)
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.