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 30, 2008 17479 17481 17242 17287 26,200 -91.20(-0.52%)
Apr 29, 2008 17051 17425 17012 17378 27,600 +362.50(+2.13%)
Apr 28, 2008 17252 17272 16979 17016 19,200 -110.00(-0.64%)
Apr 25, 2008 16782 17151 16782 17126 21,600 +404.90(+2.42%)
Apr 24, 2008 16796 16844 16669 16721 19,000 +23.10(+0.14%)
Apr 23, 2008 16824 16871 16589 16698 17,000 -85.90(-0.51%)
Apr 22, 2008 16687 16854 16598 16784 21,400 +44.60(+0.27%)
Apr 21, 2008 16611 16779 16611 16739 20,200 +258.10(+1.57%)
Apr 18, 2008 16456 16571 16397 16481 0 +0.00(+0.00%)
Apr 17, 2008 16456 16571 16397 16481 17,800 +237.00(+1.46%)
Apr 16, 2008 16289 16414 16199 16244 22,000 +90.50(+0.56%)
Apr 15, 2008 15694 16250 15573 16154 22,400 +346.10(+2.19%)
Apr 14, 2008 15841 15957 15674 15808 0 +0.00(+0.00%)
Apr 11, 2008 15841 15957 15674 15808 19,600 +112.50(+0.72%)
Apr 10, 2008 15755 15954 15655 15695 22,000 -95.40(-0.60%)
Apr 09, 2008 15513 15830 15465 15790 16,400 +202.90(+1.30%)
Apr 08, 2008 15770 15770 15479 15588 18,400 -169.50(-1.08%)
Apr 07, 2008 15390 15852 15322 15757 19,800 +414.00(+2.70%)
Apr 04, 2008 15896 15896 15303 15343 19,000 -489.40(-3.09%)
Apr 03, 2008 15806 16003 15699 15832 15,600 +82.10(+0.52%)
Apr 02, 2008 16023 16237 15720 15750 16,800 +123.80(+0.79%)
Apr 01, 2008 15772 15834 15298 15627 15,300 -17.80(-0.11%)
Mar 31, 2008 16227 16227 15563 15644 23,200 -726.90(-4.44%)
Mar 28, 2008 16100 16452 15884 16371 23,800 +355.70(+2.22%)
Mar 27, 2008 15950 16111 15869 16016 24,200 -71.20(-0.44%)
Mar 26, 2008 16270 16310 16010 16087 24,600 -130.70(-0.81%)
Mar 25, 2008 15613 16262 15613 16218 29,400 +928.10(+6.07%)
Mar 24, 2008 15094 15351 15056 15289 20,200 +294.60(+1.96%)
Mar 21, 2008 15326 15466 14930 14995 0 +0.00(+0.00%)
Mar 20, 2008 15326 15466 14930 14995 0 +0.00(+0.00%)
Mar 19, 2008 15326 15466 14930 14995 28,200 +161.30(+1.09%)
Mar 18, 2008 14726 15165 14677 14834 47,600 +24.00(+0.16%)
Mar 17, 2008 15327 15327 14740 14810 22,600 -951.00(-6.03%)
Mar 14, 2008 15467 15798 15331 15760 23,800 +403.20(+2.63%)
Mar 13, 2008 15873 15873 15229 15357 21,200 -770.70(-4.78%)
Mar 12, 2008 16541 16683 16064 16128 23,000 +4.80(+0.03%)
Mar 11, 2008 15778 16168 15739 16123 22,400 +199.50(+1.25%)
Mar 10, 2008 15684 15998 15362 15924 21,800 -51.80(-0.32%)
Mar 08, 2008 16212 16212 15690 15976 24,400 +0.00(+0.00%)
Mar 07, 2008 16212 16212 15690 15976 0 -566.60(-3.43%)
Mar 06, 2008 16329 16596 16253 16542 21,600 +202.20(+1.24%)
Mar 05, 2008 16742 16754 16165 16340 20,600 -338.00(-2.03%)
Mar 04, 2008 17228 17228 16635 16678 21,800 +0.00(+0.00%)
Mar 03, 2008 17228 17228 16635 16678 0 -900.80(-5.12%)
Mar 01, 2008 17780 17780 17258 17579 23,000 -245.80(-1.38%)
Feb 29, 2008 17810 17922 17690 17824 18,200 -1.50(-0.01%)
Feb 28, 2008 17983 18137 17771 17826 13,000 +19.80(+0.11%)
Feb 27, 2008 17800 17860 17679 17806 11,000 +155.60(+0.88%)
Feb 26, 2008 17524 17674 17138 17651 13,200 +0.00(+0.00%)
Feb 25, 2008 17524 17674 17138 17651 0 +301.50(+1.74%)
Feb 23, 2008 17503 17527 17347 17349 9,800 -385.60(-2.17%)
Feb 22, 2008 17825 17887 17482 17735 15,800 +117.10(+0.66%)
Feb 21, 2008 17991 17991 17506 17618 12,800 -458.10(-2.53%)
Feb 20, 2008 18215 18314 18018 18076 12,800 +27.60(+0.15%)
Feb 19, 2008 18228 18257 17901 18048 11,800 +0.00(+0.00%)
Feb 18, 2008 18228 18257 17901 18048 0 -67.10(-0.37%)
Feb 16, 2008 17541 18143 17445 18115 17,400 +348.60(+1.96%)
Feb 15, 2008 17265 17837 17265 17767 14,400 +817.50(+4.82%)
Feb 14, 2008 16817 17141 16726 16949 14,200 +341.10(+2.05%)
Feb 13, 2008 16813 16967 16566 16608 14,400 -22.90(-0.14%)
Feb 12, 2008 17427 17427 16458 16631 20,000 +0.00(+0.00%)
Feb 11, 2008 17427 17427 16458 16631 0 -834.00(-4.78%)
Feb 09, 2008 17610 17689 17203 17465 19,200 -62.00(-0.35%)
Feb 08, 2008 18199 18199 17492 17527 17,400 -612.60(-3.38%)
Feb 07, 2008 18247 18274 17936 18140 16,400 -523.70(-2.81%)
Feb 06, 2008 18593 18730 18510 18663 19,000 +2.90(+0.02%)
Feb 05, 2008 18496 18895 18447 18660 17,400 +0.00(+0.00%)
Feb 04, 2008 18496 18895 18447 18660 0 +417.70(+2.29%)
Feb 02, 2008 17821 18312 17535 18243 14,800 +593.90(+3.37%)
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.