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

(NY: IDR )

10.28 +0.48 (+4.90%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 20, 2024 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 (%)
Feb 29, 2024 7.850 7.933 7.440 7.570 24,604 -0.15(-1.94%)
Feb 28, 2024 7.740 7.790 7.551 7.720 15,150 +0.01(+0.13%)
Feb 27, 2024 8.010 8.010 7.630 7.710 18,493 -0.30(-3.75%)
Feb 26, 2024 7.670 8.010 7.600 8.010 72,108 +0.41(+5.39%)
Feb 23, 2024 6.915 7.600 6.905 7.600 94,614 +0.67(+9.67%)
Feb 22, 2024 6.960 7.005 6.833 6.930 42,290 -0.06(-0.86%)
Feb 21, 2024 6.950 7.000 6.850 6.990 55,161 +0.03(+0.43%)
Feb 20, 2024 6.970 7.005 6.900 6.960 28,935 +0.02(+0.29%)
Feb 16, 2024 6.920 7.050 6.920 6.940 18,167 -0.08(-1.14%)
Feb 15, 2024 6.810 7.050 6.500 7.020 80,605 +0.27(+4.00%)
Feb 14, 2024 6.600 6.750 6.470 6.750 47,574 +0.17(+2.58%)
Feb 13, 2024 6.800 6.800 6.400 6.580 11,272 -0.21(-3.09%)
Feb 12, 2024 6.820 6.936 6.740 6.790 22,507 -0.11(-1.59%)
Feb 09, 2024 6.630 6.950 6.630 6.900 23,944 +0.20(+2.99%)
Feb 08, 2024 6.620 6.750 6.610 6.700 10,870 +0.01(+0.15%)
Feb 07, 2024 6.550 7.050 6.410 6.690 42,672 +0.15(+2.29%)
Feb 06, 2024 6.450 6.550 6.450 6.540 20,349 +0.03(+0.46%)
Feb 05, 2024 6.200 6.550 6.080 6.510 60,192 +0.16(+2.52%)
Feb 02, 2024 6.320 6.400 6.140 6.350 13,183 -0.05(-0.78%)
Feb 01, 2024 6.250 6.400 6.065 6.400 12,856 +0.18(+2.89%)
Jan 31, 2024 6.240 6.400 6.220 6.220 21,275 +0.06(+0.97%)
Jan 30, 2024 6.100 6.190 5.910 6.160 22,632 +0.11(+1.82%)
Jan 29, 2024 6.090 6.090 5.912 6.050 3,062 +0.04(+0.75%)
Jan 26, 2024 5.982 6.030 5.930 6.005 7,706 +0.04(+0.76%)
Jan 25, 2024 5.970 6.000 5.902 5.960 13,633 +0.09(+1.62%)
Jan 24, 2024 6.090 6.090 5.750 5.865 15,474 -0.04(-0.59%)
Jan 23, 2024 5.900 6.035 5.750 5.900 19,592 -0.05(-0.84%)
Jan 22, 2024 5.920 6.091 5.750 5.950 18,232 +0.00(+0.00%)
Jan 19, 2024 5.760 6.033 5.760 5.950 10,700 +0.13(+2.18%)
Jan 18, 2024 6.000 6.070 5.660 5.823 31,039 +0.01(+0.23%)
Jan 17, 2024 6.230 6.300 5.810 5.810 51,197 -0.42(-6.74%)
Jan 16, 2024 6.260 6.300 6.230 6.230 1,826 -0.04(-0.63%)
Jan 12, 2024 6.130 6.300 6.060 6.269 5,646 +0.15(+2.44%)
Jan 11, 2024 6.059 6.240 6.059 6.120 4,501 -0.08(-1.29%)
Jan 10, 2024 6.160 6.200 6.150 6.200 8,119 -0.06(-0.96%)
Jan 09, 2024 6.200 6.270 6.120 6.260 17,557 +0.21(+3.47%)
Jan 08, 2024 6.090 6.100 6.008 6.050 10,488 -0.03(-0.49%)
Jan 05, 2024 6.190 6.250 5.940 6.080 13,837 -0.11(-1.78%)
Jan 04, 2024 6.050 6.270 6.050 6.190 9,550 +0.07(+1.14%)
Jan 03, 2024 6.200 6.250 5.950 6.120 14,496 -0.18(-2.86%)
Jan 02, 2024 6.350 6.414 6.250 6.300 14,131 -0.03(-0.49%)
Dec 29, 2023 6.248 6.400 6.230 6.331 4,743 +0.13(+2.12%)
Dec 28, 2023 6.230 6.390 6.180 6.200 27,773 -0.05(-0.80%)
Dec 27, 2023 6.230 6.250 6.120 6.250 36,588 +0.05(+0.81%)
Dec 26, 2023 6.200 6.200 6.010 6.200 11,583 +0.00(+0.00%)
Dec 22, 2023 6.200 6.300 5.980 6.200 17,370 +0.07(+1.14%)
Dec 21, 2023 6.200 6.200 5.950 6.130 5,960 -0.06(-0.97%)
Dec 20, 2023 6.100 6.200 5.952 6.190 14,997 +0.01(+0.16%)
Dec 19, 2023 5.760 6.200 5.580 6.180 25,274 +0.52(+9.19%)
Dec 18, 2023 5.730 5.820 5.590 5.660 19,976 -0.12(-2.08%)
Dec 15, 2023 6.100 6.150 5.780 5.780 24,956 -0.35(-5.71%)
Dec 14, 2023 6.210 6.420 5.902 6.130 39,892 -0.13(-2.08%)
Dec 13, 2023 5.950 6.450 5.750 6.260 65,035 +0.31(+5.21%)
Dec 12, 2023 6.550 6.550 5.900 5.950 32,615 -0.46(-7.18%)
Dec 11, 2023 6.530 6.600 6.410 6.410 21,263 -0.19(-2.88%)
Dec 08, 2023 6.590 6.600 6.500 6.600 16,132 +0.01(+0.15%)
Dec 07, 2023 6.690 6.745 6.450 6.590 24,278 -0.04(-0.60%)
Dec 06, 2023 6.810 6.810 6.630 6.630 34,777 -0.14(-2.07%)
Dec 05, 2023 6.990 6.990 6.600 6.770 22,609 -0.25(-3.56%)
Dec 04, 2023 6.900 7.100 6.840 7.020 31,288 +0.17(+2.48%)
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.