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, 2006 5336 5381 5317 5381 120,934,896 +75.01(+1.41%)
Nov 29, 2006 5304 5321 5272 5306 122,292,496 -2.41(-0.05%)
Nov 28, 2006 5377 5402 5309 5309 115,500,800 +0.00(+0.00%)
Nov 27, 2006 5377 5402 5309 5309 0 -80.81(-1.50%)
Nov 25, 2006 5407 5416 5350 5389 106,445,000 -35.40(-0.65%)
Nov 24, 2006 5466 5471 5400 5425 81,019,200 -27.63(-0.51%)
Nov 23, 2006 5481 5494 5439 5452 124,419,504 -6.86(-0.13%)
Nov 22, 2006 5452 5486 5450 5459 89,983,600 +4.61(+0.08%)
Nov 21, 2006 5414 5467 5394 5455 87,725,200 +0.00(+0.00%)
Nov 20, 2006 5414 5467 5394 5455 0 +15.03(+0.28%)
Nov 18, 2006 5480 5489 5422 5440 129,928,000 -66.01(-1.20%)
Nov 17, 2006 5501 5518 5491 5506 110,751,296 -5.81(-0.11%)
Nov 16, 2006 5504 5512 5486 5512 96,072,400 +35.25(+0.64%)
Nov 15, 2006 5499 5501 5460 5476 106,625,800 -14.28(-0.26%)
Nov 14, 2006 5445 5502 5444 5491 94,417,000 +0.00(+0.00%)
Nov 13, 2006 5445 5502 5444 5491 0 +43.06(+0.79%)
Nov 11, 2006 5431 5455 5419 5448 95,019,400 -1.10(-0.02%)
Nov 10, 2006 5444 5451 5426 5449 120,776,400 +11.44(+0.21%)
Nov 09, 2006 5411 5442 5403 5437 108,489,600 -0.62(-0.01%)
Nov 08, 2006 5407 5447 5401 5438 129,042,496 +35.42(+0.66%)
Nov 07, 2006 5351 5402 5347 5402 99,891,200 +0.00(+0.00%)
Nov 06, 2006 5351 5402 5347 5402 0 +66.06(+1.24%)
Nov 04, 2006 5325 5360 5306 5336 104,616,600 +26.23(+0.49%)
Nov 03, 2006 5346 5355 5290 5310 108,283,296 -60.79(-1.13%)
Nov 02, 2006 5351 5388 5340 5371 73,634,800 +22.13(+0.41%)
Nov 01, 2006 5350 5372 5337 5349 123,345,104 -13.50(-0.25%)
Oct 31, 2006 5353 5366 5342 5362 93,173,800 +0.00(+0.00%)
Oct 30, 2006 5353 5366 5342 5362 0 -33.80(-0.63%)
Oct 27, 2006 5437 5449 5373 5396 121,396,000 -37.76(-0.69%)
Oct 26, 2006 5448 5458 5422 5434 155,963,008 +11.51(+0.21%)
Oct 25, 2006 5398 5427 5396 5422 130,502,704 +17.74(+0.33%)
Oct 24, 2006 5408 5411 5388 5405 160,770,400 -7.27(-0.13%)
Oct 23, 2006 5392 5420 5361 5412 81,489,800 +36.46(+0.68%)
Oct 20, 2006 5373 5400 5360 5375 108,537,296 +15.61(+0.29%)
Oct 19, 2006 5338 5378 5330 5360 99,477,000 -1.55(-0.03%)
Oct 18, 2006 5328 5382 5324 5361 113,033,104 +58.30(+1.10%)
Oct 17, 2006 5348 5354 5299 5303 119,019,400 -58.98(-1.10%)
Oct 16, 2006 5359 5366 5342 5362 88,648,000 +8.74(+0.16%)
Oct 13, 2006 5369 5373 5345 5353 106,051,904 -8.28(-0.15%)
Oct 12, 2006 5317 5364 5310 5362 143,355,808 +48.32(+0.91%)
Oct 11, 2006 5298 5314 5272 5313 114,165,200 +3.40(+0.06%)
Oct 10, 2006 5297 5314 5285 5310 110,476,600 +25.05(+0.47%)
Oct 09, 2006 5262 5291 5262 5285 87,269,600 +2.68(+0.05%)
Oct 06, 2006 5295 5295 5259 5282 116,115,696 -6.47(-0.12%)
Oct 05, 2006 5298 5300 5278 5289 120,151,104 +31.98(+0.61%)
Oct 04, 2006 5219 5261 5216 5257 135,673,696 +36.76(+0.70%)
Oct 03, 2006 5224 5231 5196 5220 98,904,000 -23.34(-0.45%)
Oct 02, 2006 5269 5276 5229 5243 90,264,000 -6.88(-0.13%)
Sep 29, 2006 5259 5285 5247 5250 92,262,000 +0.00(+0.00%)
Sep 28, 2006 5238 5263 5233 5250 123,162,896 +6.91(+0.13%)
Sep 27, 2006 5241 5253 5209 5243 126,340,896 +23.51(+0.45%)
Sep 26, 2006 5185 5229 5177 5220 126,516,800 +73.10(+1.42%)
Sep 25, 2006 5156 5184 5126 5146 114,342,200 +4.54(+0.09%)
Sep 22, 2006 5170 5183 5123 5142 97,423,200 -66.37(-1.27%)
Sep 21, 2006 5190 5223 5175 5208 132,922,496 +15.58(+0.30%)
Sep 20, 2006 5111 5199 5106 5193 125,862,600 +76.75(+1.50%)
Sep 19, 2006 5149 5152 5092 5116 108,300,896 -30.97(-0.60%)
Sep 18, 2006 5153 5159 5119 5147 85,135,800 +2.08(+0.04%)
Sep 15, 2006 5131 5163 5113 5145 219,080,992 +21.03(+0.41%)
Sep 14, 2006 5149 5165 5106 5124 106,001,904 -14.08(-0.27%)
Sep 13, 2006 5143 5153 5113 5138 103,605,104 +11.96(+0.23%)
Sep 12, 2006 5063 5129 5038 5126 133,715,296 +67.66(+1.34%)
Sep 11, 2006 5043 5058 5018 5058 111,996,600 -15.26(-0.30%)
Sep 08, 2006 5073 5091 5058 5074 88,738,600 +13.48(+0.27%)
Sep 07, 2006 5090 5090 5044 5060 115,739,296 -55.43(-1.08%)
Sep 06, 2006 5173 5180 5108 5116 113,062,496 -57.33(-1.11%)
Sep 05, 2006 5202 5202 5147 5173 86,220,000 -30.39(-0.58%)
Sep 04, 2006 5195 5209 5190 5203 73,468,400 +19.79(+0.38%)
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.