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, 2005 3576 3577 3544 3549 2,963,200 -25.94(-0.73%)
Dec 30, 2005 3574 3582 3570 3575 3,690,600 +7.98(+0.22%)
Dec 29, 2005 3558 3574 3556 3567 4,490,200 -0.09(-0.00%)
Dec 28, 2005 3549 3573 3549 3567 3,175,600 +0.00(+0.00%)
Dec 27, 2005 3549 3573 3549 3567 0 +24.94(+0.70%)
Dec 24, 2005 3549 3553 3537 3542 3,841,800 -2.11(-0.06%)
Dec 23, 2005 3544 3554 3539 3544 7,668,800 +2.34(+0.07%)
Dec 22, 2005 3514 3543 3513 3542 9,171,400 +33.02(+0.94%)
Dec 21, 2005 3495 3509 3490 3509 7,968,400 +7.80(+0.22%)
Dec 20, 2005 3493 3501 3489 3501 5,236,400 +0.00(+0.00%)
Dec 19, 2005 3493 3501 3489 3501 0 +6.03(+0.17%)
Dec 17, 2005 3458 3498 3458 3495 11,356,200 +51.32(+1.49%)
Dec 16, 2005 3467 3469 3438 3444 6,449,600 -18.67(-0.54%)
Dec 15, 2005 3463 3468 3450 3463 7,391,200 +4.77(+0.14%)
Dec 14, 2005 3458 3459 3444 3458 7,653,600 +3.06(+0.09%)
Dec 13, 2005 3461 3475 3452 3455 6,106,000 +0.00(+0.00%)
Dec 12, 2005 3461 3475 3452 3455 0 +6.75(+0.20%)
Dec 10, 2005 3446 3454 3438 3448 5,537,200 -8.35(-0.24%)
Dec 09, 2005 3457 3457 3436 3456 5,475,200 -8.07(-0.23%)
Dec 08, 2005 3460 3476 3458 3464 8,269,600 +5.96(+0.17%)
Dec 07, 2005 3450 3464 3446 3459 7,289,600 +12.90(+0.37%)
Dec 06, 2005 3459 3466 3437 3446 6,512,400 +0.00(+0.00%)
Dec 05, 2005 3459 3466 3437 3446 0 -13.29(-0.38%)
Dec 03, 2005 3440 3459 3435 3459 8,018,400 +26.23(+0.76%)
Dec 02, 2005 3407 3434 3401 3433 7,226,400 +38.53(+1.14%)
Dec 01, 2005 3400 3406 3392 3394 8,335,800 -11.89(-0.35%)
Nov 30, 2005 3407 3418 3395 3406 8,535,800 -7.67(-0.22%)
Nov 29, 2005 3431 3440 3412 3414 8,140,400 +0.00(+0.00%)
Nov 28, 2005 3431 3440 3412 3414 0 -8.04(-0.23%)
Nov 26, 2005 3407 3429 3406 3422 7,139,600 +22.43(+0.66%)
Nov 25, 2005 3401 3407 3389 3399 6,447,400 -0.92(-0.03%)
Nov 24, 2005 3400 3401 3386 3400 7,056,600 +5.84(+0.17%)
Nov 23, 2005 3390 3394 3382 3394 6,814,600 +7.72(+0.23%)
Nov 22, 2005 3378 3388 3373 3387 5,989,000 +0.00(+0.00%)
Nov 21, 2005 3378 3388 3373 3387 0 +16.01(+0.47%)
Nov 19, 2005 3379 3389 3364 3371 7,541,400 +7.05(+0.21%)
Nov 18, 2005 3371 3378 3357 3364 8,121,000 -0.11(-0.00%)
Nov 17, 2005 3380 3382 3356 3364 7,266,000 -23.89(-0.71%)
Nov 16, 2005 3388 3400 3379 3388 7,594,600 -0.85(-0.03%)
Nov 15, 2005 3393 3405 3385 3388 7,299,800 +0.00(+0.00%)
Nov 14, 2005 3393 3405 3385 3388 0 -2.08(-0.06%)
Nov 12, 2005 3373 3392 3369 3391 4,221,400 +28.28(+0.84%)
Nov 11, 2005 3345 3370 3344 3362 7,541,200 +24.93(+0.75%)
Nov 10, 2005 3341 3344 3333 3337 5,067,600 +0.75(+0.02%)
Nov 09, 2005 3334 3344 3331 3337 6,327,600 +6.77(+0.20%)
Nov 08, 2005 3310 3331 3301 3330 7,276,200 +0.00(+0.00%)
Nov 07, 2005 3310 3331 3301 3330 0 +23.92(+0.72%)
Nov 05, 2005 3299 3309 3296 3306 5,773,000 +0.13(+0.00%)
Nov 04, 2005 3284 3307 3280 3306 7,150,000 +28.54(+0.87%)
Nov 03, 2005 3270 3279 3262 3277 6,030,200 +6.79(+0.21%)
Nov 02, 2005 3266 3275 3256 3270 5,158,800 +6.17(+0.19%)
Nov 01, 2005 3242 3266 3239 3264 5,312,600 +0.00(+0.00%)
Oct 31, 2005 3242 3266 3239 3264 0 +39.95(+1.24%)
Oct 28, 2005 3224 3229 3202 3224 6,924,000 -9.09(-0.28%)
Oct 27, 2005 3252 3259 3227 3233 6,225,000 -31.82(-0.97%)
Oct 26, 2005 3268 3277 3264 3265 4,821,800 +0.05(+0.00%)
Oct 25, 2005 3277 3279 3262 3265 6,359,600 -0.91(-0.03%)
Oct 24, 2005 3240 3268 3239 3266 4,658,600 +26.94(+0.83%)
Oct 21, 2005 3239 3256 3233 3239 7,025,000 -16.34(-0.50%)
Oct 20, 2005 3272 3273 3249 3255 6,380,000 +16.73(+0.52%)
Oct 19, 2005 3282 3282 3239 3239 10,019,000 -50.70(-1.54%)
Oct 18, 2005 3303 3311 3288 3289 7,198,600 -2.51(-0.08%)
Oct 17, 2005 3314 3315 3292 3292 6,471,400 -17.30(-0.52%)
Oct 14, 2005 3297 3311 3290 3309 8,186,400 +8.80(+0.27%)
Oct 13, 2005 3328 3331 3293 3300 6,743,600 -28.65(-0.86%)
Oct 12, 2005 3331 3338 3321 3329 8,483,600 -9.07(-0.27%)
Oct 11, 2005 3336 3348 3336 3338 5,846,600 +6.56(+0.20%)
Oct 10, 2005 3330 3343 3329 3332 5,342,000 +2.00(+0.06%)
Oct 07, 2005 3331 3332 3319 3330 7,317,200 -10.15(-0.30%)
Oct 06, 2005 3344 3345 3331 3340 9,682,400 -23.52(-0.70%)
Oct 05, 2005 3363 3366 3351 3363 8,147,800 -10.54(-0.31%)
Oct 04, 2005 3353 3376 3344 3374 6,997,000 +20.44(+0.61%)
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.