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 )

2.660 +0.030 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 5.220 5.300 5.070 5.100 0 -0.14(-2.67%)
Apr 29, 2013 4.780 5.250 4.780 5.240 60,131 +0.33(+6.72%)
Apr 26, 2013 4.670 4.950 4.740 4.910 28,312 +0.17(+3.59%)
Apr 25, 2013 4.739 4.921 4.700 4.740 9,525 +0.15(+3.27%)
Apr 24, 2013 4.490 4.730 4.490 4.590 0 -0.01(-0.22%)
Apr 23, 2013 4.590 4.680 4.590 4.600 4,135 +0.10(+2.22%)
Apr 22, 2013 4.440 4.540 4.440 4.500 12,503 -0.04(-0.88%)
Apr 19, 2013 4.410 4.568 4.400 4.540 2,643 +0.22(+5.09%)
Apr 18, 2013 4.310 4.390 4.310 4.320 1,100 +0.01(+0.23%)
Apr 17, 2013 4.300 4.490 4.290 4.310 6,952 +0.01(+0.23%)
Apr 16, 2013 4.360 4.490 4.210 4.300 12,402 +0.04(+0.94%)
Apr 15, 2013 4.390 4.420 4.250 4.260 14,122 -0.15(-3.40%)
Apr 12, 2013 4.750 4.780 4.410 4.410 9,835 -0.37(-7.74%)
Apr 11, 2013 4.780 4.890 4.604 4.780 3,114 -0.16(-3.24%)
Apr 10, 2013 4.750 4.940 4.690 4.940 36,660 +0.28(+6.01%)
Apr 08, 2013 4.840 4.660 4.660 4.660 10,300 -0.18(-3.72%)
Apr 05, 2013 4.280 4.950 4.200 4.840 57,874 +0.63(+14.96%)
Apr 04, 2013 4.210 4.300 4.010 4.210 37,288 +0.01(+0.24%)
Apr 03, 2013 4.540 4.540 4.180 4.200 31,900 -0.23(-5.19%)
Apr 02, 2013 4.610 4.620 4.300 4.430 24,624 +0.03(+0.68%)
Apr 01, 2013 4.430 4.430 4.400 4.400 3,230 -0.05(-1.12%)
Mar 28, 2013 4.650 4.680 4.390 4.450 6,500 +0.01(+0.23%)
Mar 27, 2013 4.440 4.440 4.440 4.440 200 +0.03(+0.68%)
Mar 26, 2013 4.655 4.655 4.410 4.410 2,669 -0.04(-0.90%)
Mar 25, 2013 4.390 4.620 4.390 4.450 19,855 +0.01(+0.23%)
Mar 22, 2013 4.380 4.490 4.350 4.440 1,805 +0.00(+0.00%)
Mar 21, 2013 4.390 4.440 4.350 4.440 9,700 +0.05(+1.14%)
Mar 20, 2013 4.420 4.560 4.350 4.390 44,826 -0.02(-0.45%)
Mar 19, 2013 4.630 4.870 4.410 4.410 13,261 -0.22(-4.75%)
Mar 18, 2013 4.790 4.900 4.620 4.630 4,550 -0.12(-2.53%)
Mar 15, 2013 4.660 4.840 4.660 4.750 7,390 +0.01(+0.21%)
Mar 14, 2013 4.460 4.883 4.450 4.740 12,350 +0.06(+1.28%)
Mar 12, 2013 4.680 4.680 4.680 4.680 0 +0.05(+1.08%)
Mar 11, 2013 4.880 4.880 4.600 4.630 8,019 -0.20(-4.14%)
Mar 08, 2013 4.640 4.890 4.640 4.830 15,194 +0.18(+3.87%)
Mar 07, 2013 4.680 4.680 4.600 4.650 8,101 +0.02(+0.43%)
