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, 2006 18841 19006 18467 18678 296,953,984 -163.40(-0.87%)
May 30, 2006 19513 19513 18800 18841 136,522,400 -659.20(-3.38%)
May 29, 2006 19585 19643 19462 19500 18,907,200 -84.70(-0.43%)
May 26, 2006 19440 19779 19425 19585 120,942,800 +179.50(+0.92%)
May 25, 2006 18850 19406 18850 19406 130,064,000 +600.10(+3.19%)
May 24, 2006 19086 19128 18545 18806 183,273,792 -279.20(-1.46%)
May 23, 2006 19395 19731 19083 19085 183,031,008 -284.50(-1.47%)
May 22, 2006 20133 20133 19235 19369 203,655,008 -812.80(-4.03%)
May 19, 2006 20217 20269 19703 20182 167,396,992 -34.90(-0.17%)
May 18, 2006 20278 20388 20137 20217 151,631,808 -44.90(-0.22%)
May 17, 2006 20829 20829 20217 20262 164,236,000 -589.20(-2.83%)
May 16, 2006 20723 20925 20667 20851 112,356,600 +129.00(+0.62%)
May 15, 2006 20932 21042 20719 20722 100,816,200 -432.80(-2.05%)
May 12, 2006 21427 21427 20863 21155 119,523,400 -280.40(-1.31%)
May 11, 2006 21789 21829 21358 21435 126,549,800 -345.80(-1.59%)
May 10, 2006 21823 21918 21675 21781 110,335,400 -41.80(-0.19%)
May 09, 2006 21609 21824 21537 21823 138,866,208 +214.20(+0.99%)
May 08, 2006 21237 21609 21222 21609 113,136,800 +371.30(+1.75%)
May 05, 2006 21310 21524 21237 21237 137,623,200 -56.30(-0.26%)
May 04, 2006 21154 21372 21154 21294 188,202,400 +134.50(+0.64%)
May 03, 2006 21081 21290 20805 21159 154,746,592 +79.30(+0.38%)
May 02, 2006 20668 21082 20668 21080 163,188,400 +433.70(+2.10%)
May 01, 2006 20392 20682 20392 20646 0 +0.00(+0.00%)
Apr 28, 2006 20392 20682 20392 20646 118,963,600 +255.60(+1.25%)
Apr 27, 2006 20567 20600 20358 20391 106,922,400 -176.30(-0.86%)
Apr 26, 2006 20383 20703 20383 20567 143,368,608 +206.30(+1.01%)
Apr 25, 2006 20202 20388 20184 20361 174,112,000 +161.90(+0.80%)
Apr 24, 2006 20175 20239 19945 20199 82,111,400 +24.10(+0.12%)
Apr 21, 2006 19980 20288 19963 20175 126,541,800 +195.10(+0.98%)
Apr 20, 2006 19937 20082 19914 19980 127,692,200 +46.40(+0.23%)
Apr 19, 2006 19820 19967 19775 19933 109,698,200 +113.00(+0.57%)
Apr 18, 2006 19632 19888 19632 19820 152,545,408 +187.80(+0.96%)
Apr 17, 2006 19350 19670 19344 19632 128,655,200 +309.70(+1.60%)
Apr 13, 2006 19470 19502 19323 19323 0 +0.00(+0.00%)
Apr 12, 2006 19470 19502 19323 19323 69,035,400 -142.60(-0.73%)
Apr 11, 2006 19546 19553 19355 19465 94,122,400 -83.10(-0.43%)
Apr 10, 2006 19473 19647 19473 19548 72,954,000 +75.90(+0.39%)
Apr 07, 2006 19870 19945 19426 19472 116,425,200 -397.30(-2.00%)
Apr 06, 2006 19931 20070 19792 19870 144,802,208 -60.90(-0.31%)
Apr 05, 2006 19764 19931 19679 19931 129,665,800 +166.50(+0.84%)
Apr 04, 2006 19624 19805 19602 19764 121,702,200 +129.90(+0.66%)
Apr 03, 2006 19285 19687 19285 19634 137,276,992 +361.60(+1.88%)
Apr 01, 2006 19214 19300 19095 19273 114,175,800 +58.60(+0.30%)
Mar 31, 2006 19134 19337 19134 19214 105,421,600 +81.70(+0.43%)
Mar 30, 2006 18934 19136 18900 19132 143,204,608 +202.30(+1.07%)
Mar 29, 2006 19213 19242 18928 18930 102,567,000 -296.30(-1.54%)
Mar 28, 2006 19339 19360 19226 19226 60,664,800 +0.00(+0.00%)
Mar 27, 2006 19339 19360 19226 19226 0 -113.00(-0.58%)
Mar 25, 2006 19262 19371 19111 19339 80,787,200 +83.40(+0.43%)
Mar 24, 2006 19598 19676 19254 19256 94,159,200 -342.20(-1.75%)
Mar 23, 2006 19530 19600 19310 19598 110,281,200 +0.00(+0.00%)
Mar 22, 2006 19530 19600 19310 19598 0 +17.00(+0.09%)
Mar 21, 2006 19346 19604 19346 19581 86,306,200 +0.00(+0.00%)
Mar 20, 2006 19346 19604 19346 19581 0 +235.30(+1.22%)
Mar 18, 2006 19176 19430 19149 19346 129,877,296 +179.40(+0.94%)
Mar 17, 2006 19004 19235 18920 19166 132,688,000 +166.80(+0.88%)
Mar 16, 2006 18941 19210 18941 19000 152,092,800 +58.60(+0.31%)
Mar 15, 2006 18708 18968 18669 18941 117,776,000 +234.80(+1.26%)
Mar 14, 2006 18420 18720 18420 18706 93,983,000 +0.00(+0.00%)
Mar 13, 2006 18420 18720 18420 18706 0 +286.00(+1.55%)
Mar 11, 2006 18316 18493 18229 18420 133,213,200 +109.60(+0.60%)
Mar 10, 2006 18415 18653 18252 18311 126,631,400 -88.20(-0.48%)
Mar 09, 2006 18553 18589 18191 18399 159,568,608 -152.30(-0.82%)
Mar 08, 2006 18992 18992 18364 18551 187,596,800 -440.40(-2.32%)
Mar 07, 2006 19190 19446 18970 18992 130,002,800 +0.00(+0.00%)
Mar 06, 2006 19190 19446 18970 18992 0 -197.70(-1.03%)
Mar 04, 2006 19113 19210 19022 19189 81,249,200 +86.90(+0.45%)
Mar 03, 2006 19078 19182 18983 19102 103,681,000 +43.60(+0.23%)
Mar 02, 2006 18706 19152 18705 19059 145,031,008 +352.40(+1.88%)
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.