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

Iridex Cp (NQ: IRIX )

2.430 -0.040 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Mar 30, 2012 4.300 4.430 4.200 4.410 3,622 +0.18(+4.26%)
Mar 29, 2012 4.470 4.470 4.130 4.230 5,788 -0.25(-5.58%)
Mar 28, 2012 4.400 4.480 4.280 4.480 11,973 +0.19(+4.43%)
Mar 27, 2012 4.320 4.320 4.100 4.290 18,342 -0.04(-0.92%)
Mar 26, 2012 4.290 4.500 4.250 4.330 11,814 +0.07(+1.64%)
Mar 23, 2012 4.240 4.300 4.100 4.260 34,046 +0.01(+0.24%)
Mar 22, 2012 4.200 4.300 4.200 4.250 7,300 +0.03(+0.71%)
Mar 21, 2012 4.240 4.320 4.100 4.220 24,119 -0.03(-0.71%)
Mar 20, 2012 4.230 4.293 4.100 4.250 15,900 +0.00(+0.00%)
Mar 19, 2012 4.300 4.320 4.120 4.250 8,014 -0.07(-1.62%)
Mar 16, 2012 4.130 4.320 4.130 4.320 9,176 +0.16(+3.85%)
Mar 15, 2012 4.140 4.200 4.140 4.160 19,370 -0.04(-0.95%)
Mar 14, 2012 4.010 4.200 4.000 4.200 12,954 +0.19(+4.74%)
Mar 13, 2012 4.200 4.200 4.010 4.010 16,687 -0.24(-5.65%)
Mar 12, 2012 4.200 4.250 4.200 4.250 10,084 +0.05(+1.19%)
Mar 09, 2012 4.120 4.300 4.090 4.200 14,420 +0.07(+1.69%)
Mar 08, 2012 4.170 4.250 3.810 4.130 81,491 -0.01(-0.24%)
Mar 07, 2012 4.250 4.250 4.120 4.140 1,600 -0.11(-2.59%)
Mar 06, 2012 4.200 4.250 4.120 4.250 3,800 +0.00(+0.00%)
Mar 05, 2012 4.180 4.250 4.040 4.250 18,739 +0.10(+2.41%)
Mar 02, 2012 4.180 4.180 4.140 4.150 775 -0.05(-1.19%)
Mar 01, 2012 4.030 4.200 4.030 4.200 6,868 +0.12(+2.94%)
Feb 29, 2012 4.150 4.250 3.950 4.080 36,493 -0.14(-3.32%)
Feb 27, 2012 4.090 4.220 4.220 4.220 4,800 +0.10(+2.49%)
Feb 23, 2012 4.118 4.118 4.118 4.118 0 +0.17(+4.24%)
Feb 22, 2012 4.040 4.130 3.950 3.950 11,508 -0.09(-2.23%)
Feb 21, 2012 4.100 4.100 4.000 4.040 29,549 -0.06(-1.46%)
Feb 17, 2012 4.200 4.200 4.100 4.100 7,854 -0.12(-2.84%)
Feb 16, 2012 3.960 4.220 3.960 4.220 24,600 +0.26(+6.57%)
Feb 15, 2012 3.960 3.970 3.960 3.960 5,340 -0.01(-0.25%)
Feb 14, 2012 3.970 3.970 3.970 3.970 2,000 -0.11(-2.70%)
Feb 13, 2012 4.010 4.080 4.000 4.080 9,689 +0.11(+2.77%)
Feb 10, 2012 4.110 4.110 3.950 3.970 26,900 -0.11(-2.70%)
Feb 09, 2012 4.160 4.160 4.080 4.080 8,699 -0.07(-1.69%)
Feb 08, 2012 4.170 4.220 4.150 4.150 5,900 -0.01(-0.24%)
Feb 07, 2012 4.120 4.220 4.100 4.160 14,400 +0.01(+0.24%)
