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, 2004 2870 2890 2867 2867 5,498,600 +0.00(+0.00%)
Nov 29, 2004 2870 2890 2867 2867 0 -14.52(-0.50%)
Nov 27, 2004 2871 2882 2863 2881 4,802,400 +5.91(+0.21%)
Nov 26, 2004 2873 2883 2866 2875 6,768,600 +3.22(+0.11%)
Nov 25, 2004 2876 2883 2866 2872 8,578,800 +13.29(+0.46%)
Nov 24, 2004 2869 2882 2859 2859 9,944,000 -2.57(-0.09%)
Nov 23, 2004 2859 2867 2853 2862 9,535,600 +0.00(+0.00%)
Nov 22, 2004 2859 2867 2853 2862 0 -0.87(-0.03%)
Nov 20, 2004 2839 2880 2839 2862 17,849,600 +21.41(+0.75%)
Nov 19, 2004 2832 2849 2829 2841 10,889,600 -0.08(-0.00%)
Nov 18, 2004 2828 2841 2817 2841 8,095,600 +10.57(+0.37%)
Nov 17, 2004 2854 2854 2826 2830 6,720,800 -20.85(-0.73%)
Nov 16, 2004 2865 2868 2851 2851 6,089,800 +0.00(+0.00%)
Nov 15, 2004 2865 2868 2851 2851 0 -10.96(-0.38%)
Nov 13, 2004 2874 2874 2861 2862 6,270,200 -8.37(-0.29%)
Nov 12, 2004 2853 2872 2847 2871 4,730,600 +20.92(+0.73%)
Nov 11, 2004 2840 2853 2838 2850 8,083,800 +16.06(+0.57%)
Nov 10, 2004 2824 2834 2819 2834 6,258,400 +3.78(+0.13%)
Nov 09, 2004 2846 2846 2821 2830 5,305,400 +0.00(+0.00%)
Nov 08, 2004 2846 2846 2821 2830 0 -9.07(-0.32%)
Nov 06, 2004 2842 2853 2836 2839 7,635,400 +11.39(+0.40%)
Nov 05, 2004 2846 2846 2813 2828 6,663,000 -12.86(-0.45%)
Nov 04, 2004 2834 2844 2831 2840 8,118,600 +12.35(+0.44%)
Nov 03, 2004 2810 2828 2810 2828 6,632,400 +19.51(+0.69%)
Nov 02, 2004 2783 2810 2781 2809 4,039,600 +0.00(+0.00%)
Nov 01, 2004 2783 2810 2781 2809 0 +23.15(+0.83%)
Oct 29, 2004 2780 2793 2780 2785 6,119,600 -0.40(-0.01%)
Oct 28, 2004 2764 2786 2763 2786 7,757,400 +26.93(+0.98%)
Oct 27, 2004 2740 2759 2736 2759 4,923,200 +26.63(+0.97%)
Oct 26, 2004 2733 2738 2725 2732 5,430,000 +1.71(+0.06%)
Oct 25, 2004 2741 2741 2728 2731 5,059,600 -35.29(-1.28%)
Oct 22, 2004 2760 2772 2758 2766 4,885,400 +1.75(+0.06%)
Oct 21, 2004 2760 2765 2745 2764 5,412,400 +8.33(+0.30%)
Oct 20, 2004 2761 2761 2747 2756 6,939,200 -12.49(-0.45%)
Oct 19, 2004 2759 2778 2759 2768 6,252,000 +15.46(+0.56%)
Oct 18, 2004 2743 2754 2735 2753 4,643,400 +9.26(+0.34%)
Oct 15, 2004 2742 2747 2731 2744 5,425,000 -4.07(-0.15%)
Oct 14, 2004 2743 2755 2737 2748 6,883,200 -4.88(-0.18%)
Oct 13, 2004 2739 2760 2739 2753 6,934,200 +21.52(+0.79%)
Oct 12, 2004 2754 2757 2720 2731 5,117,200 -28.17(-1.02%)
Oct 11, 2004 2752 2762 2752 2759 5,107,000 -0.46(-0.02%)
Oct 08, 2004 2763 2778 2751 2760 0 -12.22(-0.44%)
Oct 07, 2004 2778 2787 2772 2772 0 -3.36(-0.12%)
Oct 06, 2004 2765 2775 2756 2775 0 +9.37(+0.34%)
Oct 05, 2004 2760 2773 2753 2766 0 +5.80(+0.21%)
Oct 04, 2004 2725 2761 2725 2760 0 +34.91(+1.28%)
Oct 01, 2004 2701 2726 2698 2725 0 +31.91(+1.18%)
Sep 30, 2004 2700 2707 2693 2693 0 +2.28(+0.08%)
Sep 29, 2004 2665 2693 2665 2691 0 +25.23(+0.95%)
Sep 28, 2004 2644 2666 2640 2666 0 +13.22(+0.50%)
Sep 27, 2004 2652 2656 2648 2652 0 -4.61(-0.17%)
Sep 24, 2004 2638 2657 2637 2657 0 +16.21(+0.61%)
Sep 23, 2004 2656 2661 2640 2641 0 -24.71(-0.93%)
Sep 22, 2004 2677 2686 2662 2666 0 -12.66(-0.47%)
Sep 21, 2004 2661 2679 2661 2678 0 +15.40(+0.58%)
Sep 20, 2004 2669 2671 2656 2663 0 -7.98(-0.30%)
Sep 17, 2004 2655 2678 2653 2671 0 +12.50(+0.47%)
Sep 16, 2004 2652 2661 2652 2658 0 +2.16(+0.08%)
Sep 15, 2004 2643 2665 2641 2656 0 +16.61(+0.63%)
Sep 14, 2004 2633 2644 2633 2640 0 +3.86(+0.15%)
Sep 13, 2004 2630 2640 2630 2636 0 +7.30(+0.28%)
Sep 10, 2004 2620 2631 2618 2628 0 +4.03(+0.15%)
Sep 09, 2004 2628 2630 2617 2624 0 -7.33(-0.28%)
Sep 08, 2004 2627 2636 2625 2632 0 +5.18(+0.20%)
Sep 07, 2004 2624 2630 2619 2627 0 -0.36(-0.01%)
Sep 06, 2004 2618 2632 2618 2627 0 +5.61(+0.21%)
Sep 03, 2004 2594 2624 2593 2621 0 +28.38(+1.09%)
Sep 02, 2004 2582 2596 2576 2593 0 +8.36(+0.32%)
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.