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, 2007 4152 4152 4126 4127 0 -19.72(-0.48%)
Dec 29, 2007 4116 4152 4111 4147 6,056,600 +8.82(+0.21%)
Dec 28, 2007 4138 4166 4130 4138 7,211,000 +0.00(+0.00%)
Dec 27, 2007 4138 4166 4130 4138 0 +1.46(+0.04%)
Dec 26, 2007 4131 4141 4123 4137 0 +0.00(+0.00%)
Dec 25, 2007 4131 4141 4123 4137 2,397,400 +0.00(+0.00%)
Dec 24, 2007 4131 4141 4123 4137 0 +22.32(+0.54%)
Dec 22, 2007 4103 4131 4089 4115 18,805,200 +56.67(+1.40%)
Dec 21, 2007 4050 4080 4041 4058 11,899,400 +19.00(+0.47%)
Dec 20, 2007 4070 4070 4012 4039 14,259,400 -18.63(-0.46%)
Dec 19, 2007 4032 4091 4029 4058 14,563,400 +18.39(+0.46%)
Dec 18, 2007 4057 4063 4027 4039 14,384,400 +0.00(+0.00%)
Dec 17, 2007 4057 4063 4027 4039 0 -70.30(-1.71%)
Dec 15, 2007 4098 4109 4057 4109 14,108,800 +44.30(+1.09%)
Dec 14, 2007 4094 4102 4058 4065 17,282,800 -77.33(-1.87%)
Dec 13, 2007 4103 4192 4092 4142 19,446,800 -15.29(-0.37%)
Dec 12, 2007 4192 4194 4147 4158 12,501,000 -23.35(-0.56%)
Dec 11, 2007 4141 4193 4135 4181 15,203,600 +0.00(+0.00%)
Dec 10, 2007 4141 4193 4135 4181 0 +11.09(+0.27%)
Dec 08, 2007 4183 4192 4165 4170 17,603,400 +16.27(+0.39%)
Dec 07, 2007 4173 4196 4122 4154 19,233,600 +9.85(+0.24%)
Dec 06, 2007 4114 4151 4100 4144 15,861,400 +57.95(+1.42%)
Dec 05, 2007 4152 4153 4076 4086 17,617,600 -63.18(-1.52%)
Dec 04, 2007 4163 4192 4139 4149 15,294,400 +0.00(+0.00%)
Dec 03, 2007 4163 4192 4139 4149 0 -13.35(-0.32%)
Dec 01, 2007 4096 4182 4096 4162 23,690,800 +59.97(+1.46%)
Nov 30, 2007 4145 4154 4074 4103 18,308,400 +11.55(+0.28%)
Nov 29, 2007 4048 4095 3990 4091 17,774,800 +80.99(+2.02%)
Nov 28, 2007 3972 4026 3969 4010 19,554,200 +0.47(+0.01%)
Nov 27, 2007 4045 4066 3993 4010 18,305,200 +0.00(+0.00%)
Nov 26, 2007 4045 4066 3993 4010 0 -2.43(-0.06%)
Nov 24, 2007 3935 4012 3935 4012 18,592,200 +88.73(+2.26%)
Nov 23, 2007 3897 3943 3877 3923 15,893,200 +40.85(+1.05%)
Nov 22, 2007 3942 3955 3875 3882 25,205,400 -127.50(-3.18%)
Nov 21, 2007 3997 4016 3940 4010 28,304,400 +18.13(+0.45%)
Nov 20, 2007 4068 4085 3988 3992 18,147,200 +0.00(+0.00%)
Nov 19, 2007 4068 4085 3988 3992 0 -68.97(-1.70%)
Nov 17, 2007 4088 4088 4034 4061 24,473,000 -46.20(-1.12%)
Nov 16, 2007 4151 4151 4079 4107 15,665,200 -35.74(-0.86%)
Nov 15, 2007 4154 4178 4125 4143 18,885,200 +49.63(+1.21%)
Nov 14, 2007 4056 4096 4026 4093 18,157,400 +37.68(+0.93%)
Nov 13, 2007 4040 4059 4009 4055 19,468,800 +0.00(+0.00%)
Nov 12, 2007 4040 4059 4009 4055 0 +6.73(+0.17%)
Nov 10, 2007 4159 4167 4028 4049 35,419,400 -59.19(-1.44%)
Nov 09, 2007 4184 4186 4074 4108 41,162,800 -139.05(-3.27%)
Nov 08, 2007 4308 4330 4231 4247 18,959,000 -55.30(-1.29%)
Nov 07, 2007 4311 4324 4292 4302 15,107,600 +17.94(+0.42%)
Nov 06, 2007 4274 4294 4253 4284 15,781,800 +0.00(+0.00%)
Nov 05, 2007 4274 4294 4253 4284 0 -25.61(-0.59%)
Nov 02, 2007 4304 4338 4287 4310 26,281,400 -51.47(-1.18%)
Nov 01, 2007 4436 4437 4342 4361 18,316,200 -80.53(-1.81%)
Oct 31, 2007 4388 4442 4387 4442 15,459,800 +57.82(+1.32%)
Oct 30, 2007 4393 4408 4382 4384 13,567,200 -25.48(-0.58%)
Oct 29, 2007 4426 4432 4403 4409 11,269,800 +10.27(+0.23%)
Oct 26, 2007 4402 4406 4347 4399 14,799,000 +5.52(+0.13%)
Oct 25, 2007 4381 4409 4374 4394 14,519,400 +57.25(+1.32%)
Oct 24, 2007 4421 4421 4328 4336 13,668,000 -67.96(-1.54%)
Oct 23, 2007 4407 4419 4390 4404 12,290,600 +30.83(+0.70%)
Oct 22, 2007 4350 4386 4335 4374 16,193,600 -42.85(-0.97%)
Oct 19, 2007 4441 4459 4415 4416 18,916,800 -41.36(-0.93%)
Oct 18, 2007 4516 4521 4444 4458 22,290,400 -48.62(-1.08%)
Oct 17, 2007 4476 4537 4466 4506 16,474,400 +29.84(+0.67%)
Oct 16, 2007 4479 4485 4448 4477 14,747,600 -25.42(-0.56%)
Oct 15, 2007 4526 4543 4494 4502 14,553,000 -30.08(-0.66%)
Oct 12, 2007 4521 4532 4491 4532 14,219,000 -2.85(-0.06%)
Oct 11, 2007 4519 4546 4506 4535 19,611,600 +24.31(+0.54%)
Oct 10, 2007 4510 4528 4494 4511 18,743,000 +11.53(+0.26%)
Oct 09, 2007 4452 4499 4443 4499 22,704,800 +44.90(+1.01%)
Oct 08, 2007 4455 4481 4452 4454 18,271,200 -6.12(-0.14%)
Oct 05, 2007 4442 4473 4425 4460 32,663,600 +25.38(+0.57%)
Oct 04, 2007 4374 4447 4365 4435 34,670,400 +55.21(+1.26%)
Oct 03, 2007 4371 4382 4364 4380 28,789,200 +15.88(+0.36%)
Oct 02, 2007 4351 4396 4351 4364 36,760,200 +24.92(+0.57%)
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.