Feb 06, 2012 3.930 4.150 3.850 4.150 13,451 +0.22(+5.60%)
Feb 03, 2012 3.910 3.970 3.903 3.930 11,639 +0.04(+1.03%)
Feb 02, 2012 3.880 3.920 3.810 3.890 10,244 +0.04(+1.04%)
Feb 01, 2012 3.780 3.910 3.780 3.850 12,484 -0.05(-1.28%)
Jan 31, 2012 3.900 3.900 3.820 3.900 3,581 +0.02(+0.52%)
Jan 30, 2012 3.840 3.910 3.840 3.880 1,600 -0.01(-0.26%)
Jan 27, 2012 3.770 3.950 3.740 3.890 16,156 +0.14(+3.73%)
Jan 26, 2012 3.820 3.820 3.750 3.750 1,350 -0.18(-4.58%)
Jan 25, 2012 3.700 3.950 3.700 3.930 34,700 +0.15(+3.97%)
Jan 24, 2012 3.780 3.780 3.740 3.780 15,113 +0.02(+0.53%)
Jan 23, 2012 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Jan 20, 2012 3.760 3.760 3.760 3.760 800 +0.00(+0.00%)
Jan 19, 2012 3.780 3.780 3.760 3.760 1,200 -0.07(-1.83%)
Jan 18, 2012 3.760 3.910 3.760 3.830 10,002 +0.03(+0.79%)
Jan 17, 2012 3.760 3.800 3.760 3.800 17,997 +0.04(+1.06%)
Jan 13, 2012 3.770 3.776 3.760 3.760 34,014 -0.03(-0.79%)
Jan 12, 2012 3.760 3.790 3.760 3.790 1,200 +0.02(+0.53%)
Jan 11, 2012 3.770 3.790 3.740 3.770 4,218 +0.02(+0.53%)
Jan 10, 2012 3.750 3.790 3.700 3.750 14,000 +0.00(+0.00%)
Jan 09, 2012 3.680 3.780 3.680 3.750 2,680 +0.05(+1.35%)
Jan 06, 2012 3.680 3.770 3.680 3.700 5,801 +0.03(+0.82%)
Jan 05, 2012 3.670 3.670 3.670 3.670 200 -0.01(-0.27%)
Jan 04, 2012 3.750 3.750 3.680 3.680 3,433 -0.06(-1.60%)
Dec 30, 2011 3.600 3.740 3.580 3.740 15,712 +0.16(+4.47%)
Dec 29, 2011 3.780 3.800 3.550 3.580 32,501 -0.17(-4.53%)
Dec 28, 2011 3.600 3.780 3.600 3.750 8,300 +0.10(+2.74%)
Dec 27, 2011 3.710 3.710 3.560 3.650 8,781 -0.04(-1.08%)
Dec 23, 2011 3.720 3.780 3.590 3.690 1,500 +0.06(+1.65%)
Dec 21, 2011 3.700 3.740 3.550 3.630 4,488 +0.07(+1.97%)
Dec 20, 2011 3.580 3.740 3.500 3.560 800 -0.02(-0.56%)
Dec 16, 2011 3.580 3.580 3.580 3.580 0 -0.20(-5.29%)
Dec 14, 2011 3.780 3.780 3.780 3.780 0 +0.04(+1.07%)
Dec 13, 2011 3.600 3.750 3.590 3.740 14,192 +0.14(+3.89%)
Dec 12, 2011 3.640 3.640 3.410 3.600 8,284 +0.10(+2.86%)
Dec 09, 2011 3.450 3.500 3.450 3.500 5,210 +0.04(+1.16%)
Dec 08, 2011 3.590 3.660 3.460 3.460 8,128 -0.14(-3.89%)
Dec 07, 2011 3.580 3.600 3.360 3.600 1,500 +0.01(+0.36%)
Dec 06, 2011 3.530 3.587 3.520 3.587 600 +0.07(+1.91%)