Mar 06, 2013 4.744 4.750 4.600 4.630 7,671 -0.16(-3.34%)
Mar 05, 2013 4.680 4.800 4.650 4.790 8,204 +0.20(+4.36%)
Mar 04, 2013 4.890 4.890 4.550 4.590 13,400 -0.18(-3.77%)
Mar 01, 2013 4.760 4.850 4.510 4.770 9,345 +0.11(+2.36%)
Feb 28, 2013 4.440 4.800 4.370 4.660 10,897 +0.08(+1.75%)
Feb 27, 2013 4.790 4.790 4.540 4.580 2,107 -0.14(-2.97%)
Feb 26, 2013 4.850 4.890 4.580 4.720 6,486 -0.13(-2.68%)
Feb 25, 2013 4.806 4.930 4.650 4.850 8,595 -0.08(-1.62%)
Feb 22, 2013 4.480 4.930 4.400 4.930 18,100 +0.19(+4.01%)
Feb 21, 2013 4.660 4.750 4.450 4.740 9,860 +0.03(+0.64%)
Feb 20, 2013 4.630 4.710 4.401 4.710 900 +0.01(+0.21%)
Feb 19, 2013 4.650 4.700 4.380 4.700 10,799 +0.10(+2.17%)
Feb 15, 2013 4.750 4.770 4.560 4.600 6,368 -0.15(-3.16%)
Feb 14, 2013 4.550 4.900 4.550 4.750 8,383 +0.02(+0.42%)
Feb 13, 2013 4.830 4.830 4.680 4.730 7,546 -0.04(-0.84%)
Feb 12, 2013 4.860 4.890 4.650 4.770 35,303 -0.13(-2.65%)
Feb 11, 2013 4.890 4.900 4.700 4.900 5,257 +0.13(+2.73%)
Feb 08, 2013 4.600 4.770 4.230 4.770 34,010 +0.22(+4.84%)
Feb 07, 2013 4.710 4.840 4.550 4.550 4,395 -0.16(-3.40%)
Feb 06, 2013 4.800 4.850 4.700 4.710 9,440 -0.24(-4.85%)
Feb 04, 2013 4.000 4.950 3.920 4.950 79,345 +0.78(+18.71%)
Feb 01, 2013 4.190 4.190 4.110 4.170 15,500 -0.03(-0.71%)
Jan 31, 2013 4.060 4.230 4.060 4.200 12,930 +0.10(+2.44%)
Jan 30, 2013 4.200 4.200 4.070 4.100 1,500 -0.10(-2.47%)
Jan 29, 2013 4.060 4.204 4.051 4.204 7,310 +0.13(+3.29%)
Jan 28, 2013 3.970 4.150 3.970 4.070 3,200 +0.10(+2.52%)
Jan 25, 2013 4.000 4.022 3.970 3.970 5,100 -0.03(-0.75%)
Jan 24, 2013 3.970 4.100 3.960 4.000 6,903 +0.00(+0.00%)
Jan 23, 2013 4.000 4.000 3.980 4.000 2,300 +0.03(+0.76%)
Jan 22, 2013 3.760 4.000 3.760 3.970 17,846 +0.21(+5.59%)
Jan 18, 2013 3.800 3.900 3.760 3.760 9,900 -0.08(-2.08%)
Jan 17, 2013 4.000 4.035 3.840 3.840 2,544 -0.10(-2.54%)
Jan 16, 2013 4.100 4.100 3.940 3.940 15,065 -0.09(-2.23%)
Jan 15, 2013 3.990 4.100 3.990 4.030 23,487 +0.04(+1.00%)
Jan 14, 2013 3.950 3.990 3.950 3.990 1,780 +0.07(+1.79%)
Jan 11, 2013 3.960 4.010 3.850 3.920 13,310 +0.05(+1.29%)
Jan 10, 2013 3.870 4.000 3.870 3.870 15,526 +0.02(+0.52%)
Jan 09, 2013 3.790 3.860 3.790 3.850 3,350 -0.05(-1.28%)
Jan 08, 2013 3.800 3.902 3.780 3.900 11,748 +0.07(+1.83%)
