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 (%)
Mar 31, 2006 1288 1290 1283 1289 259,988,192 +6.46(+0.50%)
Mar 30, 2006 1280 1284 1276 1283 236,609,792 +4.71(+0.37%)
Mar 29, 2006 1284 1287 1276 1278 182,619,808 -5.72(-0.45%)
Mar 28, 2006 1294 1295 1284 1284 157,015,808 +1.14(+0.09%)
Mar 27, 2006 1282 1283 1277 1283 0 -12.20(-0.94%)
Mar 25, 2006 1291 1295 1289 1295 219,642,208 +5.14(+0.40%)
Mar 24, 2006 1294 1294 1287 1290 198,191,808 -3.05(-0.24%)
Mar 23, 2006 1284 1293 1284 1293 234,157,600 +2.55(+0.20%)
Mar 22, 2006 1290 1290 1284 1290 200,272,992 +1.28(+0.10%)
Mar 21, 2006 1289 1293 1287 1289 158,662,800 +9.54(+0.75%)
Mar 20, 2006 1275 1279 1273 1279 0 -4.44(-0.35%)
Mar 18, 2006 1285 1291 1281 1284 279,999,808 +1.18(+0.09%)
Mar 17, 2006 1282 1283 1277 1283 319,801,792 +2.37(+0.19%)
Mar 16, 2006 1283 1284 1280 1280 267,778,592 +0.89(+0.07%)
Mar 15, 2006 1275 1279 1273 1279 234,187,008 +0.48(+0.04%)
Mar 14, 2006 1276 1279 1275 1279 242,595,808 +141.73(+12.46%)
Mar 13, 2006 1136 1141 1134 1137 0 -133.51(-10.51%)
Mar 11, 2006 1259 1271 1257 1271 232,629,200 +7.41(+0.59%)
Mar 10, 2006 1266 1266 1260 1263 212,223,200 +6.53(+0.52%)
Mar 09, 2006 1266 1268 1251 1257 226,214,592 -7.07(-0.56%)
Mar 08, 2006 1266 1266 1256 1264 231,587,808 -7.58(-0.60%)
Mar 07, 2006 1274 1277 1271 1271 215,296,800 +134.22(+11.80%)
Mar 06, 2006 1136 1141 1134 1137 0 -134.21(-10.56%)
Mar 04, 2006 1273 1279 1270 1271 242,773,408 -5.86(-0.46%)
Mar 03, 2006 1288 1288 1274 1277 293,670,784 -10.71(-0.83%)
Mar 02, 2006 1275 1288 1274 1288 302,708,192 +16.83(+1.32%)
Mar 01, 2006 1280 1282 1267 1271 303,463,808 -10.01(-0.78%)
Feb 28, 2006 1277 1281 1276 1281 236,512,000 +143.96(+12.66%)
Feb 27, 2006 1136 1141 1134 1137 0 -138.10(-10.83%)
Feb 25, 2006 1274 1275 1271 1275 263,558,800 +3.99(+0.31%)
Feb 24, 2006 1273 1275 1268 1271 255,030,400 -0.78(-0.06%)
Feb 23, 2006 1258 1272 1258 1272 284,617,600 +12.47(+0.99%)
Feb 22, 2006 1253 1263 1252 1260 313,784,192 +8.79(+0.70%)
Feb 21, 2006 1244 1251 1242 1251 194,126,800 +5.08(+0.41%)
Feb 18, 2006 1240 1246 1240 1246 239,210,800 +4.85(+0.39%)
Feb 17, 2006 1237 1241 1234 1241 195,571,200 +7.81(+0.63%)
Feb 16, 2006 1233 1236 1232 1233 232,840,992 -0.36(-0.03%)
Feb 15, 2006 1228 1233 1227 1233 186,167,200 -0.17(-0.01%)
Feb 14, 2006 1224 1234 1221 1234 167,250,000 +96.42(+8.48%)
Feb 13, 2006 1136 1141 1134 1137 0 -89.26(-7.28%)
Feb 11, 2006 1225 1229 1222 1226 220,520,000 -0.44(-0.04%)
Feb 10, 2006 1217 1227 1215 1227 232,796,800 +15.06(+1.24%)
Feb 09, 2006 1200 1212 1200 1212 266,587,600 +3.88(+0.32%)
Feb 08, 2006 1211 1212 1202 1208 252,284,000 -1.04(-0.09%)
Feb 07, 2006 1210 1212 1207 1209 228,614,208 +71.80(+6.31%)
Feb 06, 2006 1136 1141 1134 1137 0 -70.75(-5.86%)
Feb 04, 2006 1206 1211 1203 1208 249,143,808 +2.88(+0.24%)
Feb 03, 2006 1213 1217 1205 1205 316,692,992 -8.59(-0.71%)
Feb 02, 2006 1204 1214 1196 1214 259,482,400 +13.87(+1.16%)
Feb 01, 2006 1196 1200 1193 1200 261,591,008 +8.29(+0.70%)
Jan 31, 2006 1188 1193 1186 1192 209,842,800 +54.30(+4.77%)
Jan 30, 2006 1136 1141 1134 1137 0 -52.85(-4.44%)
Jan 28, 2006 1182 1190 1181 1190 293,353,216 +10.26(+0.87%)
Jan 27, 2006 1185 1185 1174 1180 375,862,208 +7.04(+0.60%)
Jan 26, 2006 1166 1173 1160 1173 272,910,016 +15.94(+1.38%)
Jan 25, 2006 1159 1164 1156 1157 261,120,000 -4.57(-0.39%)
Jan 24, 2006 1158 1162 1152 1161 219,044,608 +0.00(+0.00%)
Jan 23, 2006 1158 1162 1152 1161 219,044,608 -3.10(-0.27%)
Jan 21, 2006 1175 1177 1164 1164 240,399,008 -7.23(-0.62%)
Jan 20, 2006 1167 1172 1166 1172 246,743,808 +11.99(+1.03%)
Jan 19, 2006 1157 1162 1155 1160 236,457,600 -9.70(-0.83%)
Jan 18, 2006 1169 1173 1169 1169 270,510,016 -9.71(-0.82%)
Jan 17, 2006 1177 1179 1173 1179 218,603,808 +5.27(+0.45%)
Jan 14, 2006 1178 1182 1172 1174 267,291,392 -10.26(-0.87%)
Jan 13, 2006 1182 1185 1180 1184 302,225,792 +0.29(+0.02%)
Jan 12, 2006 1182 1184 1179 1184 233,425,792 +9.88(+0.84%)
Jan 11, 2006 1176 1180 1174 1174 196,924,000 -8.77(-0.74%)
Jan 10, 2006 1182 1183 1180 1183 278,795,008 +48.63(+4.29%)
Jan 09, 2006 1136 1136 1131 1134 0 -43.25(-3.67%)
Jan 06, 2006 1176 1179 1175 1177 198,031,200 +1.89(+0.16%)
Jan 05, 2006 1172 1175 1169 1175 286,312,608 +8.68(+0.74%)
Jan 04, 2006 1167 1168 1162 1167 188,458,400 +4.01(+0.34%)
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.