Dec 05, 2011 3.630 3.630 3.520 3.520 1,300 -0.22(-5.88%)
Dec 01, 2011 3.720 3.740 3.740 3.740 2,200 +0.07(+1.80%)
Nov 30, 2011 3.510 3.760 3.510 3.674 7,543 +0.02(+0.66%)
Nov 29, 2011 3.500 3.650 3.500 3.650 1,033 +0.00(+0.00%)
Nov 28, 2011 3.680 3.680 3.340 3.650 149,969 +0.11(+3.11%)
Nov 23, 2011 3.500 3.540 3.540 3.540 600 +0.05(+1.43%)
Nov 22, 2011 3.490 3.490 3.490 3.490 200 +0.01(+0.29%)
Nov 21, 2011 3.420 3.630 3.420 3.480 4,174 -0.26(-6.95%)
Nov 18, 2011 3.780 4.100 3.630 3.740 3,400 -0.05(-1.32%)
Nov 17, 2011 3.480 3.840 3.480 3.790 41,638 -0.01(-0.26%)
Nov 16, 2011 3.880 3.960 3.660 3.800 26,522 +0.00(+0.00%)
Nov 15, 2011 3.880 4.239 3.800 3.800 7,096 +0.05(+1.33%)
Nov 14, 2011 3.400 3.887 3.400 3.750 7,900 +0.25(+7.14%)
Nov 11, 2011 3.310 3.500 3.210 3.500 14,308 +0.01(+0.29%)
Nov 10, 2011 3.300 3.490 3.140 3.490 17,116 +0.17(+5.12%)
Nov 09, 2011 3.310 3.320 3.310 3.320 1,000 +0.17(+5.40%)
Nov 08, 2011 3.370 3.370 3.146 3.150 1,450 -0.09(-2.78%)
Nov 07, 2011 3.330 3.340 3.240 3.240 2,500 -0.01(-0.31%)
Nov 04, 2011 3.260 3.440 3.080 3.250 9,052 -0.17(-4.97%)
Nov 03, 2011 3.430 3.430 3.330 3.420 2,200 -0.03(-0.87%)
Nov 02, 2011 3.350 3.480 3.350 3.450 2,602 +0.18(+5.50%)
Nov 01, 2011 3.260 3.270 3.260 3.270 500 -0.14(-4.11%)
Oct 31, 2011 3.410 3.410 3.410 3.410 200 +0.00(+0.00%)
Oct 28, 2011 3.500 3.500 3.310 3.410 2,825 -0.05(-1.45%)
Oct 26, 2011 3.300 3.460 3.460 3.460 600 +0.01(+0.29%)
Oct 25, 2011 3.390 3.450 3.390 3.450 1,100 +0.05(+1.47%)
Oct 24, 2011 3.340 3.410 3.270 3.400 8,000 +0.18(+5.59%)
Oct 20, 2011 3.220 3.220 3.220 3.220 0 +0.02(+0.63%)
Oct 18, 2011 3.260 3.200 3.200 3.200 4,600 +0.05(+1.59%)
Oct 17, 2011 3.350 3.350 3.150 3.150 4,754 -0.24(-7.02%)
Oct 13, 2011 3.388 3.388 3.388 3.388 0 -0.11(-3.20%)
Oct 12, 2011 3.500 3.500 3.490 3.500 300 +0.00(+0.00%)
Oct 11, 2011 3.480 3.500 3.400 3.500 1,550 +0.10(+2.94%)
Oct 10, 2011 3.290 3.400 3.280 3.400 9,278 +0.12(+3.66%)
Oct 07, 2011 3.300 3.300 3.246 3.280 12,845 +0.02(+0.61%)
Oct 06, 2011 3.400 3.400 3.240 3.260 64,990 -0.19(-5.51%)
Oct 05, 2011 3.440 3.450 3.440 3.450 4,950 +0.06(+1.77%)
Oct 04, 2011 3.570 3.570 3.270 3.390 7,402 -0.21(-5.83%)
Oct 03, 2011 3.700 3.700 3.600 3.600 8,617 -0.10(-2.70%)