Jan 07, 2013 3.840 3.930 3.820 3.830 1,778 -0.12(-3.04%)
Jan 04, 2013 3.910 3.950 3.850 3.950 22,293 +0.09(+2.33%)
Jan 03, 2013 3.760 3.910 3.760 3.860 3,103 +0.06(+1.58%)
Jan 02, 2013 3.800 3.930 3.760 3.800 22,795 -0.03(-0.78%)
Dec 31, 2012 3.760 3.900 3.760 3.830 7,783 +0.07(+1.86%)
Dec 28, 2012 3.770 3.810 3.760 3.760 5,350 -0.04(-1.05%)
Dec 27, 2012 3.760 3.850 3.760 3.800 6,226 +0.01(+0.27%)
Dec 26, 2012 3.920 3.920 3.720 3.790 19,200 -0.10(-2.57%)
Dec 21, 2012 3.850 3.890 3.890 3.890 3,100 +0.06(+1.57%)
Dec 20, 2012 3.850 3.900 3.830 3.830 1,300 -0.02(-0.52%)
Dec 19, 2012 3.860 3.870 3.850 3.850 5,043 +0.03(+0.79%)
Dec 18, 2012 3.920 3.960 3.820 3.820 27,948 +0.01(+0.26%)
Dec 17, 2012 3.960 3.960 3.810 3.810 1,607 -0.10(-2.56%)
Dec 14, 2012 3.860 3.910 3.860 3.910 2,899 +0.05(+1.40%)
Dec 13, 2012 3.820 3.900 3.820 3.856 4,009 +0.06(+1.47%)
Dec 12, 2012 3.790 3.800 3.790 3.800 3,619 +0.00(+0.00%)
Dec 11, 2012 3.700 3.850 3.700 3.800 8,181 +0.07(+1.88%)
Dec 10, 2012 3.880 3.910 3.600 3.730 8,099 -0.19(-4.85%)
Dec 07, 2012 3.940 4.000 3.900 3.920 7,000 -0.04(-1.01%)
Dec 06, 2012 3.930 4.030 3.930 3.960 8,686 +0.00(+0.00%)
Dec 05, 2012 3.950 4.000 3.810 3.960 41,339 -0.03(-0.75%)
Dec 04, 2012 4.000 4.000 3.950 3.990 1,379 -0.01(-0.25%)
Nov 29, 2012 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Nov 28, 2012 3.990 3.990 3.990 3.990 500 +0.01(+0.25%)
Nov 27, 2012 3.950 3.980 3.950 3.980 2,601 +0.01(+0.25%)
Nov 26, 2012 4.000 4.000 3.960 3.970 3,778 -0.03(-0.75%)
Nov 21, 2012 4.000 4.000 4.000 4.000 1,400 +0.02(+0.50%)
Nov 20, 2012 4.000 4.000 3.980 3.980 2,408 +0.02(+0.51%)
Nov 19, 2012 3.980 3.980 3.960 3.960 997 +0.01(+0.25%)
Nov 16, 2012 3.990 3.990 3.920 3.950 28,355 -0.02(-0.58%)
Nov 15, 2012 3.950 3.990 3.950 3.973 1,720 +0.02(+0.58%)
Nov 14, 2012 3.930 4.020 3.930 3.950 9,016 +0.02(+0.51%)
Nov 13, 2012 3.840 3.990 3.830 3.930 8,687 +0.10(+2.61%)
Nov 12, 2012 3.970 3.985 3.830 3.830 14,874 -0.16(-4.01%)
Nov 09, 2012 3.990 4.030 3.990 3.990 114,367 +0.01(+0.15%)
Nov 08, 2012 3.960 3.984 3.960 3.984 2,583 -0.01(-0.15%)
Nov 07, 2012 3.910 4.080 3.910 3.990 47,577 +0.07(+1.79%)
Nov 06, 2012 3.740 3.920 3.700 3.920 15,433 +0.16(+4.26%)
