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

(NY: IDR )

10.01 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 7.400 7.930 7.220 7.870 13,366 +0.25(+3.28%)
Jun 29, 2022 8.000 8.000 7.530 7.620 22,162 -0.44(-5.46%)
Jun 28, 2022 8.150 8.150 7.790 8.060 13,452 -0.13(-1.59%)
Jun 27, 2022 7.700 8.190 7.610 8.190 13,664 +0.18(+2.25%)
Jun 24, 2022 7.220 8.180 7.000 8.010 52,436 +0.81(+11.25%)
Jun 23, 2022 6.950 7.200 6.950 7.200 11,376 +0.23(+3.30%)
Jun 22, 2022 6.990 7.263 6.900 6.970 99,846 -0.21(-2.92%)
Jun 21, 2022 6.740 7.250 6.740 7.180 104,521 +0.22(+3.16%)
Jun 17, 2022 7.800 7.800 6.665 6.960 518,167 -0.74(-9.61%)
Jun 16, 2022 6.950 7.980 6.950 7.700 168,764 +0.32(+4.34%)
Jun 15, 2022 7.250 7.400 6.790 7.380 114,543 -0.02(-0.27%)
Jun 14, 2022 6.860 7.400 6.700 7.400 53,110 +0.40(+5.71%)
Jun 13, 2022 7.500 7.800 7.000 7.000 45,367 -0.94(-11.84%)
Jun 10, 2022 8.600 8.610 7.350 7.940 32,125 -0.27(-3.29%)
Jun 09, 2022 8.700 8.700 8.200 8.210 19,641 -0.49(-5.63%)
Jun 08, 2022 8.340 9.040 8.340 8.700 32,670 +0.06(+0.69%)
Jun 07, 2022 8.850 8.900 8.200 8.640 27,403 -0.36(-4.00%)
Jun 06, 2022 8.600 9.000 8.350 9.000 128,430 +0.48(+5.63%)
Jun 03, 2022 8.270 8.550 7.870 8.520 30,891 +0.25(+3.02%)
Jun 02, 2022 8.040 8.270 7.780 8.270 16,356 +0.42(+5.35%)
Jun 01, 2022 7.150 7.850 7.010 7.850 25,120 +0.53(+7.24%)
May 31, 2022 6.550 7.500 6.550 7.320 13,644 +0.70(+10.57%)
May 27, 2022 6.930 6.980 6.620 6.620 10,658 -0.23(-3.36%)
May 26, 2022 6.790 6.951 6.730 6.850 5,791 +0.25(+3.79%)
May 25, 2022 7.000 7.000 6.590 6.600 8,170 -0.39(-5.58%)
May 24, 2022 6.720 7.000 6.720 6.990 10,581 +0.27(+4.02%)
May 23, 2022 6.960 7.250 6.700 6.720 5,236 -0.38(-5.35%)
May 20, 2022 6.800 7.250 6.800 7.100 9,442 +0.12(+1.72%)
May 19, 2022 6.990 7.100 6.875 6.980 15,155 -0.01(-0.15%)
May 18, 2022 6.500 7.010 6.500 6.990 17,509 +0.09(+1.30%)
May 17, 2022 6.700 6.956 6.633 6.900 4,481 +0.29(+4.39%)
May 16, 2022 6.860 7.000 6.600 6.610 9,145 -0.24(-3.50%)
May 13, 2022 6.900 6.986 6.390 6.850 24,535 +0.35(+5.38%)
May 12, 2022 6.830 6.990 6.300 6.500 50,204 -0.57(-8.06%)
May 11, 2022 6.470 7.201 6.470 7.070 36,791 +0.20(+2.91%)
May 10, 2022 7.900 7.900 6.320 6.870 53,833 -1.03(-13.04%)
May 09, 2022 8.790 8.890 7.760 7.900 24,430 -0.66(-7.71%)
May 06, 2022 8.630 8.980 8.510 8.560 8,989 -0.16(-1.83%)
May 05, 2022 8.700 8.990 8.700 8.720 4,978 -0.28(-3.11%)
May 04, 2022 9.000 9.000 8.830 9.000 11,101 -0.05(-0.55%)
May 03, 2022 8.880 9.070 8.790 9.050 5,093 +0.13(+1.46%)
May 02, 2022 9.160 9.160 8.650 8.920 11,731 -0.30(-3.25%)
Apr 29, 2022 9.240 9.240 8.790 9.220 12,304 -0.02(-0.22%)
Apr 28, 2022 8.900 9.270 8.900 9.240 8,439 +0.04(+0.43%)
Apr 27, 2022 9.230 9.290 8.900 9.200 7,369 -0.04(-0.43%)
Apr 26, 2022 9.180 9.300 8.995 9.240 23,798 -0.05(-0.54%)
Apr 25, 2022 9.220 9.300 8.900 9.290 12,725 -0.01(-0.11%)
Apr 22, 2022 9.210 9.300 8.890 9.300 17,542 +0.05(+0.54%)
Apr 21, 2022 9.230 9.340 9.000 9.250 24,511 +0.13(+1.43%)
Apr 20, 2022 9.230 9.310 9.120 9.120 5,494 -0.31(-3.29%)
Apr 19, 2022 10.00 10.00 9.220 9.430 6,133 +0.43(+4.78%)
Apr 18, 2022 8.600 9.490 8.600 9.000 13,279 -0.19(-2.07%)
Apr 14, 2022 9.550 9.560 9.150 9.190 23,770 -0.37(-3.82%)
Apr 13, 2022 9.428 9.810 9.424 9.555 9,174 +0.05(+0.58%)
Apr 12, 2022 9.820 9.820 9.100 9.500 21,536 -0.20(-2.06%)
Apr 11, 2022 10.00 10.09 9.354 9.700 22,825 -0.24(-2.41%)
Apr 08, 2022 9.250 10.04 9.250 9.940 22,899 -0.07(-0.70%)
Apr 07, 2022 9.000 10.36 9.000 10.01 22,391 +0.76(+8.22%)
Apr 06, 2022 10.39 10.57 8.610 9.250 33,934 -1.07(-10.37%)
Apr 05, 2022 10.72 10.85 10.20 10.32 14,886 -0.25(-2.41%)
Apr 04, 2022 9.980 10.75 9.980 10.57 20,262 +0.19(+1.83%)
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.