Sep 30, 2011 3.710 3.710 3.650 3.700 14,000 +0.00(+0.00%)
Sep 29, 2011 3.760 3.760 3.700 3.700 8,210 -0.05(-1.33%)
Sep 28, 2011 3.750 3.750 3.750 3.750 414 +0.00(+0.00%)
Sep 27, 2011 3.750 3.800 3.750 3.750 22,146 +0.04(+1.08%)
Sep 26, 2011 3.750 3.790 3.710 3.710 11,815 -0.02(-0.54%)
Sep 23, 2011 3.780 3.780 3.730 3.730 200 +0.04(+1.08%)
Sep 22, 2011 3.800 3.800 3.690 3.690 550 -0.15(-3.91%)
Sep 21, 2011 3.810 3.850 3.810 3.840 9,988 +0.10(+2.67%)
Sep 20, 2011 3.830 3.840 3.740 3.740 600 +0.02(+0.54%)
Sep 19, 2011 3.750 3.830 3.700 3.720 4,801 -0.18(-4.62%)
Sep 16, 2011 3.880 3.900 3.837 3.900 1,612 +0.15(+4.00%)
Sep 14, 2011 3.750 3.750 3.750 3.750 0 -0.12(-3.10%)
Sep 13, 2011 3.740 3.870 3.730 3.870 700 +0.12(+3.20%)
Sep 12, 2011 3.850 3.900 3.730 3.750 1,604 -0.13(-3.35%)
Sep 09, 2011 3.900 3.900 3.720 3.880 1,800 -0.06(-1.52%)
Sep 08, 2011 3.930 3.950 3.840 3.940 2,800 +0.04(+1.03%)
Sep 07, 2011 4.000 4.000 3.850 3.900 1,300 +0.00(+0.00%)
Sep 01, 2011 3.990 3.900 3.900 3.900 1,200 -0.10(-2.50%)
Aug 31, 2011 3.990 4.000 3.990 4.000 600 +0.05(+1.21%)
Aug 30, 2011 3.820 4.050 3.820 3.952 2,850 -0.02(-0.45%)
Aug 29, 2011 3.750 4.030 3.750 3.970 2,762 +0.22(+5.87%)
Aug 26, 2011 3.720 3.750 3.680 3.750 1,700 +0.01(+0.27%)
Aug 25, 2011 3.730 3.750 3.600 3.740 63,000 -0.01(-0.27%)
Aug 24, 2011 3.630 3.750 3.630 3.750 3,860 +0.09(+2.46%)
Aug 23, 2011 3.690 3.700 3.650 3.660 13,400 -0.02(-0.54%)
Aug 22, 2011 3.600 3.680 3.490 3.680 6,795 +0.18(+5.14%)
Aug 19, 2011 3.480 3.500 3.480 3.500 200 -0.00(-0.14%)
Aug 18, 2011 3.520 3.600 3.504 3.505 11,383 -0.10(-2.64%)
Aug 17, 2011 3.650 3.650 3.500 3.600 18,747 -0.04(-1.10%)
Aug 16, 2011 3.610 3.660 3.600 3.640 6,700 +0.01(+0.28%)
Aug 15, 2011 3.680 3.680 3.500 3.630 9,400 -0.02(-0.55%)
Aug 12, 2011 3.500 3.650 3.490 3.650 5,075 +0.00(+0.00%)
Aug 11, 2011 3.500 3.650 3.420 3.650 9,800 +0.17(+4.89%)
Aug 10, 2011 3.510 3.650 3.420 3.480 31,715 -0.08(-2.25%)
Aug 09, 2011 3.650 3.710 3.500 3.560 44,336 -0.02(-0.56%)
Aug 08, 2011 3.580 3.750 3.560 3.580 12,100 -0.28(-7.25%)
Aug 05, 2011 3.900 3.900 3.730 3.860 11,043 -0.04(-1.03%)
Aug 04, 2011 3.900 3.900 3.900 3.900 140 -0.03(-0.76%)
