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 (%)
May 31, 2004 4760 4830 4665 4760 35,000 -75.77(-1.57%)
May 28, 2004 5027 5027 4822 4835 37,000 -223.16(-4.41%)
May 27, 2004 5054 5108 5019 5059 25,000 -23.40(-0.46%)
May 26, 2004 5117 5164 5049 5082 31,400 -20.27(-0.40%)
May 25, 2004 5118 5144 4976 5102 29,000 -21.01(-0.41%)
May 24, 2004 4993 5133 4993 5123 26,600 +161.66(+3.26%)
May 21, 2004 4922 4979 4805 4962 32,200 +29.46(+0.60%)
May 20, 2004 5048 5074 4912 4932 37,000 -73.99(-1.48%)
May 19, 2004 4942 5060 4892 5006 39,600 +129.08(+2.65%)
May 18, 2004 4548 4949 4548 4877 37,200 +371.86(+8.25%)
May 17, 2004 5021 5021 4228 4505 34,000 -564.71(-11.14%)
May 14, 2004 5409 5416 5044 5070 49,400 -329.60(-6.10%)
May 13, 2004 5235 5487 5131 5399 45,200 +41.12(+0.77%)
May 12, 2004 5296 5388 5296 5358 28,800 +32.45(+0.61%)
May 11, 2004 5472 5472 5309 5326 33,200 -229.94(-4.14%)
May 10, 2004 5629 5629 5501 5556 24,800 -113.74(-2.01%)
May 07, 2004 5748 5748 5646 5670 22,800 -87.72(-1.52%)
May 06, 2004 5750 5773 5739 5757 25,000 +71.11(+1.25%)
May 05, 2004 5666 5695 5649 5686 31,400 +39.04(+0.69%)
May 04, 2004 5616 5677 5616 5647 22,800 +62.16(+1.11%)
May 03, 2004 5646 5646 5506 5585 26,800 -70.10(-1.24%)
Apr 30, 2004 5675 5710 5633 5655 25,000 -13.34(-0.24%)
Apr 29, 2004 5711 5711 5626 5668 32,600 -44.66(-0.78%)
Apr 28, 2004 5709 5758 5660 5713 26,000 +0.81(+0.01%)
Apr 27, 2004 5841 5841 5704 5712 30,600 -213.30(-3.60%)
Apr 23, 2004 5941 5979 5906 5926 31,200 +1.40(+0.02%)
Apr 22, 2004 5888 5948 5864 5924 23,800 +47.76(+0.81%)
Apr 21, 2004 5804 5890 5784 5876 21,400 +71.61(+1.23%)
Apr 20, 2004 5815 5820 5765 5805 20,800 +4.27(+0.07%)
Apr 19, 2004 5876 5895 5782 5801 22,000 -62.28(-1.06%)
Apr 16, 2004 5870 5903 5844 5863 23,000 +18.85(+0.32%)
Apr 15, 2004 5924 5927 5824 5844 32,400 -60.55(-1.03%)
Apr 13, 2004 5824 5920 5744 5905 23,400 +120.73(+2.09%)
Apr 12, 2004 5856 5867 5760 5784 19,800 -54.66(-0.94%)
Apr 08, 2004 5824 5865 5784 5838 28,600 +23.32(+0.40%)
Apr 07, 2004 5827 5861 5775 5815 22,800 -7.29(-0.13%)
Apr 06, 2004 5886 5898 5781 5822 27,400 -15.60(-0.27%)
Apr 05, 2004 5810 5905 5798 5838 24,000 +49.94(+0.86%)
Apr 03, 2004 5763 5799 5701 5788 33,000 +47.23(+0.82%)
Apr 02, 2004 5599 5750 5599 5741 28,400 +150.25(+2.69%)
Apr 01, 2004 5513 5600 5493 5591 26,200 +70.16(+1.27%)
Mar 31, 2004 5596 5608 5510 5520 26,600 -50.93(-0.91%)
Mar 30, 2004 5539 5579 5495 5571 27,800 +0.00(+0.00%)
Mar 29, 2004 5539 5579 5495 5571 0 +42.43(+0.77%)
Mar 27, 2004 5448 5552 5448 5529 32,400 +114.50(+2.11%)
Mar 26, 2004 5403 5439 5369 5414 27,000 +19.16(+0.36%)
Mar 25, 2004 5412 5435 5345 5395 26,600 -5.71(-0.11%)
Mar 24, 2004 5357 5450 5325 5401 31,800 +35.59(+0.66%)
Mar 23, 2004 5447 5447 5347 5365 25,400 +0.00(+0.00%)
Mar 22, 2004 5447 5447 5347 5365 0 -78.04(-1.43%)
Mar 20, 2004 5410 5497 5387 5443 30,600 +28.50(+0.53%)
Mar 19, 2004 5540 5541 5399 5415 36,000 -120.75(-2.18%)
Mar 18, 2004 5546 5560 5483 5536 33,400 +10.60(+0.19%)
Mar 17, 2004 5471 5552 5435 5525 40,800 +4.43(+0.08%)
Mar 16, 2004 5745 5764 5506 5521 38,400 +0.00(+0.00%)
Mar 15, 2004 5745 5764 5506 5521 0 -179.74(-3.15%)
Mar 13, 2004 5632 5736 5571 5700 38,400 +50.54(+0.89%)
Mar 12, 2004 5738 5764 5634 5650 36,200 -109.43(-1.90%)
Mar 11, 2004 5833 5833 5746 5759 35,000 -91.32(-1.56%)
Mar 10, 2004 5923 5923 5795 5851 37,600 -84.58(-1.43%)
Mar 09, 2004 5899 5951 5899 5935 36,400 +0.00(+0.00%)
Mar 08, 2004 5899 5951 5899 5935 0 +54.84(+0.93%)
Mar 06, 2004 5834 5893 5819 5880 37,600 +64.48(+1.11%)
Mar 05, 2004 5842 5873 5769 5816 36,200 -26.33(-0.45%)
Mar 04, 2004 5831 5871 5793 5842 39,400 +0.00(+0.00%)
Mar 03, 2004 5831 5871 5793 5842 0 +19.03(+0.33%)
Mar 02, 2004 5649 5832 5649 5823 32,200 +0.00(+0.00%)
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.