Nov 05, 2012 3.810 4.000 3.660 3.760 66,241 -0.22(-5.53%)
Nov 02, 2012 3.970 4.080 3.730 3.980 36,899 -0.02(-0.50%)
Nov 01, 2012 4.050 4.090 3.970 4.000 10,200 +0.02(+0.50%)
Oct 31, 2012 4.060 4.070 3.960 3.980 11,718 -0.02(-0.50%)
Oct 26, 2012 3.930 4.000 4.000 4.000 10,700 +0.08(+2.04%)
Oct 25, 2012 3.900 4.090 3.780 3.920 11,020 +0.02(+0.51%)
Oct 24, 2012 3.820 3.990 3.820 3.900 19,700 +0.07(+1.83%)
Oct 23, 2012 3.850 3.890 3.753 3.830 13,057 +0.01(+0.26%)
Oct 18, 2012 3.820 3.820 3.820 3.820 0 -0.06(-1.55%)
Oct 17, 2012 3.830 3.900 3.830 3.880 10,800 +0.06(+1.57%)
Oct 16, 2012 3.760 3.820 3.720 3.820 6,780 +0.05(+1.33%)
Oct 15, 2012 3.740 3.790 3.740 3.770 14,000 -0.11(-2.84%)
Oct 12, 2012 3.730 3.900 3.660 3.880 6,996 +0.34(+9.60%)
Oct 11, 2012 3.800 3.920 3.540 3.540 26,569 -0.24(-6.35%)
Oct 10, 2012 3.720 3.900 3.720 3.780 10,851 -0.04(-1.05%)
Oct 06, 2012 3.820 3.820 3.820 0 +0.00(+0.00%)
Oct 05, 2012 3.720 3.820 3.660 3.820 6,400 +0.07(+1.87%)
Oct 04, 2012 3.730 3.900 3.730 3.750 14,573 +0.00(+0.00%)
Oct 02, 2012 3.630 3.750 3.750 3.750 10,300 +0.11(+3.02%)
Oct 01, 2012 3.610 3.750 3.540 3.640 3,300 -0.06(-1.62%)
Sep 28, 2012 3.650 3.750 3.550 3.700 16,534 +0.05(+1.37%)
Sep 27, 2012 3.780 3.920 3.640 3.650 14,727 -0.12(-3.18%)
Sep 26, 2012 3.722 3.900 3.700 3.770 7,996 -0.10(-2.58%)
Sep 24, 2012 3.900 3.870 3.870 3.870 11,000 -0.08(-2.03%)
Sep 21, 2012 3.900 3.970 3.880 3.950 12,557 +0.05(+1.28%)
Sep 20, 2012 3.800 3.900 3.800 3.900 8,227 +0.04(+1.04%)
Sep 19, 2012 3.640 3.860 3.625 3.860 14,864 +0.06(+1.58%)
Sep 18, 2012 3.800 3.860 3.800 3.800 5,400 +0.03(+0.80%)
Sep 17, 2012 3.620 3.900 3.620 3.770 5,400 +0.12(+3.29%)
Sep 14, 2012 3.720 3.730 3.650 3.650 14,854 -0.15(-3.95%)
Sep 13, 2012 3.890 3.939 3.800 3.800 11,970 -0.09(-2.31%)
Sep 12, 2012 3.998 3.998 3.890 3.890 5,900 +0.13(+3.46%)
Sep 11, 2012 3.990 3.990 3.640 3.760 17,580 +0.10(+2.73%)
Sep 10, 2012 3.860 3.990 3.620 3.660 28,581 -0.17(-4.44%)
Sep 07, 2012 3.610 3.850 3.610 3.830 1,500 +0.05(+1.32%)
Sep 06, 2012 3.700 3.900 3.700 3.780 27,236 +0.24(+6.78%)
Sep 05, 2012 3.410 3.880 3.410 3.540 13,258 +0.09(+2.61%)
Sep 04, 2012 3.440 3.450 3.420 3.450 8,400 +0.00(+0.00%)
