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 4492 4492 4383 4387 13,610,400 -131.66(-2.91%)
Feb 27, 2007 4512 4526 4500 4519 8,616,800 +0.00(+0.00%)
Feb 26, 2007 4512 4526 4500 4519 0 +23.32(+0.52%)
Feb 24, 2007 4520 4520 4484 4496 8,030,400 -14.11(-0.31%)
Feb 23, 2007 4524 4530 4498 4510 9,648,400 -5.62(-0.12%)
Feb 22, 2007 4538 4550 4507 4515 10,660,600 -20.01(-0.44%)
Feb 21, 2007 4550 4550 4519 4535 9,410,400 -15.82(-0.35%)
Feb 20, 2007 4525 4564 4525 4551 5,984,800 +0.00(+0.00%)
Feb 19, 2007 4525 4564 4525 4551 0 +18.52(+0.41%)
Feb 17, 2007 4549 4553 4528 4533 10,237,800 -11.99(-0.26%)
Feb 16, 2007 4546 4563 4526 4545 13,066,000 -3.09(-0.07%)
Feb 15, 2007 4540 4548 4529 4548 7,718,800 +19.74(+0.44%)
Feb 14, 2007 4506 4540 4506 4528 8,312,000 +27.30(+0.61%)
Feb 13, 2007 4503 4521 4492 4501 6,635,200 +0.00(+0.00%)
Feb 12, 2007 4503 4521 4492 4501 0 -18.04(-0.40%)
Feb 10, 2007 4523 4532 4517 4519 7,951,800 +12.98(+0.29%)
Feb 09, 2007 4544 4550 4494 4506 6,705,600 -39.08(-0.86%)
Feb 08, 2007 4536 4555 4536 4545 8,047,600 +14.83(+0.33%)
Feb 07, 2007 4503 4540 4501 4530 9,292,800 +25.65(+0.57%)
Feb 06, 2007 4491 4505 4481 4504 7,556,600 +0.00(+0.00%)
Feb 05, 2007 4491 4505 4481 4504 0 -2.84(-0.06%)
Feb 03, 2007 4477 4511 4477 4507 11,075,400 +39.48(+0.88%)
Feb 02, 2007 4467 4484 4460 4468 9,099,400 +34.24(+0.77%)
Feb 01, 2007 4423 4448 4423 4434 7,666,600 -2.41(-0.05%)
Jan 31, 2007 4410 4440 4401 4436 6,984,800 +20.81(+0.47%)
Jan 30, 2007 4402 4420 4392 4415 6,294,400 +0.00(+0.00%)
Jan 29, 2007 4402 4420 4392 4415 0 +15.30(+0.35%)
Jan 27, 2007 4410 4418 4384 4400 7,618,000 -38.68(-0.87%)
Jan 26, 2007 4472 4473 4432 4439 8,406,200 -26.60(-0.60%)
Jan 25, 2007 4437 4469 4437 4465 7,486,800 +35.77(+0.81%)
Jan 24, 2007 4456 4459 4415 4429 7,067,800 -27.63(-0.62%)
Jan 23, 2007 4473 4490 4455 4457 7,209,200 +0.00(+0.00%)
Jan 22, 2007 4473 4490 4455 4457 0 -15.72(-0.35%)
Jan 20, 2007 4449 4479 4433 4473 10,683,600 +5.34(+0.12%)
Jan 19, 2007 4474 4488 4450 4467 11,182,800 +2.53(+0.06%)
Jan 18, 2007 4468 4481 4449 4465 7,930,800 -3.42(-0.08%)
Jan 17, 2007 4485 4499 4460 4468 7,194,600 -25.83(-0.57%)
Jan 16, 2007 4498 4499 4478 4494 5,434,800 +0.00(+0.00%)
Jan 15, 2007 4498 4499 4478 4494 0 +8.22(+0.18%)
Jan 13, 2007 4466 4497 4465 4486 7,480,200 +12.31(+0.28%)
Jan 12, 2007 4413 4478 4412 4474 9,596,000 +67.71(+1.54%)
Jan 11, 2007 4411 4413 4390 4406 8,152,600 -20.28(-0.46%)
Jan 10, 2007 4424 4446 4415 4426 9,158,400 +19.56(+0.44%)
Jan 09, 2007 4397 4429 4391 4407 9,030,200 +0.00(+0.00%)
Jan 08, 2007 4397 4429 4391 4407 0 +25.03(+0.57%)
Jan 06, 2007 4410 4428 4382 4382 7,647,400 -39.70(-0.90%)
Jan 05, 2007 4441 4448 4420 4421 10,463,000 -45.67(-1.02%)
Jan 04, 2007 4452 4472 4446 4467 7,202,200 +12.77(+0.29%)
Jan 03, 2007 4401 4458 4399 4454 5,627,000 +0.00(+0.00%)
Jan 02, 2007 4401 4458 4399 4454 0 +65.63(+1.50%)
Dec 30, 2006 4368 4401 4362 4389 3,107,000 +21.51(+0.49%)
Dec 29, 2006 4368 4377 4356 4367 3,620,200 +4.17(+0.10%)
Dec 28, 2006 4347 4366 4336 4363 3,562,400 +0.00(+0.00%)
Dec 27, 2006 4347 4366 4336 4363 0 +11.93(+0.27%)
Dec 26, 2006 4356 4368 4335 4351 4,610,400 +0.00(+0.00%)
Dec 23, 2006 4356 4368 4335 4351 4,610,400 -15.60(-0.36%)
Dec 22, 2006 4342 4372 4342 4367 6,112,200 +21.23(+0.49%)
Dec 21, 2006 4354 4357 4341 4345 7,412,400 +5.66(+0.13%)
Dec 20, 2006 4346 4352 4322 4340 8,024,000 -20.17(-0.46%)
Dec 19, 2006 4350 4366 4335 4360 7,259,400 +0.00(+0.00%)
Dec 18, 2006 4350 4366 4335 4360 0 +12.76(+0.29%)
Dec 16, 2006 4342 4353 4328 4347 11,759,600 +16.78(+0.39%)
Dec 15, 2006 4319 4335 4319 4330 9,401,400 +24.76(+0.58%)
Dec 14, 2006 4293 4313 4288 4306 9,323,800 +15.23(+0.35%)
Dec 13, 2006 4282 4291 4275 4290 8,735,800 +9.45(+0.22%)
Dec 12, 2006 4266 4289 4266 4281 8,633,200 +0.00(+0.00%)
Dec 11, 2006 4266 4289 4266 4281 0 +25.76(+0.61%)
Dec 09, 2006 4218 4262 4218 4255 10,266,400 +30.37(+0.72%)
Dec 08, 2006 4173 4235 4172 4225 10,606,400 +45.68(+1.09%)
Dec 07, 2006 4174 4186 4162 4179 9,509,000 +4.16(+0.10%)
Dec 06, 2006 4155 4184 4148 4175 9,359,400 +30.46(+0.73%)
Dec 05, 2006 4111 4147 4104 4144 8,974,600 +0.00(+0.00%)
Dec 04, 2006 4111 4147 4104 4144 0 +29.87(+0.73%)
Dec 02, 2006 4145 4165 4099 4115 10,657,200 -25.78(-0.62%)
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.