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 (%)
Feb 28, 2007 5719 5719 5581 5588 208,229,600 -174.15(-3.02%)
Feb 27, 2007 5732 5772 5728 5763 104,397,000 +0.00(+0.00%)
Feb 26, 2007 5732 5772 5728 5763 0 +46.16(+0.81%)
Feb 24, 2007 5724 5728 5689 5716 134,364,992 +8.52(+0.15%)
Feb 23, 2007 5723 5737 5701 5708 113,583,296 +13.30(+0.23%)
Feb 22, 2007 5733 5736 5678 5695 110,464,496 -18.89(-0.33%)
Feb 21, 2007 5739 5745 5678 5713 101,759,504 -26.45(-0.46%)
Feb 20, 2007 5723 5758 5717 5740 84,568,200 +0.00(+0.00%)
Feb 19, 2007 5723 5758 5717 5740 0 +26.31(+0.46%)
Feb 17, 2007 5716 5728 5704 5714 109,439,296 -7.29(-0.13%)
Feb 16, 2007 5725 5729 5704 5721 140,234,304 -4.96(-0.09%)
Feb 15, 2007 5700 5726 5693 5726 125,880,400 +43.15(+0.76%)
Feb 14, 2007 5656 5683 5651 5683 115,131,696 +38.74(+0.69%)
Feb 13, 2007 5671 5671 5625 5644 102,407,200 +0.00(+0.00%)
Feb 12, 2007 5671 5671 5625 5644 0 -48.50(-0.85%)
Feb 10, 2007 5699 5710 5689 5692 123,393,296 +27.35(+0.48%)
Feb 09, 2007 5705 5711 5652 5665 119,012,600 -37.90(-0.66%)
Feb 08, 2007 5687 5711 5682 5703 122,518,400 +26.22(+0.46%)
Feb 07, 2007 5680 5699 5670 5677 100,431,904 -4.33(-0.08%)
Feb 06, 2007 5671 5692 5659 5681 103,841,696 +0.00(+0.00%)
Feb 05, 2007 5671 5692 5659 5681 0 +3.81(+0.07%)
Feb 03, 2007 5680 5693 5667 5677 119,787,904 +15.05(+0.27%)
Feb 02, 2007 5664 5689 5657 5662 132,583,400 +53.94(+0.96%)
Feb 01, 2007 5638 5654 5601 5608 116,580,400 -37.28(-0.66%)
Jan 31, 2007 5611 5654 5603 5646 104,085,696 +25.89(+0.46%)
Jan 30, 2007 5593 5630 5582 5620 105,438,200 +0.00(+0.00%)
Jan 29, 2007 5593 5630 5582 5620 0 +37.40(+0.67%)
Jan 27, 2007 5577 5612 5548 5582 136,073,792 -26.90(-0.48%)
Jan 26, 2007 5649 5658 5591 5609 131,019,000 -28.88(-0.51%)
Jan 25, 2007 5596 5646 5593 5638 149,718,208 +63.01(+1.13%)
Jan 24, 2007 5583 5593 5540 5575 240,186,208 -4.71(-0.08%)
Jan 23, 2007 5630 5640 5577 5580 127,162,704 +0.00(+0.00%)
Jan 22, 2007 5630 5640 5577 5580 0 -34.92(-0.62%)
Jan 20, 2007 5554 5623 5529 5615 161,119,200 +59.66(+1.07%)
Jan 19, 2007 5585 5609 5540 5555 153,034,400 -6.74(-0.12%)
Jan 18, 2007 5592 5603 5538 5562 117,555,696 -29.76(-0.53%)
Jan 17, 2007 5637 5645 5589 5592 119,572,400 -39.54(-0.70%)
Jan 16, 2007 5641 5650 5623 5631 96,391,200 +0.00(+0.00%)
Jan 15, 2007 5641 5650 5623 5631 0 +13.46(+0.24%)
Jan 13, 2007 5597 5620 5589 5618 129,982,000 +7.82(+0.14%)
Jan 12, 2007 5524 5610 5516 5610 157,830,496 +107.85(+1.96%)
Jan 11, 2007 5505 5524 5473 5502 134,474,704 -31.08(-0.56%)
Jan 10, 2007 5549 5563 5533 5533 151,688,192 +14.44(+0.26%)
Jan 09, 2007 5533 5556 5509 5519 115,053,800 +0.00(+0.00%)
Jan 08, 2007 5533 5556 5509 5519 0 +1.24(+0.02%)
Jan 06, 2007 5553 5566 5517 5517 126,420,496 -57.21(-1.03%)
Jan 05, 2007 5574 5586 5547 5575 130,465,696 -36.36(-0.65%)
Jan 04, 2007 5621 5624 5597 5611 118,580,704 -6.79(-0.12%)
Jan 03, 2007 5576 5622 5576 5618 85,910,000 +0.00(+0.00%)
Jan 02, 2007 5576 5622 5576 5618 0 +75.95(+1.37%)
Dec 30, 2006 5532 5554 5532 5542 50,608,800 +8.40(+0.15%)
Dec 29, 2006 5547 5549 5521 5533 51,716,200 -6.65(-0.12%)
Dec 28, 2006 5483 5540 5479 5540 55,541,200 +0.00(+0.00%)
Dec 27, 2006 5483 5540 5479 5540 0 +86.07(+1.58%)
Dec 26, 2006 5497 5503 5453 5454 68,259,600 +0.00(+0.00%)
Dec 23, 2006 5497 5503 5453 5454 68,259,600 -56.45(-1.02%)
Dec 22, 2006 5499 5527 5497 5510 98,855,400 -4.03(-0.07%)
Dec 21, 2006 5512 5525 5508 5514 100,254,600 +29.66(+0.54%)
Dec 20, 2006 5498 5508 5465 5485 112,640,000 -45.56(-0.82%)
Dec 19, 2006 5533 5545 5527 5530 107,545,904 +0.00(+0.00%)
Dec 18, 2006 5533 5545 5527 5530 0 -11.30(-0.20%)
Dec 16, 2006 5525 5553 5514 5542 194,906,000 +32.04(+0.58%)
Dec 15, 2006 5496 5516 5490 5510 125,106,704 +33.73(+0.62%)
Dec 14, 2006 5428 5480 5422 5476 149,098,704 +49.03(+0.90%)
Dec 13, 2006 5429 5433 5407 5427 126,213,904 -0.74(-0.01%)
Dec 12, 2006 5413 5432 5401 5428 130,505,104 +0.00(+0.00%)
Dec 11, 2006 5413 5432 5401 5428 0 +43.40(+0.81%)
Dec 09, 2006 5355 5388 5329 5384 119,560,304 +4.95(+0.09%)
Dec 08, 2006 5331 5401 5331 5379 139,419,296 +28.59(+0.53%)
Dec 07, 2006 5363 5376 5325 5351 116,672,896 -9.07(-0.17%)
Dec 06, 2006 5312 5374 5299 5360 149,480,992 +63.61(+1.20%)
Dec 05, 2006 5268 5299 5246 5296 121,021,296 +0.00(+0.00%)
Dec 04, 2006 5268 5299 5246 5296 0 +42.03(+0.80%)
Dec 02, 2006 5342 5365 5240 5254 253,275,008 -73.59(-1.38%)
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.