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 (%)
Apr 28, 2006 11699 11877 11345 11852 22,800 +16.90(+0.14%)
Apr 27, 2006 11969 12087 11804 11835 31,200 -103.50(-0.87%)
Apr 26, 2006 11677 11965 11635 11938 18,600 +291.70(+2.50%)
Apr 25, 2006 11943 11953 11622 11647 18,800 -268.40(-2.25%)
Apr 24, 2006 12064 12071 11882 11915 16,600 -115.10(-0.96%)
Apr 21, 2006 12054 12102 11860 12030 32,800 -9.20(-0.08%)
Apr 20, 2006 11942 12054 11866 12040 26,400 +143.50(+1.21%)
Apr 19, 2006 11880 11986 11800 11896 26,200 +74.40(+0.63%)
Apr 18, 2006 11625 11835 11625 11822 24,200 +281.90(+2.44%)
Apr 17, 2006 11324 11561 11324 11540 22,800 +302.50(+2.69%)
Apr 13, 2006 11367 11381 11008 11237 32,800 -118.50(-1.04%)
Apr 12, 2006 11693 11703 11303 11356 27,000 -306.80(-2.63%)
Apr 11, 2006 11620 11692 11535 11662 0 +0.00(+0.00%)
Apr 10, 2006 11620 11692 11535 11662 22,000 +73.10(+0.63%)
Apr 07, 2006 11845 11931 11565 11589 30,400 -157.50(-1.34%)
Apr 06, 2006 11671 11755 11653 11747 0 +0.00(+0.00%)
Apr 05, 2006 11671 11755 11653 11747 16,200 +108.90(+0.94%)
Apr 04, 2006 11600 11711 11570 11638 18,000 +73.60(+0.64%)
Apr 03, 2006 11343 11579 11343 11564 16,600 +284.40(+2.52%)
Apr 01, 2006 11326 11357 11231 11280 17,200 -27.00(-0.24%)
Mar 31, 2006 11242 11339 11228 11307 23,400 +123.50(+1.10%)
Mar 30, 2006 11104 11198 11104 11184 17,800 +97.50(+0.88%)
Mar 29, 2006 11114 11147 11051 11086 19,000 +7.00(+0.06%)
Mar 28, 2006 10996 11101 10996 11079 22,400 +0.00(+0.00%)
Mar 27, 2006 10996 11101 10996 11079 0 +128.70(+1.18%)
Mar 25, 2006 10852 10966 10852 10950 21,800 +109.70(+1.01%)
Mar 24, 2006 10862 10924 10793 10841 14,400 -0.70(-0.01%)
Mar 23, 2006 10900 10935 10784 10841 19,000 -63.90(-0.59%)
Mar 22, 2006 10946 11017 10864 10905 16,200 -35.90(-0.33%)
Mar 21, 2006 10903 10947 10889 10941 14,000 +0.00(+0.00%)
Mar 20, 2006 10903 10947 10889 10941 0 +81.10(+0.75%)
Mar 18, 2006 10902 10951 10844 10860 26,400 -18.70(-0.17%)
Mar 17, 2006 10859 10889 10830 10879 18,400 +0.00(+0.00%)
Mar 16, 2006 10859 10889 10830 10879 0 +77.00(+0.71%)
Mar 15, 2006 10797 10896 10761 10802 22,600 -2.00(-0.02%)
Mar 14, 2006 10819 10884 10782 10804 15,800 +0.00(+0.00%)
Mar 13, 2006 10819 10884 10782 10804 0 +38.50(+0.36%)
Mar 11, 2006 10582 10782 10582 10765 18,400 +191.70(+1.81%)
Mar 10, 2006 10534 10593 10376 10574 24,800 +64.70(+0.62%)
Mar 09, 2006 10728 10741 10494 10509 27,200 -216.90(-2.02%)
Mar 08, 2006 10748 10753 10662 10726 24,400 -9.70(-0.09%)
Mar 07, 2006 10617 10742 10617 10735 21,600 +0.00(+0.00%)
Mar 06, 2006 10617 10742 10617 10735 0 +140.00(+1.32%)
Mar 04, 2006 10649 10690 10556 10595 17,800 -31.40(-0.30%)
Mar 03, 2006 10597 10706 10594 10627 26,800 +61.30(+0.58%)
Mar 02, 2006 10369 10573 10344 10566 27,600 +195.30(+1.88%)
Mar 01, 2006 10309 10423 10206 10370 31,800 +88.10(+0.86%)
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%)
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.