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 (%)
Nov 30, 2005 9001 9001 8876 8931 19,400 -63.78(-0.71%)
Nov 29, 2005 8906 9006 8906 8995 18,800 +0.00(+0.00%)
Nov 28, 2005 8906 9006 8906 8995 0 +141.73(+1.60%)
Nov 26, 2005 8761 8864 8761 8853 19,000 +109.17(+1.25%)
Nov 25, 2005 8655 8766 8655 8744 19,800 +105.70(+1.22%)
Nov 24, 2005 8543 8650 8537 8638 19,600 +103.37(+1.21%)
Nov 23, 2005 8603 8664 8518 8535 19,600 -75.77(-0.88%)
Nov 22, 2005 8699 8713 8587 8611 21,400 +0.00(+0.00%)
Nov 21, 2005 8699 8713 8587 8611 0 -75.91(-0.87%)
Nov 19, 2005 8670 8740 8662 8687 22,400 +37.13(+0.43%)
Nov 18, 2005 8612 8663 8547 8650 17,000 +53.60(+0.62%)
Nov 17, 2005 8511 8607 8503 8596 15,000 +0.00(+0.00%)
Nov 16, 2005 8511 8607 8503 8596 0 +101.63(+1.20%)
Nov 15, 2005 8504 8570 8417 8494 16,200 +0.00(+0.00%)
Nov 14, 2005 8504 8570 8417 8494 0 +23.25(+0.27%)
Nov 12, 2005 8333 8484 8333 8471 20,200 +162.11(+1.95%)
Nov 11, 2005 8314 8343 8191 8309 1,200 +0.15(+0.00%)
Nov 10, 2005 8332 8405 8269 8309 19,400 -9.02(-0.11%)
Nov 09, 2005 8219 8353 8214 8318 24,000 +110.97(+1.35%)
Nov 08, 2005 8084 8216 8050 8207 27,200 +0.00(+0.00%)
Nov 07, 2005 8084 8216 8050 8207 0 +134.08(+1.66%)
Nov 04, 2005 7953 8087 7891 8073 0 +0.00(+0.00%)
Nov 03, 2005 7953 8087 7891 8073 16,600 +128.65(+1.62%)
Nov 02, 2005 7990 8024 7915 7944 6,200 +51.78(+0.66%)
Nov 01, 2005 7717 7906 7717 7892 15,600 +0.00(+0.00%)
Oct 31, 2005 7717 7906 7717 7892 0 +206.68(+2.69%)
Oct 28, 2005 7795 7795 7656 7686 21,800 -112.85(-1.45%)
Oct 27, 2005 7989 7995 7767 7798 26,800 -176.20(-2.21%)
Oct 26, 2005 7997 8048 7951 7975 15,800 -17.05(-0.21%)
Oct 25, 2005 7974 8074 7921 7992 22,200 +70.94(+0.90%)
Oct 24, 2005 8096 8126 7898 7921 21,400 -148.15(-1.84%)
Oct 21, 2005 7930 8081 7901 8069 25,600 +133.83(+1.69%)
Oct 20, 2005 8076 8135 7838 7935 27,200 -35.94(-0.45%)
Oct 19, 2005 8066 8085 7923 7971 26,400 -151.19(-1.86%)
Oct 18, 2005 8232 8317 8068 8122 19,200 -80.37(-0.98%)
Oct 17, 2005 8230 8255 8132 8203 21,800 +0.89(+0.01%)
Oct 14, 2005 8389 8396 8180 8202 25,200 -175.17(-2.09%)
Oct 13, 2005 8520 8548 8346 8377 24,200 -163.66(-1.92%)
Oct 12, 2005 8548 8564 8382 8541 0 +0.00(+0.00%)
Oct 11, 2005 8548 8564 8382 8541 21,200 +56.70(+0.67%)
Oct 10, 2005 8516 8565 8466 8484 16,200 -7.70(-0.09%)
Oct 07, 2005 8529 8586 8411 8492 25,000 -37.14(-0.44%)
Oct 06, 2005 8693 8693 8508 8529 29,400 -195.77(-2.24%)
Oct 05, 2005 8816 8822 8696 8724 23,600 -75.49(-0.86%)
Oct 04, 2005 8707 8809 8707 8800 27,400 +102.31(+1.18%)
Oct 03, 2005 8663 8726 8663 8698 16,600 +63.17(+0.73%)
Sep 30, 2005 8673 8684 8527 8634 23,400 -15.69(-0.18%)
Sep 29, 2005 8588 8722 8588 8650 19,800 +44.14(+0.51%)
Sep 28, 2005 8536 8614 8476 8606 18,000 +80.51(+0.94%)
Sep 27, 2005 8497 8586 8445 8526 20,000 +46.61(+0.55%)
Sep 26, 2005 8280 8487 8280 8479 18,600 +256.32(+3.12%)
Sep 23, 2005 8255 8327 8122 8223 20,000 +0.95(+0.01%)
Sep 22, 2005 8481 8520 8186 8222 27,200 -265.50(-3.13%)
Sep 21, 2005 8499 8522 8262 8487 26,800 -13.14(-0.15%)
Sep 20, 2005 8413 8516 8376 8500 15,600 +55.44(+0.66%)
Sep 19, 2005 8400 8461 8383 8445 10,600 +63.88(+0.76%)
Sep 16, 2005 8297 8389 8269 8381 12,800 +97.20(+1.17%)
Sep 15, 2005 8208 8294 8204 8284 11,800 +94.28(+1.15%)
Sep 14, 2005 8208 8260 8144 8189 17,400 -4.48(-0.05%)
Sep 13, 2005 8137 8202 8121 8194 9,400 +55.54(+0.68%)
Sep 12, 2005 8073 8143 8073 8138 8,200 +78.41(+0.97%)
Sep 09, 2005 8061 8078 8016 8060 8,800 +7.45(+0.09%)
Sep 08, 2005 7957 8060 7957 8053 10,400 +105.78(+1.33%)
Sep 07, 2005 7931 7976 7914 7947 10,000 +0.00(+0.00%)
Sep 06, 2005 7931 7976 7914 7947 10,000 +21.54(+0.27%)
Sep 05, 2005 7901 7983 7901 7925 10,200 +25.47(+0.32%)
Sep 02, 2005 7888 7928 7836 7900 12,600 +23.62(+0.30%)
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.