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, 2000 2893 2893 2846 2849 0 -35.03(-1.21%)
May 30, 2000 2860 2901 2857 2884 0 +23.74(+0.83%)
May 29, 2000 2844 2862 2844 2861 0 +18.85(+0.66%)
May 26, 2000 2862 2870 2838 2842 0 -67.47(-2.32%)
May 25, 2000 2909 2921 2895 2909 0 +8.42(+0.29%)
May 24, 2000 2887 2911 2885 2901 0 +2.16(+0.07%)
May 23, 2000 2892 2927 2886 2899 0 +12.87(+0.45%)
May 22, 2000 2875 2902 2874 2886 0 +0.09(+0.00%)
May 19, 2000 2915 2924 2874 2886 0 -30.27(-1.04%)
May 18, 2000 2881 2923 2881 2916 0 +14.59(+0.50%)
May 17, 2000 2901 2905 2871 2901 0 +2.98(+0.10%)
May 16, 2000 2881 2902 2881 2898 0 +25.73(+0.90%)
May 15, 2000 2841 2884 2836 2873 0 +32.20(+1.13%)
May 12, 2000 2819 2847 2817 2841 0 +7.61(+0.27%)
May 11, 2000 2820 2834 2782 2833 0 +5.09(+0.18%)
May 10, 2000 2846 2878 2822 2828 0 -12.25(-0.43%)
May 09, 2000 2814 2851 2813 2840 0 +23.67(+0.84%)
May 08, 2000 2830 2840 2809 2816 0 -6.03(-0.21%)
May 05, 2000 2836 2861 2785 2822 0 -11.65(-0.41%)
May 04, 2000 2836 2838 2807 2834 0 -3.71(-0.13%)
May 03, 2000 2837 2858 2817 2838 0 +2.31(+0.08%)
May 02, 2000 2842 2868 2830 2836 0 +22.25(+0.79%)
Apr 28, 2000 2851 2857 2813 2813 0 -11.93(-0.42%)
Apr 27, 2000 2881 2901 2803 2825 0 -46.19(-1.61%)
Apr 26, 2000 2844 2877 2844 2871 0 +41.04(+1.45%)
Apr 25, 2000 2852 2859 2810 2830 0 -13.37(-0.47%)
Apr 20, 2000 2886 2891 2814 2844 0 -37.99(-1.32%)
Apr 19, 2000 2949 2958 2867 2882 0 -53.08(-1.81%)
Apr 18, 2000 2941 2952 2909 2935 0 +37.70(+1.30%)
Apr 17, 2000 2857 2925 2828 2897 0 -54.04(-1.83%)
Apr 14, 2000 2998 3034 2948 2951 0 -42.91(-1.43%)
Apr 13, 2000 2958 3015 2944 2994 0 +23.32(+0.78%)
Apr 12, 2000 2934 2991 2930 2971 0 +57.36(+1.97%)
Apr 11, 2000 2869 2920 2862 2913 0 +52.00(+1.82%)
Apr 10, 2000 2862 2888 2855 2861 0 -6.80(-0.24%)
Apr 07, 2000 2880 2901 2860 2868 0 -30.05(-1.04%)
Apr 06, 2000 2880 2898 2851 2898 0 +12.43(+0.43%)
Apr 05, 2000 2908 2935 2792 2886 0 -14.27(-0.49%)
Apr 04, 2000 2861 2914 2854 2900 0 +75.94(+2.69%)
Apr 03, 2000 2795 2835 2784 2824 0 +46.28(+1.67%)
Apr 01, 2000 2780 2782 2748 2778 0 -0.45(-0.02%)
Mar 31, 2000 2830 2830 2758 2778 0 -48.53(-1.72%)
Mar 30, 2000 2837 2860 2816 2827 0 -25.02(-0.88%)
Mar 29, 2000 2839 2852 2813 2852 0 +30.42(+1.08%)
Mar 28, 2000 2922 2923 2817 2821 0 +0.00(+0.00%)
Mar 27, 2000 2922 2923 2817 2821 0 -97.91(-3.35%)
Mar 25, 2000 2921 2949 2897 2919 0 +11.40(+0.39%)
Mar 24, 2000 2909 2941 2889 2908 0 +16.93(+0.59%)
Mar 23, 2000 2810 2891 2803 2891 0 +90.61(+3.24%)
Mar 22, 2000 2847 2855 2765 2800 0 -51.63(-1.81%)
Mar 21, 2000 2867 2874 2838 2852 0 +0.00(+0.00%)
Mar 20, 2000 2867 2874 2838 2852 0 +16.94(+0.60%)
Mar 18, 2000 2956 2971 2789 2835 0 -71.58(-2.46%)
Mar 17, 2000 2785 2977 2785 2907 0 +184.84(+6.79%)
Mar 16, 2000 2589 2735 2589 2722 0 +142.77(+5.54%)
Mar 15, 2000 2540 2584 2521 2579 0 +46.81(+1.85%)
Mar 14, 2000 2521 2533 2521 2532 0 +0.00(+0.00%)
Mar 13, 2000 2521 2533 2521 2532 0 -61.83(-2.38%)
Mar 11, 2000 2647 2652 2578 2594 0 -61.58(-2.32%)
Mar 10, 2000 2707 2712 2645 2656 0 -34.41(-1.28%)
Mar 09, 2000 2687 2727 2671 2690 0 -8.72(-0.32%)
Mar 08, 2000 2737 2743 2681 2699 0 -34.65(-1.27%)
Mar 07, 2000 2748 2757 2657 2733 0 +0.00(+0.00%)
Mar 06, 2000 2748 2757 2657 2733 0 -13.41(-0.49%)
Mar 04, 2000 2770 2781 2740 2747 0 -30.34(-1.09%)
Mar 03, 2000 2756 2793 2752 2777 0 +21.15(+0.77%)
Mar 02, 2000 2753 2792 2727 2756 0 +9.95(+0.36%)
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.