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, 2006 10215 10296 10109 10282 13,000 +0.00(+0.00%)
Feb 27, 2006 10215 10296 10109 10282 0 +81.30(+0.80%)
Feb 25, 2006 10257 10272 10177 10201 12,800 -43.20(-0.42%)
Feb 24, 2006 10268 10305 10228 10244 18,800 +19.70(+0.19%)
Feb 23, 2006 10179 10238 10157 10224 16,000 +56.20(+0.55%)
Feb 22, 2006 10108 10196 10108 10168 15,000 +88.80(+0.88%)
Feb 21, 2006 10002 10093 9897 10079 14,800 +0.00(+0.00%)
Feb 20, 2006 10002 10093 9897 10079 0 +98.19(+0.98%)
Feb 18, 2006 10168 10184 9970 9981 18,800 -143.19(-1.41%)
Feb 17, 2006 10133 10195 10110 10124 15,600 +11.10(+0.11%)
Feb 16, 2006 10145 10192 10036 10113 24,000 +26.60(+0.26%)
Feb 15, 2006 10180 10185 10064 10087 21,400 -86.60(-0.85%)
Feb 14, 2006 10133 10183 10096 10173 15,400 +0.00(+0.00%)
Feb 13, 2006 10133 10183 10096 10173 0 +62.20(+0.62%)
Feb 11, 2006 10066 10122 10057 10111 18,600 +0.00(+0.00%)
Feb 10, 2006 10066 10122 10057 10111 0 +66.20(+0.66%)
Feb 09, 2006 10084 10084 9959 10045 17,600 -37.50(-0.37%)
Feb 08, 2006 9993 10100 9972 10082 19,000 +101.88(+1.02%)
Feb 07, 2006 9746 10003 9740 9980 21,400 +0.00(+0.00%)
Feb 06, 2006 9746 10003 9740 9980 0 +237.84(+2.44%)
Feb 04, 2006 9835 9838 9714 9743 16,000 -101.29(-1.03%)
Feb 03, 2006 9891 9956 9816 9844 19,400 -15.39(-0.16%)
Feb 02, 2006 9959 9994 9819 9859 19,000 -60.63(-0.61%)
Feb 01, 2006 9892 9940 9873 9920 18,400 +70.86(+0.72%)
Jan 31, 2006 9896 9945 9804 9849 29,400 +0.00(+0.00%)
Jan 30, 2006 9896 9945 9804 9849 0 -21.76(-0.22%)
Jan 28, 2006 9764 9884 9764 9871 18,200 +0.00(+0.00%)
Jan 27, 2006 9764 9884 9764 9871 0 +185.05(+1.91%)
Jan 26, 2006 9580 9714 9580 9686 21,600 +135.82(+1.42%)
Jan 25, 2006 9503 9574 9503 9550 16,800 +85.02(+0.90%)
Jan 24, 2006 9468 9503 9433 9465 16,200 +0.00(+0.00%)
Jan 23, 2006 9468 9503 9433 9465 0 -56.06(-0.59%)
Jan 21, 2006 9493 9556 9466 9521 17,800 +71.12(+0.75%)
Jan 20, 2006 9272 9474 9272 9450 19,200 +212.31(+2.30%)
Jan 19, 2006 9294 9303 9158 9238 45,800 -76.60(-0.82%)
Jan 18, 2006 9318 9422 9289 9314 27,200 +2.94(+0.03%)
Jan 17, 2006 9383 9398 9287 9311 17,200 +0.00(+0.00%)
Jan 16, 2006 9383 9398 9287 9311 0 -63.00(-0.67%)
Jan 14, 2006 9425 9472 9362 9374 15,600 -6.69(-0.07%)
Jan 13, 2006 9334 9435 9304 9381 25,400 +0.00(+0.00%)
Jan 12, 2006 9334 9435 9304 9381 0 -64.42(-0.68%)
Jan 11, 2006 9584 9600 9419 9445 24,600 -138.15(-1.44%)
Jan 10, 2006 9644 9690 9540 9583 15,600 +0.00(+0.00%)
Jan 09, 2006 9644 9690 9540 9583 0 -56.84(-0.59%)
Jan 07, 2006 9635 9681 9536 9640 16,000 +22.55(+0.23%)
Jan 06, 2006 9638 9680 9571 9618 19,200 -30.34(-0.31%)
Jan 05, 2006 9523 9665 9523 9648 21,400 +108.71(+1.14%)
Jan 04, 2006 9402 9547 9391 9539 13,200 +149.23(+1.59%)
Jan 03, 2006 9422 9457 9366 9390 14,000 +0.00(+0.00%)
Jan 02, 2006 9422 9457 9366 9390 0 -7.79(-0.08%)
Dec 31, 2005 9339 9427 9312 9398 15,200 +74.68(+0.80%)
Dec 30, 2005 9273 9338 9272 9323 14,200 +65.74(+0.71%)
Dec 29, 2005 9292 9351 9207 9258 19,600 -25.65(-0.28%)
Dec 28, 2005 9071 9297 9021 9283 14,600 +197.27(+2.17%)
Dec 27, 2005 9254 9262 9051 9086 15,400 +0.00(+0.00%)
Dec 26, 2005 9254 9262 9051 9086 0 -171.02(-1.85%)
Dec 24, 2005 9417 9443 9238 9257 15,800 -115.39(-1.23%)
Dec 23, 2005 9399 9414 9329 9372 36,200 +33.13(+0.35%)
Dec 22, 2005 9349 9423 9273 9339 18,800 -7.07(-0.08%)
Dec 21, 2005 9400 9428 9311 9346 22,000 -48.03(-0.51%)
Dec 20, 2005 9263 9403 9263 9394 101,000 +0.00(+0.00%)
Dec 19, 2005 9263 9403 9263 9394 0 +109.81(+1.18%)
Dec 17, 2005 9192 9290 9137 9284 20,000 +114.06(+1.24%)
Dec 16, 2005 9260 9298 9117 9170 18,600 -71.36(-0.77%)
Dec 15, 2005 9265 9309 9200 9242 24,400 -22.14(-0.24%)
Dec 14, 2005 9161 9274 9111 9264 25,200 +130.23(+1.43%)
Dec 13, 2005 9093 9176 9093 9134 18,600 +0.00(+0.00%)
Dec 12, 2005 9093 9176 9093 9134 0 +66.39(+0.73%)
Dec 10, 2005 8908 9081 8908 9067 20,200 +160.97(+1.81%)
Dec 09, 2005 8919 8932 8826 8906 15,400 +10.50(+0.12%)
Dec 08, 2005 8826 8916 8826 8896 13,600 +80.28(+0.91%)
Dec 07, 2005 8827 8915 8784 8816 14,000 -7.78(-0.09%)
Dec 06, 2005 8966 9011 8803 8823 14,400 +0.00(+0.00%)
Dec 05, 2005 8966 9011 8803 8823 0 -138.30(-1.54%)
Dec 03, 2005 9011 9058 8944 8962 18,400 +16.83(+0.19%)
Dec 02, 2005 8814 8960 8770 8945 18,200 +155.97(+1.77%)
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.