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, 2005 13870 13893 13718 13790 0 -80.70(-0.58%)
Feb 26, 2005 13686 13890 13686 13870 134,608,992 +185.60(+1.36%)
Feb 25, 2005 13542 13699 13538 13685 92,531,600 +142.60(+1.05%)
Feb 24, 2005 13536 13554 13496 13542 61,884,800 +21.40(+0.16%)
Feb 23, 2005 13601 13610 13479 13521 72,192,000 -79.90(-0.59%)
Feb 22, 2005 13580 13614 13580 13600 10,704,000 +0.00(+0.00%)
Feb 21, 2005 13580 13614 13580 13600 0 +20.20(+0.15%)
Feb 19, 2005 13592 13593 13502 13580 59,942,000 -11.70(-0.09%)
Feb 18, 2005 13641 13649 13555 13592 63,236,200 -48.80(-0.36%)
Feb 17, 2005 13696 13698 13601 13641 59,008,000 -55.10(-0.40%)
Feb 16, 2005 13565 13704 13565 13696 76,493,200 +130.90(+0.96%)
Feb 15, 2005 13715 13760 13565 13565 49,890,600 +0.00(+0.00%)
Feb 14, 2005 13715 13760 13565 13565 0 -149.60(-1.09%)
Feb 12, 2005 13710 13793 13655 13715 68,768,800 +5.70(+0.04%)
Feb 11, 2005 13663 13725 13645 13709 93,199,400 +46.50(+0.34%)
Feb 10, 2005 13508 13673 13508 13662 100,118,600 +153.90(+1.14%)
Feb 09, 2005 13497 13587 13477 13508 85,385,800 +31.70(+0.24%)
Feb 08, 2005 13447 13507 13428 13477 52,025,000 +0.00(+0.00%)
Feb 07, 2005 13447 13507 13428 13477 0 +29.80(+0.22%)
Feb 05, 2005 13441 13626 13437 13447 102,612,000 +6.20(+0.05%)
Feb 04, 2005 13339 13446 13284 13441 105,022,000 +101.40(+0.76%)
Feb 03, 2005 13340 13401 13338 13339 140,109,408 -1.10(-0.01%)
Feb 02, 2005 13097 13358 13095 13340 118,572,200 +243.40(+1.86%)
Feb 01, 2005 13040 13167 13040 13097 76,139,800 +0.00(+0.00%)
Jan 31, 2005 13040 13167 13040 13097 0 +56.60(+0.43%)
Jan 29, 2005 12986 13043 12896 13040 82,964,200 +54.10(+0.42%)
Jan 28, 2005 13045 13164 12969 12986 95,702,200 -58.60(-0.45%)
Jan 27, 2005 12869 13047 12869 13045 87,792,600 +178.20(+1.38%)
Jan 26, 2005 12744 12894 12744 12867 64,266,000 +123.20(+0.97%)
Jan 25, 2005 12674 12799 12658 12744 49,234,200 +0.00(+0.00%)
Jan 24, 2005 12674 12799 12658 12744 0 +70.00(+0.55%)
Jan 22, 2005 12770 12788 12634 12674 64,560,200 -96.40(-0.75%)
Jan 21, 2005 13036 13036 12769 12770 76,917,800 -265.80(-2.04%)
Jan 20, 2005 13030 13145 12949 13036 106,730,000 +6.10(+0.05%)
Jan 19, 2005 12818 13030 12713 13030 111,548,000 +211.80(+1.65%)
Jan 18, 2005 12695 12864 12694 12818 50,812,600 +0.00(+0.00%)
Jan 17, 2005 12695 12864 12694 12818 0 +123.20(+0.97%)
Jan 15, 2005 12462 12703 12462 12695 70,935,400 +231.80(+1.86%)
Jan 14, 2005 12310 12528 12310 12463 0 +133.70(+1.08%)
Jan 13, 2005 12220 12329 12192 12329 67,754,800 +112.40(+0.92%)
Jan 12, 2005 12446 12448 12207 12217 90,828,000 -229.30(-1.84%)
Jan 11, 2005 12453 12559 12408 12446 50,723,000 +0.00(+0.00%)
Jan 10, 2005 12453 12559 12408 12446 0 -7.20(-0.06%)
Jan 08, 2005 12714 12728 12450 12453 58,496,800 -250.20(-1.97%)
Jan 07, 2005 12591 12704 12464 12704 114,575,000 +112.20(+0.89%)
Jan 06, 2005 12773 12779 12589 12591 94,758,800 -185.80(-1.45%)
Jan 05, 2005 13051 13053 12768 12777 86,978,200 -245.70(-1.89%)
Jan 04, 2005 12918 13067 12918 13023 44,432,200 +0.00(+0.00%)
Jan 03, 2005 12918 13067 12918 13023 0 +104.90(+0.81%)
Jan 01, 2005 12969 12972 12912 12918 13,224,800 -50.80(-0.39%)
Dec 31, 2004 13032 13032 12944 12969 21,450,800 -62.90(-0.48%)
Dec 30, 2004 12913 13033 12905 13032 43,484,200 +118.90(+0.92%)
Dec 29, 2004 12820 12915 12818 12913 42,630,400 +93.10(+0.73%)
Dec 28, 2004 12803 12820 12749 12820 35,829,000 +0.00(+0.00%)
Dec 27, 2004 12803 12820 12749 12820 0 +16.80(+0.13%)
Dec 25, 2004 12748 12804 12745 12803 15,111,000 +54.30(+0.43%)
Dec 24, 2004 12712 12770 12712 12748 69,198,200 +36.30(+0.29%)
Dec 23, 2004 12657 12742 12656 12712 58,151,600 +60.50(+0.48%)
Dec 22, 2004 12515 12657 12515 12652 60,605,600 +137.60(+1.10%)
Dec 21, 2004 12520 12539 12484 12514 188,686,208 +0.00(+0.00%)
Dec 20, 2004 12520 12539 12484 12514 0 -5.70(-0.05%)
Dec 18, 2004 12506 12531 12488 12520 46,590,000 +14.30(+0.11%)
Dec 17, 2004 12495 12516 12467 12506 56,396,600 +11.70(+0.09%)
Dec 16, 2004 12431 12500 12428 12494 70,886,800 +62.90(+0.51%)
Dec 15, 2004 12290 12469 12290 12431 73,106,200 +140.70(+1.14%)
Dec 14, 2004 12261 12338 12261 12290 43,286,600 +0.00(+0.00%)
Dec 13, 2004 12261 12338 12261 12290 0 +29.30(+0.24%)
Dec 11, 2004 12126 12263 12124 12261 50,150,600 +136.10(+1.12%)
Dec 10, 2004 12113 12127 12052 12125 40,857,000 +11.20(+0.09%)
Dec 09, 2004 12114 12138 12045 12114 65,062,200 -4.70(-0.04%)
Dec 08, 2004 12196 12258 12100 12118 86,672,200 -72.00(-0.59%)
Dec 07, 2004 12109 12196 12109 12190 39,467,800 +0.00(+0.00%)
Dec 06, 2004 12109 12196 12109 12190 0 +80.80(+0.67%)
Dec 04, 2004 12116 12187 12100 12110 55,512,800 -6.60(-0.05%)
Dec 03, 2004 12234 12249 12075 12116 94,628,400 -117.80(-0.96%)
Dec 02, 2004 12103 12269 12101 12234 105,637,000 +131.40(+1.09%)
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.