Aug 31, 2012 3.240 3.450 3.240 3.450 15,697 +0.23(+7.14%)
Aug 29, 2012 3.160 3.220 3.220 3.220 6,900 +0.08(+2.55%)
Aug 27, 2012 3.160 3.190 3.140 3.140 11,762 +0.00(+0.00%)
Aug 24, 2012 3.200 3.200 3.140 3.140 3,100 -0.06(-1.88%)
Aug 23, 2012 3.200 3.230 3.200 3.200 6,667 -0.05(-1.54%)
Aug 22, 2012 3.250 3.250 3.250 3.250 4,000 -0.04(-1.22%)
Aug 21, 2012 3.250 3.300 3.250 3.290 10,306 +0.07(+2.17%)
Aug 20, 2012 3.240 3.250 3.220 3.220 8,162 +0.12(+3.87%)
Aug 17, 2012 3.190 3.230 3.100 3.100 2,823 -0.02(-0.64%)
Aug 16, 2012 3.200 3.305 3.100 3.120 131,495 -0.09(-2.80%)
Aug 15, 2012 3.320 3.450 3.070 3.210 99,652 -0.14(-4.18%)
Aug 14, 2012 3.410 3.415 3.110 3.350 60,468 -0.15(-4.29%)
Aug 13, 2012 3.580 3.610 3.120 3.500 44,073 -0.07(-1.96%)
Aug 09, 2012 3.570 3.570 3.570 3.570 0 +0.03(+0.85%)
Aug 08, 2012 3.730 3.830 3.540 3.540 7,339 -0.21(-5.60%)
Aug 06, 2012 3.720 3.750 3.750 3.750 500 +0.03(+0.81%)
Aug 03, 2012 3.750 3.750 3.410 3.720 2,185 -0.28(-7.00%)
Aug 02, 2012 3.330 4.000 3.200 4.000 26,700 +0.50(+14.29%)
Aug 01, 2012 3.440 3.500 3.410 3.500 800 +0.02(+0.57%)
Jul 31, 2012 3.150 3.480 3.150 3.480 8,313 +0.27(+8.41%)
Jul 30, 2012 3.250 3.270 3.160 3.210 6,100 -0.09(-2.61%)
Jul 27, 2012 3.190 3.420 3.180 3.296 3,530 +0.00(+0.04%)
Jul 26, 2012 3.420 3.420 3.130 3.295 5,274 -0.01(-0.16%)
Jul 25, 2012 3.400 3.400 3.110 3.300 4,525 -0.10(-2.94%)
Jul 24, 2012 3.400 3.400 3.390 3.400 800 +0.00(+0.00%)
Jul 23, 2012 3.430 3.500 3.290 3.400 5,941 -0.10(-2.86%)
Jul 20, 2012 3.440 3.710 3.400 3.500 15,038 -0.10(-2.78%)
Jul 19, 2012 3.550 4.085 3.400 3.600 13,646 +0.05(+1.41%)
Jul 18, 2012 3.600 3.600 3.300 3.550 9,765 +0.00(+0.00%)
Jul 17, 2012 3.560 3.580 3.540 3.550 3,078 +0.01(+0.28%)
Jul 16, 2012 3.470 3.540 3.360 3.540 1,091 +0.01(+0.28%)
Jul 11, 2012 3.560 3.530 3.530 3.530 4,400 -0.02(-0.56%)
Jul 10, 2012 3.450 3.550 3.450 3.550 225 +0.06(+1.72%)
Jul 09, 2012 3.560 3.660 3.350 3.490 5,025 -0.15(-4.12%)
Jul 06, 2012 3.630 3.640 3.390 3.640 5,155 +0.19(+5.51%)
Jul 05, 2012 3.720 3.720 3.450 3.450 4,031 -0.21(-5.74%)
Jul 03, 2012 3.656 3.660 3.650 3.660 1,600 -0.09(-2.40%)
Jul 02, 2012 4.090 4.090 3.500 3.750 5,675 -0.42(-10.07%)
Jun 29, 2012 3.430 4.170 3.430 4.170 15,925 +0.74(+21.57%)
