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 30, 2008 3734 3756 3725 3751 20,860,600 +23.98(+0.64%)
May 29, 2008 3725 3747 3710 3727 13,052,200 +16.51(+0.44%)
May 28, 2008 3676 3728 3666 3711 12,348,400 +54.88(+1.50%)
May 27, 2008 3684 3691 3643 3656 13,337,600 -12.48(-0.34%)
May 26, 2008 3681 3687 3665 3669 6,969,400 -3.40(-0.09%)
May 23, 2008 3745 3746 3672 3672 15,383,000 -73.46(-1.96%)
May 22, 2008 3722 3757 3720 3745 14,286,800 -20.41(-0.54%)
May 21, 2008 3803 3806 3757 3766 15,965,200 -31.06(-0.82%)
May 20, 2008 3815 3818 3794 3797 12,303,800 -46.93(-1.22%)
May 19, 2008 3805 3844 3797 3844 14,100,200 +47.45(+1.25%)
May 16, 2008 3815 3830 3785 3796 13,146,800 -2.66(-0.07%)
May 15, 2008 3821 3821 3778 3799 15,503,400 -32.67(-0.85%)
May 14, 2008 3836 3838 3801 3832 19,782,000 +4.26(+0.11%)
May 13, 2008 3842 3855 3818 3827 17,357,000 -15.52(-0.40%)
May 12, 2008 3841 3859 3824 3843 6,098,000 +16.01(+0.42%)
May 09, 2008 3841 3843 3805 3827 14,817,600 -46.25(-1.19%)
May 08, 2008 3878 3882 3850 3873 19,792,800 -33.45(-0.86%)
May 07, 2008 3897 3931 3886 3907 16,533,400 +16.46(+0.42%)
May 06, 2008 3909 3931 3888 3890 112,856,096 -53.59(-1.36%)
May 05, 2008 3947 3947 3925 3944 53,742,200 -2.60(-0.07%)
May 02, 2008 3962 3972 3934 3946 118,979,400 +20.91(+0.53%)
May 01, 2008 3891 3931 3890 3925 0 +0.00(+0.00%)
Apr 30, 2008 3891 3931 3890 3925 106,447,504 +17.13(+0.44%)
Apr 29, 2008 3936 3954 3898 3908 85,875,200 -33.03(-0.84%)
Apr 28, 2008 3908 3951 3908 3941 81,897,800 +49.35(+1.27%)
Apr 25, 2008 3887 3916 3880 3892 100,275,696 +24.76(+0.64%)
Apr 24, 2008 3868 3870 3820 3867 131,520,496 -11.93(-0.31%)
Apr 23, 2008 3859 3885 3827 3879 133,870,304 +20.01(+0.52%)
Apr 22, 2008 3864 3894 3845 3859 106,995,104 -30.95(-0.80%)
Apr 21, 2008 3940 3949 3881 3890 95,373,800 -43.29(-1.10%)
Apr 18, 2008 3867 3944 3862 3933 121,894,896 +73.32(+1.90%)
Apr 17, 2008 3877 3893 3842 3860 107,797,400 -3.21(-0.08%)
Apr 16, 2008 3822 3870 3809 3863 119,196,096 +74.05(+1.95%)
Apr 15, 2008 3789 3799 3747 3789 104,333,600 +2.62(+0.07%)
Apr 14, 2008 3763 3800 3763 3787 91,266,600 -15.42(-0.41%)
Apr 11, 2008 3863 3870 3787 3802 120,711,400 -45.18(-1.17%)
Apr 10, 2008 3826 3850 3792 3847 123,873,400 +8.71(+0.23%)
Apr 09, 2008 3842 3870 3836 3838 116,127,904 -18.91(-0.49%)
Apr 08, 2008 3854 3862 3837 3857 94,499,000 -9.01(-0.23%)
Apr 07, 2008 3860 3880 3854 3866 101,730,200 +43.61(+1.14%)
Apr 04, 2008 3807 3848 3797 3823 122,792,200 +39.22(+1.04%)
Apr 03, 2008 3853 3853 3770 3784 115,137,504 -54.19(-1.41%)
Apr 02, 2008 3846 3850 3815 3838 135,609,408 +21.04(+0.55%)
Apr 01, 2008 3701 3825 3701 3817 132,616,896 +97.21(+2.61%)
Mar 31, 2008 3673 3726 3662 3720 86,156,400 +19.11(+0.52%)
Mar 28, 2008 3714 3732 3689 3700 85,177,200 -8.62(-0.23%)
Mar 27, 2008 3668 3734 3668 3709 108,911,296 +22.87(+0.62%)
Mar 26, 2008 3683 3707 3665 3686 116,294,000 -17.91(-0.48%)
Mar 25, 2008 3721 3746 3678 3704 157,922,704 +81.05(+2.24%)
Mar 24, 2008 3599 3635 3568 3623 0 +0.00(+0.00%)
Mar 21, 2008 3599 3635 3568 3623 0 +0.00(+0.00%)
Mar 20, 2008 3599 3635 3568 3623 225,264,608 -18.46(-0.51%)
Mar 19, 2008 3711 3717 3634 3641 189,990,704 -18.27(-0.50%)
Mar 18, 2008 3608 3684 3590 3660 127,577,200 +105.61(+2.97%)
Mar 17, 2008 3578 3604 3537 3554 158,233,504 -122.74(-3.34%)
Mar 14, 2008 3700 3764 3648 3677 146,500,800 -29.16(-0.79%)
Mar 13, 2008 3687 3708 3642 3706 180,686,896 -37.88(-1.01%)
Mar 12, 2008 3747 3768 3720 3744 133,738,896 +74.00(+2.02%)
Mar 11, 2008 3615 3707 3611 3670 152,446,592 +74.30(+2.07%)
Mar 10, 2008 3643 3663 3573 3596 19,697,600 -39.44(-1.08%)
Mar 08, 2008 3632 3672 3607 3635 29,436,400 -38.24(-1.04%)
Mar 07, 2008 3740 3743 3665 3673 17,025,000 -62.68(-1.68%)
Mar 06, 2008 3714 3736 3692 3736 17,296,200 +60.97(+1.66%)
Mar 05, 2008 3719 3748 3654 3675 15,552,600 -29.37(-0.79%)
Mar 04, 2008 3695 3719 3673 3704 22,495,200 +0.00(+0.00%)
Mar 03, 2008 3695 3719 3673 3704 0 -52.74(-1.40%)
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.