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, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +0.00(+0.00%)
Feb 02, 2004 9430 9651 9430 9634 0 +205.09(+2.18%)
Jan 31, 2004 9444 9453 9370 9429 93,671,400 -15.46(-0.16%)
Jan 30, 2004 9546 9564 9362 9444 117,369,000 -106.90(-1.12%)
Jan 29, 2004 9612 9690 9550 9551 154,516,000 -61.01(-0.63%)
Jan 28, 2004 9564 9613 9525 9612 133,192,600 +48.23(+0.50%)
Jan 27, 2004 9480 9575 9474 9564 83,836,800 +0.00(+0.00%)
Jan 26, 2004 9480 9575 9474 9564 0 +83.67(+0.88%)
Jan 24, 2004 9498 9639 9464 9480 178,694,592 -16.77(-0.18%)
Jan 23, 2004 9428 9505 9402 9497 103,723,000 +69.21(+0.73%)
Jan 22, 2004 9323 9458 9323 9428 153,101,792 +104.98(+1.13%)
Jan 21, 2004 9243 9372 9243 9323 126,998,200 +80.25(+0.87%)
Jan 20, 2004 9194 9244 9185 9243 27,308,800 +0.00(+0.00%)
Jan 19, 2004 9194 9244 9185 9243 0 +48.76(+0.53%)
Jan 17, 2004 9138 9217 9134 9194 104,352,600 +58.65(+0.64%)
Jan 16, 2004 9173 9178 9110 9135 104,308,400 -36.50(-0.40%)
Jan 15, 2004 9142 9202 9107 9172 95,568,200 +30.08(+0.33%)
Jan 14, 2004 9129 9157 9117 9142 80,263,000 +12.53(+0.14%)
Jan 13, 2004 9111 9153 9105 9129 81,220,600 +0.00(+0.00%)
Jan 12, 2004 9111 9153 9105 9129 0 +26.23(+0.29%)
Jan 10, 2004 9167 9217 9051 9103 114,263,000 -66.99(-0.73%)
Jan 09, 2004 9100 9194 9100 9170 141,707,392 +71.59(+0.79%)
Jan 08, 2004 9038 9116 9035 9098 148,976,992 +59.76(+0.66%)
Jan 07, 2004 9054 9060 9015 9038 100,755,400 -15.65(-0.17%)
Jan 06, 2004 8821 9056 8821 9054 117,640,400 +0.00(+0.00%)
Jan 05, 2004 8821 9056 8821 9054 0 +235.92(+2.68%)
Jan 03, 2004 8795 8824 8777 8818 36,236,400 +0.00(+0.00%)
Jan 02, 2004 8795 8824 8777 8818 0 +22.91(+0.26%)
Jan 01, 2004 8772 8805 8772 8795 20,643,800 +23.85(+0.27%)
Dec 31, 2003 8730 8786 8729 8771 33,939,000 +41.90(+0.48%)
Dec 30, 2003 8632 8732 8632 8730 41,626,400 +0.00(+0.00%)
Dec 29, 2003 8632 8732 8632 8730 0 +97.40(+1.13%)
Dec 27, 2003 8635 8635 8600 8632 18,236,000 +0.00(+0.00%)
Dec 26, 2003 8635 8635 8600 8632 0 -3.92(-0.05%)
Dec 25, 2003 8608 8641 8584 8636 27,448,200 +28.09(+0.33%)
Dec 24, 2003 8565 8610 8555 8608 45,739,000 +43.06(+0.50%)
Dec 23, 2003 8565 8598 8540 8565 42,767,200 +0.00(+0.00%)
Dec 22, 2003 8565 8598 8540 8565 0 +0.00(+0.00%)
Dec 20, 2003 8520 8574 8517 8565 66,489,000 +45.20(+0.53%)
Dec 19, 2003 8416 8541 8416 8520 91,105,800 +103.63(+1.23%)
Dec 18, 2003 8348 8417 8344 8416 71,747,200 +67.73(+0.81%)
Dec 17, 2003 8338 8367 8301 8348 70,671,200 +10.37(+0.12%)
Dec 16, 2003 8440 8441 8323 8338 86,955,400 +0.00(+0.00%)
Dec 15, 2003 8440 8441 8323 8338 0 -103.12(-1.22%)
Dec 12, 2003 8342 8441 8340 8441 83,448,800 +98.98(+1.19%)
Dec 11, 2003 8429 8429 8334 8342 66,339,400 -86.92(-1.03%)
Dec 10, 2003 8509 8510 8428 8429 66,922,000 -80.35(-0.94%)
Dec 09, 2003 8490 8510 8456 8509 33,663,600 +0.00(+0.00%)
Dec 08, 2003 8490 8510 8456 8509 0 +19.84(+0.23%)
Dec 06, 2003 8527 8530 8445 8490 52,248,800 -39.27(-0.46%)
Dec 05, 2003 8554 8569 8515 8529 47,054,600 -24.93(-0.29%)
Dec 04, 2003 8636 8643 8543 8554 61,471,200 -81.70(-0.95%)
Dec 03, 2003 8621 8668 8541 8635 65,050,600 +14.33(+0.17%)
Dec 02, 2003 8553 8659 8553 8621 73,742,000 +0.00(+0.00%)
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.