Aug 02, 2011 3.950 3.930 3.930 3.930 3,500 -0.07(-1.75%)
Aug 01, 2011 4.040 4.040 3.960 4.000 5,800 +0.05(+1.27%)
Jul 29, 2011 3.990 4.000 3.950 3.950 2,100 -0.05(-1.25%)
Jul 28, 2011 3.970 4.050 3.950 4.000 6,553 +0.05(+1.27%)
Jul 27, 2011 3.980 4.000 3.950 3.950 6,664 -0.01(-0.25%)
Jul 26, 2011 4.000 4.000 3.950 3.960 23,599 +0.01(+0.25%)
Jul 25, 2011 4.000 4.000 3.930 3.950 22,362 -0.15(-3.66%)
Jul 22, 2011 4.100 4.100 4.000 4.100 1,500 +0.00(+0.00%)
Jul 21, 2011 4.000 4.100 3.900 4.100 20,256 +0.10(+2.50%)
Jul 19, 2011 3.860 4.000 4.000 4.000 1,900 +0.12(+3.09%)
Jul 18, 2011 3.900 3.900 3.860 3.880 9,440 -0.03(-0.87%)
Jul 15, 2011 3.920 3.920 3.890 3.914 3,300 -0.01(-0.15%)
Jul 14, 2011 3.920 3.920 3.920 3.920 375 -0.03(-0.76%)
Jul 12, 2011 3.910 3.950 3.950 3.950 800 +0.05(+1.28%)
Jul 11, 2011 3.880 3.900 3.880 3.900 2,000 -0.08(-2.01%)
Jul 08, 2011 4.010 4.010 3.950 3.980 13,100 +0.01(+0.25%)
Jul 07, 2011 4.000 4.072 3.970 3.970 8,459 +0.01(+0.25%)
Jul 06, 2011 4.000 4.000 3.950 3.960 1,200 -0.03(-0.75%)
Jul 05, 2011 3.980 4.000 3.980 3.990 6,546 +0.04(+1.01%)
Jul 01, 2011 3.910 3.950 3.862 3.950 4,859 -0.06(-1.50%)
Jun 30, 2011 3.910 4.064 3.910 4.010 620 +0.11(+2.82%)
Jun 29, 2011 3.910 3.910 3.890 3.900 5,000 -0.04(-1.07%)
Jun 28, 2011 3.970 3.999 3.942 3.942 2,682 -0.01(-0.20%)
Jun 27, 2011 3.960 3.960 3.900 3.950 22,745 +0.01(+0.25%)
Jun 24, 2011 3.940 3.950 3.930 3.940 26,798 +0.05(+1.29%)
Jun 23, 2011 3.850 3.890 3.850 3.890 6,500 -0.04(-1.02%)
Jun 22, 2011 3.860 3.930 3.860 3.930 2,400 +0.03(+0.77%)
Jun 21, 2011 3.840 3.900 3.840 3.900 4,900 +0.02(+0.52%)
Jun 20, 2011 3.901 3.901 3.710 3.880 7,815 +0.20(+5.43%)
Jun 17, 2011 3.700 3.700 3.642 3.680 17,124 +0.00(+0.00%)
Jun 16, 2011 3.670 3.700 3.644 3.680 13,900 +0.02(+0.55%)
Jun 15, 2011 3.750 3.820 3.640 3.660 75,861 -0.09(-2.40%)
Jun 14, 2011 3.820 3.820 3.680 3.750 11,196 -0.04(-1.16%)
Jun 13, 2011 3.860 3.864 3.730 3.794 16,000 -0.08(-1.96%)
Jun 10, 2011 4.000 4.000 3.750 3.870 47,966 -0.03(-0.77%)
Jun 09, 2011 3.840 3.950 3.830 3.900 2,200 +0.06(+1.56%)
Jun 08, 2011 3.900 3.925 3.810 3.840 32,345 -0.05(-1.29%)
Jun 07, 2011 3.890 4.000 3.890 3.890 3,800 -0.08(-2.14%)
Jun 06, 2011 3.990 4.000 3.920 3.975 15,650 -0.02(-0.38%)