Jun 28, 2012 3.160 3.430 3.124 3.430 1,814 -0.06(-1.72%)
Jun 27, 2012 3.350 3.490 3.350 3.490 3,400 +0.23(+7.06%)
Jun 26, 2012 3.370 3.370 3.140 3.260 500 -0.05(-1.51%)
Jun 25, 2012 3.430 3.490 3.310 3.310 2,328 -0.23(-6.50%)
Jun 22, 2012 3.450 3.540 3.450 3.540 1,100 +0.02(+0.57%)
Jun 20, 2012 3.520 3.520 3.520 3.520 0 +0.03(+0.86%)
Jun 19, 2012 3.350 3.490 3.280 3.490 5,841 +0.15(+4.49%)
Jun 15, 2012 3.350 3.340 3.340 3.340 2,700 +0.12(+3.73%)
Jun 14, 2012 3.280 3.460 3.220 3.220 2,729 -0.14(-4.17%)
Jun 13, 2012 3.379 3.379 3.180 3.360 22,831 -0.04(-1.03%)
Jun 12, 2012 3.580 3.580 3.290 3.395 62,338 -0.29(-7.99%)
Jun 11, 2012 3.660 3.800 3.390 3.690 10,550 +0.04(+1.10%)
Jun 08, 2012 3.650 3.690 3.498 3.650 7,077 -0.04(-1.08%)
Jun 07, 2012 3.680 3.700 3.420 3.690 19,225 +0.00(+0.00%)
Jun 06, 2012 3.700 3.720 3.538 3.690 8,299 -0.05(-1.34%)
Jun 05, 2012 3.800 3.800 3.600 3.740 7,901 +0.00(+0.00%)
Jun 04, 2012 3.920 3.920 3.740 3.740 2,459 -0.25(-6.26%)
Jun 01, 2012 3.990 3.990 3.800 3.990 1,437 -0.08(-1.97%)
May 31, 2012 3.800 4.070 3.612 4.070 9,602 +0.44(+12.12%)
May 30, 2012 3.590 3.817 3.510 3.630 2,218 +0.03(+0.83%)
May 29, 2012 3.870 4.000 3.510 3.600 74,665 -0.20(-5.26%)
May 25, 2012 3.920 4.120 3.710 3.800 10,083 -0.07(-1.81%)
May 24, 2012 3.880 4.050 3.850 3.870 23,487 +0.00(+0.13%)
May 23, 2012 4.050 4.050 3.810 3.865 28,700 -0.10(-2.64%)
May 22, 2012 4.110 4.112 3.960 3.970 6,869 -0.10(-2.58%)
May 21, 2012 4.050 4.150 4.000 4.075 6,123 +0.03(+0.62%)
May 18, 2012 4.080 4.100 4.000 4.050 6,300 -0.05(-1.22%)
May 16, 2012 3.980 4.100 4.100 4.100 3,900 -0.01(-0.25%)
May 15, 2012 4.010 4.110 4.010 4.110 1,200 +0.11(+2.75%)
May 14, 2012 4.020 4.020 4.000 4.000 1,294 -0.11(-2.68%)
May 11, 2012 4.000 4.110 4.000 4.110 3,500 +0.11(+2.75%)
May 10, 2012 4.070 4.070 4.000 4.000 9,800 -0.09(-2.20%)
May 09, 2012 4.110 4.110 4.000 4.090 4,400 -0.01(-0.24%)
May 08, 2012 4.180 4.180 3.990 4.100 5,600 -0.07(-1.68%)
May 07, 2012 4.300 4.300 4.050 4.170 7,160 +0.06(+1.46%)
May 04, 2012 4.200 4.300 4.110 4.110 2,117 -0.23(-5.30%)
May 02, 2012 4.160 4.340 4.340 4.340 7,000 +0.18(+4.33%)
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.