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 )

2.630 -0.020 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005 5.870 6.191 5.870 6.000 55,119 +0.10(+1.69%)
May 27, 2005 5.860 6.070 5.850 5.900 76,349 -0.06(-1.01%)
May 26, 2005 5.850 5.960 5.850 5.960 17,450 +0.16(+2.76%)
May 25, 2005 5.920 5.970 5.720 5.800 3,500 -0.07(-1.19%)
May 24, 2005 5.820 5.870 5.710 5.870 31,800 +0.00(+0.00%)
May 23, 2005 5.820 6.000 5.820 5.870 20,290 -0.05(-0.84%)
May 20, 2005 5.841 5.938 5.800 5.920 8,350 +0.10(+1.72%)
May 19, 2005 5.610 5.842 5.610 5.820 26,811 +0.13(+2.28%)
May 18, 2005 5.850 5.920 5.680 5.690 23,800 -0.21(-3.56%)
May 17, 2005 5.970 5.970 5.810 5.900 15,710 -0.02(-0.34%)
May 16, 2005 5.960 5.970 5.820 5.920 16,600 +0.02(+0.34%)
May 13, 2005 5.850 5.910 5.850 5.900 31,900 -0.07(-1.17%)
May 12, 2005 5.890 5.970 5.700 5.970 24,918 +0.11(+1.88%)
May 11, 2005 5.751 5.970 5.680 5.860 6,700 +0.02(+0.34%)
May 10, 2005 5.700 5.840 5.470 5.840 9,425 -0.01(-0.17%)
May 09, 2005 5.780 5.920 5.700 5.850 21,706 -0.15(-2.50%)
May 06, 2005 5.750 6.000 5.720 6.000 5,300 +0.02(+0.33%)
May 05, 2005 5.840 5.980 5.700 5.980 31,600 +0.00(+0.00%)
May 04, 2005 5.560 5.980 5.450 5.980 17,400 +0.31(+5.47%)
May 03, 2005 5.480 6.340 5.480 5.670 150,168 +0.13(+2.35%)
May 02, 2005 5.750 5.750 5.520 5.540 11,366 -0.17(-2.98%)
Apr 29, 2005 5.620 6.310 5.550 5.710 63,040 +0.15(+2.70%)
Apr 28, 2005 5.560 5.620 5.510 5.560 6,500 +0.10(+1.83%)
Apr 27, 2005 5.450 5.500 5.330 5.460 12,820 -0.03(-0.55%)
Apr 26, 2005 5.530 5.580 5.450 5.490 31,400 -0.14(-2.49%)
Apr 25, 2005 5.480 5.660 5.480 5.630 16,800 +0.08(+1.44%)
Apr 22, 2005 5.460 5.590 5.460 5.550 20,400 +0.06(+1.09%)
Apr 21, 2005 5.410 5.600 5.410 5.490 27,975 +0.08(+1.48%)
Apr 20, 2005 5.460 5.590 5.270 5.410 27,279 -0.04(-0.73%)
Apr 19, 2005 5.190 5.460 5.150 5.450 15,200 +0.38(+7.50%)
Apr 18, 2005 5.150 5.210 5.070 5.070 36,000 -0.07(-1.36%)
Apr 15, 2005 5.390 5.390 5.140 5.140 8,250 -0.25(-4.64%)
Apr 14, 2005 5.370 5.420 5.250 5.390 16,000 -0.12(-2.18%)
Apr 13, 2005 5.350 5.600 5.310 5.510 24,351 +0.30(+5.76%)
Apr 12, 2005 5.470 5.470 5.140 5.210 5,251 -0.21(-3.87%)
Apr 11, 2005 5.450 5.520 5.420 5.420 8,500 -0.13(-2.34%)
Apr 08, 2005 5.490 5.649 5.470 5.550 10,800 -0.03(-0.54%)
Apr 07, 2005 5.530 5.590 5.460 5.580 178,604 +0.00(+0.00%)
Apr 06, 2005 5.520 5.610 5.510 5.580 9,975 +0.06(+1.09%)
Apr 05, 2005 5.780 5.790 5.520 5.520 7,900 -0.18(-3.16%)
Apr 04, 2005 5.580 5.751 5.471 5.700 1,900 -0.01(-0.18%)
Apr 01, 2005 5.085 6.100 5.085 5.710 72,742 +0.63(+12.40%)
Mar 31, 2005 4.960 5.080 4.900 5.080 8,557 +0.05(+0.99%)
Mar 30, 2005 5.110 5.127 4.960 5.030 12,081 -0.13(-2.52%)
Mar 29, 2005 5.461 5.620 5.020 5.160 26,900 -0.39(-7.03%)
Mar 28, 2005 5.500 5.680 5.290 5.550 16,635 -0.04(-0.72%)
Mar 24, 2005 5.564 5.600 5.450 5.590 24,872 +0.13(+2.38%)
Mar 23, 2005 5.360 5.670 5.360 5.460 9,193 -0.05(-0.91%)
Mar 22, 2005 5.511 5.540 5.450 5.510 3,800 +0.02(+0.36%)
Mar 21, 2005 5.510 5.650 5.450 5.490 2,900 +0.02(+0.37%)
Mar 18, 2005 5.280 5.690 5.280 5.470 43,326 -0.22(-3.87%)
Mar 17, 2005 5.499 5.720 5.400 5.690 10,675 +0.17(+3.08%)
Mar 16, 2005 5.560 5.560 5.470 5.520 2,100 -0.17(-2.99%)
Mar 15, 2005 5.730 5.740 5.688 5.690 550 +0.22(+4.02%)
Mar 14, 2005 5.570 5.740 5.370 5.470 9,427 -0.19(-3.36%)
Mar 11, 2005 5.539 5.740 5.539 5.660 4,252 +0.15(+2.72%)
Mar 10, 2005 5.650 5.650 5.250 5.510 25,420 +0.00(+0.00%)
Mar 09, 2005 5.419 5.790 5.200 5.510 49,901 +0.11(+2.04%)
Mar 08, 2005 5.630 5.630 5.360 5.400 18,860 +0.10(+1.89%)
Mar 07, 2005 5.090 5.350 5.060 5.300 8,387 +0.10(+1.98%)
Mar 04, 2005 5.390 5.390 5.050 5.197 7,800 -0.07(-1.39%)
Mar 03, 2005 5.190 5.670 5.150 5.270 41,259 +0.29(+5.82%)
Mar 02, 2005 5.300 5.332 4.890 4.980 54,772 -0.38(-7.09%)
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.