Jun 03, 2011 3.870 4.750 3.870 3.990 52,259 +0.29(+7.84%)
May 24, 2011 3.710 3.710 3.690 3.700 2,220 +0.00(+0.00%)
May 23, 2011 3.700 3.745 3.690 3.700 6,950 +0.00(+0.00%)
May 20, 2011 3.770 3.830 3.700 3.700 2,100 -0.05(-1.34%)
May 19, 2011 3.740 3.750 3.740 3.750 500 +0.06(+1.63%)
May 18, 2011 3.730 3.730 3.630 3.690 13,037 -0.11(-2.89%)
May 17, 2011 3.720 3.800 3.630 3.800 1,700 +0.07(+1.88%)
May 16, 2011 3.900 3.990 3.700 3.730 22,203 -0.17(-4.36%)
May 13, 2011 3.840 3.940 3.800 3.900 2,600 +0.05(+1.30%)
May 12, 2011 3.700 3.860 3.680 3.850 28,099 +0.18(+4.90%)
May 11, 2011 3.720 3.770 3.670 3.670 9,442 -0.06(-1.61%)
May 10, 2011 3.580 3.730 3.580 3.730 23,192 +0.15(+4.34%)
May 09, 2011 3.750 3.780 3.530 3.575 29,202 -0.25(-6.66%)
May 06, 2011 3.870 3.870 3.500 3.830 15,466 -0.06(-1.54%)
May 05, 2011 3.900 3.980 3.890 3.890 1,380 -0.04(-1.02%)
May 04, 2011 3.950 3.977 3.930 3.930 1,550 +0.00(+0.00%)
May 03, 2011 4.000 4.000 3.900 3.930 10,400 -0.06(-1.51%)
May 02, 2011 3.990 4.100 3.990 3.990 16,500 -0.05(-1.24%)
Apr 29, 2011 4.030 4.070 3.990 4.040 1,655 +0.00(+0.00%)
Apr 28, 2011 4.050 4.050 4.040 4.040 3,900 -0.03(-0.74%)
Apr 27, 2011 4.130 4.130 3.890 4.070 16,734 +0.02(+0.49%)
Apr 26, 2011 4.140 4.140 4.050 4.050 1,000 -0.01(-0.25%)
Apr 25, 2011 4.100 4.200 4.050 4.060 2,600 +0.01(+0.25%)
Apr 21, 2011 4.055 4.100 4.050 4.050 2,000 -0.03(-0.74%)
Apr 20, 2011 4.150 4.200 4.080 4.080 8,581 -0.04(-0.97%)
Apr 19, 2011 4.140 4.140 4.120 4.120 2,138 -0.03(-0.72%)
Apr 18, 2011 4.060 4.150 4.060 4.150 1,595 +0.04(+0.97%)
Apr 15, 2011 4.040 4.110 4.020 4.110 2,700 +0.06(+1.48%)
Apr 14, 2011 4.120 4.150 4.030 4.050 6,700 -0.18(-4.26%)
Apr 13, 2011 4.200 4.320 4.048 4.230 18,000 +0.03(+0.71%)
Apr 12, 2011 4.300 4.359 4.180 4.200 17,632 -0.18(-4.11%)
Apr 11, 2011 4.420 4.420 4.340 4.380 4,331 -0.09(-2.01%)
Apr 08, 2011 4.400 4.500 4.390 4.470 38,626 +0.04(+0.93%)
Apr 07, 2011 4.400 4.429 4.185 4.429 135,763 +0.03(+0.66%)
Apr 06, 2011 4.460 4.460 4.260 4.400 7,227 -0.10(-2.22%)
Apr 05, 2011 4.640 4.640 4.220 4.500 30,771 -0.05(-1.10%)
Apr 04, 2011 4.650 4.650 4.540 4.550 11,177 -0.10(-2.15%)
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.