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 )

10.00 UNCHANGED
Official Closing Price Updated: 8:00 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, 2023 6.200 7.000 6.200 6.720 95,017 +0.62(+10.16%)
Nov 29, 2023 6.190 6.230 5.910 6.100 103,692 +0.04(+0.66%)
Nov 28, 2023 6.100 6.188 5.957 6.060 11,218 +0.16(+2.71%)
Nov 27, 2023 6.100 6.140 5.900 5.900 25,298 -0.10(-1.67%)
Nov 24, 2023 5.500 6.240 5.464 6.000 29,989 +0.66(+12.36%)
Nov 22, 2023 5.340 5.440 5.311 5.340 17,872 +0.06(+1.14%)
Nov 21, 2023 5.200 5.340 5.182 5.280 7,489 +0.08(+1.54%)
Nov 20, 2023 5.330 5.330 5.180 5.200 16,096 +0.05(+0.97%)
Nov 17, 2023 5.180 5.450 5.150 5.150 36,946 +0.00(+0.00%)
Nov 16, 2023 4.970 5.170 4.840 5.150 23,884 +0.20(+4.04%)
Nov 15, 2023 4.925 4.950 4.880 4.950 5,434 -0.04(-0.80%)
Nov 14, 2023 4.861 5.000 4.861 4.990 3,626 -0.04(-0.80%)
Nov 13, 2023 5.000 5.050 4.950 5.030 13,899 +0.02(+0.40%)
Nov 10, 2023 4.880 5.070 4.750 5.010 10,143 +0.13(+2.66%)
Nov 09, 2023 5.150 5.160 4.880 4.880 12,998 -0.22(-4.31%)
Nov 08, 2023 5.200 5.210 5.000 5.100 2,258 +0.05(+0.99%)
Nov 07, 2023 5.260 5.260 5.050 5.050 15,370 -0.20(-3.81%)
Nov 06, 2023 5.020 5.330 5.020 5.250 3,956 +0.18(+3.55%)
Nov 03, 2023 5.310 5.350 5.030 5.070 6,280 -0.16(-3.06%)
Nov 02, 2023 5.330 5.340 5.200 5.230 13,144 -0.12(-2.24%)
Nov 01, 2023 5.480 5.490 5.280 5.350 11,297 -0.13(-2.37%)
Oct 31, 2023 5.230 5.540 5.200 5.480 5,069 +0.13(+2.43%)
Oct 30, 2023 5.080 5.460 5.030 5.350 15,173 +0.30(+5.88%)
Oct 27, 2023 4.900 5.108 4.900 5.053 5,134 +0.05(+1.06%)
Oct 26, 2023 5.270 5.270 5.000 5.000 4,607 -0.47(-8.59%)
Oct 25, 2023 5.270 5.530 5.260 5.470 9,816 +0.05(+0.92%)
Oct 24, 2023 5.370 5.455 5.300 5.420 8,157 +0.05(+0.93%)
Oct 23, 2023 4.910 5.400 4.910 5.370 6,097 +0.37(+7.40%)
Oct 20, 2023 5.180 5.180 4.930 5.000 6,068 -0.10(-1.96%)
Oct 19, 2023 5.380 5.400 5.100 5.100 6,940 -0.12(-2.30%)
Oct 18, 2023 5.000 5.440 5.000 5.220 22,333 +0.36(+7.41%)
Oct 17, 2023 4.990 5.145 4.750 4.860 17,572 -0.08(-1.62%)
Oct 16, 2023 4.940 5.131 4.550 4.940 11,896 +0.19(+4.00%)
Oct 13, 2023 4.550 4.820 4.520 4.750 17,563 +0.24(+5.32%)
Oct 12, 2023 4.630 4.630 4.480 4.510 11,554 -0.12(-2.59%)
Oct 11, 2023 4.610 4.700 4.600 4.630 9,974 -0.07(-1.49%)
Oct 10, 2023 4.610 4.830 4.600 4.700 17,297 +0.08(+1.62%)
Oct 09, 2023 4.706 4.780 4.610 4.625 7,210 -0.12(-2.63%)
Oct 06, 2023 4.650 4.880 4.650 4.750 6,870 +0.06(+1.28%)
Oct 05, 2023 4.890 4.890 4.690 4.690 8,342 -0.01(-0.21%)
Oct 04, 2023 4.850 4.850 4.700 4.700 4,238 -0.12(-2.49%)
Oct 03, 2023 4.930 5.018 4.700 4.820 38,012 -0.16(-3.21%)
Oct 02, 2023 5.000 5.030 4.840 4.980 24,401 -0.06(-1.19%)
Sep 29, 2023 5.000 5.216 5.000 5.040 3,867 -0.02(-0.40%)
Sep 28, 2023 5.260 5.260 4.990 5.060 39,988 -0.20(-3.80%)
Sep 27, 2023 5.290 5.403 5.240 5.260 11,735 -0.18(-3.31%)
Sep 26, 2023 5.380 5.440 5.260 5.440 9,416 +0.14(+2.64%)
Sep 25, 2023 5.320 5.410 5.300 5.300 5,355 -0.03(-0.56%)
Sep 22, 2023 5.700 5.740 5.320 5.330 37,996 -0.32(-5.66%)
Sep 21, 2023 5.350 5.650 5.350 5.650 6,799 +0.20(+3.67%)
Sep 20, 2023 5.270 5.640 5.146 5.450 19,394 +0.20(+3.81%)
Sep 19, 2023 5.740 5.740 5.210 5.250 21,436 -0.43(-7.57%)
Sep 18, 2023 5.180 5.680 5.180 5.680 12,883 +0.30(+5.58%)
Sep 15, 2023 5.240 5.380 5.240 5.380 12,906 +0.15(+2.87%)
Sep 14, 2023 5.180 5.380 5.090 5.230 8,805 +0.03(+0.58%)
Sep 13, 2023 5.143 5.330 5.085 5.200 11,111 +0.14(+2.77%)
Sep 12, 2023 5.200 5.234 5.050 5.060 5,948 +0.00(+0.00%)
Sep 11, 2023 5.110 5.230 5.060 5.060 3,423 -0.04(-0.78%)
Sep 08, 2023 5.130 5.200 5.100 5.100 4,623 -0.19(-3.59%)
Sep 07, 2023 5.180 5.340 5.140 5.290 3,152 -0.05(-0.87%)
Sep 06, 2023 5.250 5.470 5.250 5.336 2,478 +0.04(+0.69%)
Sep 05, 2023 5.580 5.580 5.300 5.300 3,306 -0.18(-3.28%)
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.