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 (%)
Jun 30, 2005 7154 7218 7154 7194 28,600 +73.97(+1.04%)
Jun 29, 2005 7059 7125 7034 7120 14,200 +70.88(+1.01%)
Jun 28, 2005 7159 7175 7036 7049 17,400 -102.08(-1.43%)
Jun 27, 2005 7136 7228 7134 7151 18,400 +2.46(+0.03%)
Jun 24, 2005 7104 7178 7058 7149 15,400 +28.86(+0.41%)
Jun 23, 2005 7143 7157 7090 7120 20,800 -25.58(-0.36%)
Jun 22, 2005 7080 7167 7080 7145 37,200 +68.82(+0.97%)
Jun 21, 2005 6986 7084 6968 7077 19,000 +91.97(+1.32%)
Jun 20, 2005 6940 7002 6940 6985 24,400 +78.03(+1.13%)
Jun 17, 2005 6913 6922 6856 6907 11,000 +6.11(+0.09%)
Jun 16, 2005 6906 6933 6869 6900 12,600 -6.57(-0.10%)
Jun 15, 2005 6877 6916 6858 6907 9,800 +46.80(+0.68%)
Jun 14, 2005 6848 6865 6819 6860 9,200 +27.50(+0.40%)
Jun 13, 2005 6790 6844 6757 6833 8,400 +50.69(+0.75%)
Jun 10, 2005 6834 6884 6774 6782 10,200 -50.54(-0.74%)
Jun 09, 2005 6859 6863 6813 6833 14,600 -25.71(-0.37%)
Jun 08, 2005 6768 6863 6768 6858 10,000 +76.99(+1.14%)
Jun 07, 2005 6757 6795 6737 6781 8,400 +23.06(+0.34%)
Jun 06, 2005 6747 6814 6741 6758 9,800 +9.34(+0.14%)
Jun 03, 2005 6665 6761 6648 6749 12,200 +93.29(+1.40%)
Jun 02, 2005 6733 6757 6647 6656 9,400 -74.34(-1.10%)
Jun 01, 2005 6729 6763 6710 6730 9,800 +14.79(+0.22%)
May 31, 2005 6666 6722 6648 6715 8,600 +51.56(+0.77%)
May 30, 2005 6697 6725 6643 6664 9,600 -44.17(-0.66%)
May 27, 2005 6690 6773 6689 6708 15,400 +36.94(+0.55%)
May 26, 2005 6599 6685 6588 6671 13,800 +73.18(+1.11%)
May 25, 2005 6567 6612 6538 6598 10,800 +32.23(+0.49%)
May 24, 2005 6563 6579 6523 6565 10,400 +25.54(+0.39%)
May 23, 2005 6504 6550 6499 6540 8,200 +40.33(+0.62%)
May 20, 2005 6462 6513 6439 6500 11,400 +20.56(+0.32%)
May 19, 2005 6461 6538 6460 6479 11,400 +31.94(+0.50%)
May 18, 2005 6457 6457 6381 6447 14,800 -19.00(-0.29%)
May 17, 2005 6545 6569 6451 6466 11,800 -62.03(-0.95%)
May 16, 2005 6457 6532 6457 6528 8,400 +76.49(+1.19%)
May 13, 2005 6448 6463 6419 6452 29,000 -5.28(-0.08%)
May 12, 2005 6443 6482 6432 6457 10,000 +11.69(+0.18%)
May 11, 2005 6420 6454 6381 6445 10,600 -9.58(-0.15%)
May 10, 2005 6486 6495 6440 6455 12,600 -26.64(-0.41%)
May 09, 2005 6392 6486 6392 6481 11,600 +92.87(+1.45%)
May 06, 2005 6367 6402 6334 6388 13,800 +28.83(+0.45%)
May 05, 2005 6322 6391 6322 6360 9,800 +70.10(+1.11%)
May 04, 2005 6219 6295 6219 6290 9,600 +72.78(+1.17%)
May 03, 2005 6200 6246 6189 6217 12,600 +21.62(+0.35%)
May 02, 2005 6183 6224 6141 6195 12,200 +40.71(+0.66%)
Apr 29, 2005 6283 6288 6138 6154 14,000 -129.76(-2.06%)
Apr 28, 2005 6272 6293 6233 6284 14,800 +5.70(+0.09%)
Apr 27, 2005 6324 6358 6258 6278 14,000 -61.48(-0.97%)
Apr 26, 2005 6374 6378 6324 6340 8,800 -37.87(-0.59%)
Apr 25, 2005 6339 6392 6308 6378 11,000 +31.28(+0.49%)
Apr 22, 2005 6330 6374 6303 6347 12,800 +47.37(+0.75%)
Apr 21, 2005 6249 6306 6174 6299 14,600 +55.46(+0.89%)
Apr 20, 2005 6170 6259 6151 6244 16,200 +108.88(+1.77%)
Apr 19, 2005 6181 6270 6121 6135 13,800 -21.92(-0.36%)
Apr 18, 2005 6221 6221 6118 6157 12,800 -91.56(-1.47%)
Apr 15, 2005 6340 6340 6232 6248 14,000 -216.27(-3.35%)
Apr 14, 2005 6465 6465 6465 6465 0 -3.31(-0.05%)
Apr 13, 2005 6467 6516 6449 6468 13,600 +3.31(+0.05%)
Apr 12, 2005 6407 6472 6404 6465 8,800 +67.09(+1.05%)
Apr 11, 2005 6426 6444 6382 6398 9,000 -82.02(-1.27%)
Apr 08, 2005 6545 6561 6457 6480 11,400 -66.10(-1.01%)
Apr 07, 2005 6629 6645 6531 6546 11,000 -60.77(-0.92%)
Apr 06, 2005 6556 6617 6552 6606 12,200 +56.12(+0.86%)
Apr 05, 2005 6612 6622 6533 6550 12,200 -54.13(-0.82%)
Apr 04, 2005 6617 6649 6586 6604 11,200 -0.62(-0.01%)
Apr 02, 2005 6507 6618 6469 6605 11,400 +112.22(+1.73%)
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.