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, 2003 6502 6549 6485 6510 75,227,400 +10.19(+0.16%)
Apr 29, 2003 6429 6534 6429 6500 78,425,400 +71.49(+1.11%)
Apr 28, 2003 6333 6431 6333 6428 63,942,400 +95.20(+1.50%)
Apr 25, 2003 6378 6388 6329 6333 55,289,600 -46.44(-0.73%)
Apr 24, 2003 6384 6391 6332 6379 82,569,600 -5.67(-0.09%)
Apr 23, 2003 6373 6402 6361 6385 63,023,400 +11.20(+0.18%)
Apr 22, 2003 6328 6391 6300 6374 59,696,200 +47.26(+0.75%)
Apr 21, 2003 6306 6336 6302 6327 36,347,200 +20.05(+0.32%)
Apr 16, 2003 6329 6350 6304 6307 49,235,600 -26.99(-0.43%)
Apr 15, 2003 6233 6335 6233 6334 69,248,200 +100.85(+1.62%)
Apr 14, 2003 6175 6233 6167 6233 28,881,400 +57.52(+0.93%)
Apr 11, 2003 6154 6190 6154 6175 45,029,800 +21.20(+0.34%)
Apr 10, 2003 6213 6213 6135 6154 67,218,600 -58.12(-0.94%)
Apr 09, 2003 6260 6262 6212 6212 44,270,200 -47.32(-0.76%)
Apr 08, 2003 6259 6277 6221 6259 54,594,600 +2.33(+0.04%)
Apr 07, 2003 6168 6292 6168 6257 108,733,000 +98.16(+1.59%)
Apr 05, 2003 6036 6177 6036 6159 86,367,400 +124.23(+2.06%)
Apr 04, 2003 6010 6073 6008 6035 66,493,000 +26.23(+0.44%)
Apr 03, 2003 5899 6031 5899 6009 67,511,400 +112.75(+1.91%)
Apr 02, 2003 5915 5916 5882 5896 51,801,400 -18.27(-0.31%)
Apr 01, 2003 5947 5947 5896 5914 52,620,000 +0.00(+0.00%)
Mar 31, 2003 5947 5947 5896 5914 0 -33.45(-0.56%)
Mar 29, 2003 5951 5963 5938 5947 41,961,000 -3.86(-0.06%)
Mar 28, 2003 5953 5975 5933 5951 56,542,200 -1.04(-0.02%)
Mar 27, 2003 5931 5975 5924 5952 48,593,000 +14.39(+0.24%)
Mar 26, 2003 5923 5956 5895 5938 67,531,000 +13.65(+0.23%)
Mar 25, 2003 6049 6058 5924 5924 58,956,600 +0.00(+0.00%)
Mar 24, 2003 6049 6058 5924 5924 0 -124.07(-2.05%)
Mar 21, 2003 6014 6051 5985 6048 54,776,800 +30.98(+0.51%)
Mar 20, 2003 6044 6054 5995 6017 51,586,400 -25.33(-0.42%)
Mar 19, 2003 6012 6049 6012 6043 72,161,000 +32.84(+0.55%)
Mar 18, 2003 5992 6014 5969 6010 73,244,200 +0.00(+0.00%)
Mar 17, 2003 5992 6014 5969 6010 0 +16.91(+0.28%)
Mar 15, 2003 5933 5993 5919 5993 64,558,600 +61.05(+1.03%)
Mar 14, 2003 5810 5936 5810 5932 74,800,400 +121.99(+2.10%)
Mar 13, 2003 5821 5821 5765 5810 55,280,400 -11.13(-0.19%)
Mar 12, 2003 5860 5866 5821 5821 53,012,400 -38.67(-0.66%)
Mar 11, 2003 5908 5908 5860 5860 74,209,400 +0.00(+0.00%)
Mar 10, 2003 5908 5908 5860 5860 0 -48.16(-0.82%)
Mar 08, 2003 5914 5914 5878 5908 41,863,800 -5.99(-0.10%)
Mar 07, 2003 5914 5928 5894 5914 44,486,200 -0.49(-0.01%)
Mar 06, 2003 5911 5930 5909 5914 52,767,200 +3.17(+0.05%)
Mar 05, 2003 5926 5926 5893 5911 40,439,000 -15.41(-0.26%)
Mar 04, 2003 5925 5941 5920 5927 58,249,400 +0.00(+0.00%)
Mar 03, 2003 5925 5941 5920 5927 0 -0.41(-0.01%)
Mar 01, 2003 5902 5935 5902 5927 58,529,800 +27.04(+0.46%)
Feb 28, 2003 5870 5902 5866 5900 47,488,600 +30.23(+0.52%)
Feb 27, 2003 5871 5889 5854 5870 56,797,800 +0.58(+0.01%)
Feb 26, 2003 5911 5911 5817 5869 68,199,600 -44.47(-0.75%)
Feb 25, 2003 5956 5956 5912 5914 32,499,800 +0.00(+0.00%)
Feb 24, 2003 5956 5956 5912 5914 0 -43.29(-0.73%)
Feb 22, 2003 5882 5958 5877 5957 38,371,600 +76.07(+1.29%)
Feb 21, 2003 5857 5897 5854 5881 46,547,200 +23.55(+0.40%)
Feb 20, 2003 5880 5882 5845 5857 48,268,200 -22.66(-0.39%)
Feb 19, 2003 5832 5897 5813 5880 71,613,600 +50.14(+0.86%)
Feb 18, 2003 5773 5833 5773 5830 18,239,600 +0.00(+0.00%)
Feb 17, 2003 5773 5833 5773 5830 0 +55.48(+0.96%)
Feb 15, 2003 5791 5797 5749 5774 66,070,800 -17.00(-0.29%)
Feb 14, 2003 5764 5792 5718 5791 52,902,000 +27.52(+0.48%)
Feb 13, 2003 5779 5790 5754 5764 66,217,000 -15.58(-0.27%)
Feb 12, 2003 5834 5851 5778 5779 56,102,800 -58.44(-1.00%)
Feb 11, 2003 5866 5878 5838 5838 83,299,200 +0.00(+0.00%)
Feb 10, 2003 5866 5878 5838 5838 0 -28.14(-0.48%)
Feb 08, 2003 5899 5915 5838 5866 69,819,200 -28.24(-0.48%)
Feb 07, 2003 5968 5968 5882 5894 50,534,600 +0.00(+0.00%)
Feb 06, 2003 5968 5968 5882 5894 0 -74.19(-1.24%)
Feb 05, 2003 6031 6032 5955 5968 42,085,000 -63.35(-1.05%)
Feb 04, 2003 5954 6060 5950 6032 39,921,000 +0.00(+0.00%)
Feb 03, 2003 5954 6060 5950 6032 0 +77.46(+1.30%)
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.