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 (%)
Dec 31, 2003 5853 5921 5763 5792 34,200 -5.48(-0.09%)
Dec 30, 2003 5725 5814 5725 5797 18,800 +0.00(+0.00%)
Dec 29, 2003 5725 5814 5725 5797 0 +98.09(+1.72%)
Dec 27, 2003 5651 5705 5651 5699 24,400 +0.00(+0.00%)
Dec 26, 2003 5651 5705 5651 5699 0 +57.32(+1.02%)
Dec 25, 2003 5566 5648 5560 5642 30,800 +77.59(+1.39%)
Dec 24, 2003 5590 5616 5551 5564 29,000 -13.63(-0.24%)
Dec 23, 2003 5548 5590 5544 5578 29,200 +0.00(+0.00%)
Dec 22, 2003 5548 5590 5544 5578 0 +36.61(+0.66%)
Dec 20, 2003 5487 5556 5487 5541 33,000 +86.35(+1.58%)
Dec 19, 2003 5432 5466 5407 5455 30,800 +36.77(+0.68%)
Dec 18, 2003 5437 5458 5401 5418 23,600 -18.82(-0.35%)
Dec 17, 2003 5374 5445 5351 5437 30,800 +46.17(+0.86%)
Dec 16, 2003 5367 5399 5351 5391 24,400 +0.00(+0.00%)
Dec 15, 2003 5367 5399 5351 5391 0 +75.07(+1.41%)
Dec 13, 2003 5321 5344 5284 5316 26,400 +15.85(+0.30%)
Dec 12, 2003 5307 5317 5254 5300 25,600 +14.42(+0.27%)
Dec 11, 2003 5235 5301 5221 5286 29,000 +56.20(+1.07%)
Dec 10, 2003 5143 5232 5143 5229 21,600 +97.80(+1.91%)
Dec 09, 2003 5145 5163 5090 5132 29,400 +0.00(+0.00%)
Dec 08, 2003 5145 5163 5090 5132 0 -0.18(-0.00%)
Dec 06, 2003 5246 5263 5125 5132 31,400 -94.18(-1.80%)
Dec 05, 2003 5229 5252 5175 5226 32,200 +4.00(+0.08%)
Dec 04, 2003 5194 5247 5178 5222 25,400 +35.82(+0.69%)
Dec 03, 2003 5188 5205 5124 5186 33,400 +25.23(+0.49%)
Dec 02, 2003 5087 5167 5083 5161 51,200 +0.00(+0.00%)
Dec 01, 2003 5087 5167 5083 5161 0 +116.03(+2.30%)
Nov 29, 2003 4995 5051 4991 5045 30,800 +55.78(+1.12%)
Nov 28, 2003 4907 5000 4907 4989 38,800 +0.00(+0.00%)
Nov 27, 2003 4907 5000 4907 4989 0 +94.45(+1.93%)
Nov 26, 2003 4845 4900 4843 4895 22,200 +72.44(+1.50%)
Nov 25, 2003 4852 4858 4804 4822 20,600 +0.00(+0.00%)
Nov 24, 2003 4852 4858 4804 4822 0 -16.39(-0.34%)
Nov 22, 2003 4771 4852 4737 4839 29,600 +67.31(+1.41%)
Nov 21, 2003 4841 4879 4764 4771 28,800 -52.50(-1.09%)
Nov 20, 2003 4868 4868 4801 4824 31,400 -67.40(-1.38%)
Nov 19, 2003 4956 4981 4875 4891 26,800 -49.10(-0.99%)
Nov 18, 2003 4907 4960 4883 4940 23,400 +0.00(+0.00%)
Nov 17, 2003 4907 4960 4883 4940 0 +74.40(+1.53%)
Nov 15, 2003 4949 4961 4854 4866 32,600 -83.33(-1.68%)
Nov 14, 2003 5052 5053 4941 4949 33,400 -56.61(-1.13%)
Nov 13, 2003 5041 5060 4998 5006 27,200 -24.87(-0.49%)
Nov 12, 2003 4999 5039 4989 5031 29,000 +32.07(+0.64%)
Nov 11, 2003 4962 5018 4910 4999 34,200 +0.00(+0.00%)
Nov 10, 2003 4962 5018 4910 4999 0 +27.00(+0.54%)
Nov 08, 2003 5071 5093 4966 4972 25,200 -75.97(-1.51%)
Nov 07, 2003 5080 5118 5030 5048 34,000 -17.37(-0.34%)
Nov 06, 2003 5117 5128 5022 5065 36,400 -32.93(-0.65%)
Nov 05, 2003 5096 5135 5056 5098 44,200 +34.81(+0.69%)
Nov 04, 2003 4947 5069 4947 5063 40,800 +0.00(+0.00%)
Nov 03, 2003 4947 5069 4947 5063 0 +156.16(+3.18%)
Nov 01, 2003 4787 4913 4779 4907 32,200 +126.35(+2.64%)
Oct 31, 2003 4752 4806 4736 4781 42,200 +36.42(+0.77%)
Oct 30, 2003 4733 4748 4684 4744 34,200 +36.30(+0.77%)
Oct 29, 2003 4710 4748 4666 4708 34,600 +9.52(+0.20%)
Oct 28, 2003 4802 4814 4689 4698 31,400 +0.00(+0.00%)
Oct 27, 2003 4802 4814 4689 4698 0 -59.09(-1.24%)
Oct 24, 2003 4654 4772 4600 4757 38,400 +108.96(+2.34%)
Oct 23, 2003 4744 4756 4635 4648 31,000 -92.79(-1.96%)
Oct 22, 2003 4773 4802 4705 4741 34,000 -14.52(-0.31%)
Oct 21, 2003 4868 4881 4727 4756 39,400 -95.95(-1.98%)
Oct 20, 2003 4951 4951 4839 4852 31,000 -78.86(-1.60%)
Oct 17, 2003 4912 4949 4902 4931 35,400 +43.21(+0.88%)
Oct 16, 2003 4887 4922 4865 4887 39,200 +32.06(+0.66%)
Oct 15, 2003 4791 4868 4739 4855 31,800 +73.23(+1.53%)
Oct 14, 2003 4866 4901 4765 4782 37,600 -67.24(-1.39%)
Oct 13, 2003 4788 4860 4787 4849 29,600 +80.37(+1.69%)
Oct 10, 2003 4735 4781 4730 4769 33,200 +70.22(+1.49%)
Oct 09, 2003 4643 4710 4643 4699 25,400 +63.82(+1.38%)
Oct 08, 2003 4647 4667 4587 4635 28,800 +1.92(+0.04%)
Oct 07, 2003 4645 4688 4601 4633 33,400 +1.55(+0.03%)
Oct 06, 2003 4568 4637 4552 4631 26,400 +78.47(+1.72%)
Oct 03, 2003 4465 4557 4465 4553 33,000 +97.84(+2.20%)
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.