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, 2008 13791 13872 13406 13462 22,400 -340.60(-2.47%)
Jun 27, 2008 14128 14128 13761 13802 32,200 -619.60(-4.30%)
Jun 26, 2008 14301 14450 14197 14422 21,800 +201.70(+1.42%)
Jun 25, 2008 13776 14247 13736 14220 23,000 +113.50(+0.80%)
Jun 24, 2008 14290 14433 13991 14107 24,800 -186.70(-1.31%)
Jun 23, 2008 14423 14510 14164 14293 24,600 -278.00(-1.91%)
Jun 20, 2008 15195 15195 14521 14571 26,000 -516.70(-3.42%)
Jun 19, 2008 15250 15259 15052 15088 18,600 -334.30(-2.17%)
Jun 18, 2008 15744 15790 15390 15422 22,000 -274.60(-1.75%)
Jun 17, 2008 15388 15733 15359 15697 18,200 +301.10(+1.96%)
Jun 16, 2008 15401 15553 15340 15396 15,200 +206.20(+1.36%)
Jun 13, 2008 15327 15337 15136 15190 20,200 -60.60(-0.40%)
Jun 12, 2008 14958 15271 14748 15250 25,000 +64.90(+0.43%)
Jun 11, 2008 15019 15226 15010 15185 34,600 +296.10(+1.99%)
Jun 10, 2008 14980 15088 14645 14889 26,400 -176.90(-1.17%)
Jun 09, 2008 15116 15203 14846 15066 24,400 -506.10(-3.25%)
Jun 06, 2008 15914 15971 15526 15572 19,600 -197.50(-1.25%)
Jun 05, 2008 15480 15815 15314 15770 28,600 +254.90(+1.64%)
Jun 04, 2008 15993 15993 15442 15515 23,800 -447.80(-2.81%)
Jun 03, 2008 15852 15985 15710 15963 20,200 -100.60(-0.63%)
Jun 02, 2008 16592 16633 15991 16063 17,600 -352.40(-2.15%)
May 30, 2008 16454 16540 16315 16416 18,400 +99.30(+0.61%)
May 29, 2008 16666 16666 16196 16316 20,000 -209.10(-1.27%)
May 28, 2008 16359 16563 16218 16525 21,600 +249.80(+1.53%)
May 27, 2008 16455 16506 16238 16276 16,200 -72.90(-0.45%)
May 26, 2008 16468 16498 16301 16348 15,800 -301.10(-1.81%)
May 23, 2008 16959 17054 16626 16650 17,600 -257.50(-1.52%)
May 22, 2008 17105 17105 16863 16907 16,800 -336.10(-1.95%)
May 21, 2008 17066 17293 17042 17243 19,600 +13.00(+0.08%)
May 20, 2008 17366 17367 17136 17230 16,600 -204.70(-1.17%)
May 19, 2008 17435 17435 17435 17435 0 +0.00(+0.00%)
May 16, 2008 17476 17497 17316 17435 17,000 +81.40(+0.47%)
May 15, 2008 17085 17366 17080 17354 25,000 +375.20(+2.21%)
May 14, 2008 16691 17015 16626 16978 19,000 +225.40(+1.35%)
May 13, 2008 17008 17086 16698 16753 17,000 -108.00(-0.64%)
May 12, 2008 16641 16897 16547 16861 18,000 +123.80(+0.74%)
May 09, 2008 17021 17126 16679 16737 18,600 -343.60(-2.01%)
May 08, 2008 17213 17213 17038 17081 18,200 -258.60(-1.49%)
May 07, 2008 17404 17414 17230 17339 21,200 -33.70(-0.19%)
May 06, 2008 17441 17502 17238 17373 23,200 -117.90(-0.67%)
May 05, 2008 17687 17736 17457 17491 20,200 -109.20(-0.62%)
May 02, 2008 17560 17621 17446 17600 24,600 +312.80(+1.81%)
May 01, 2008 17479 17481 17242 17287 0 +0.00(+0.00%)
Apr 30, 2008 17479 17481 17242 17287 26,200 -91.20(-0.52%)
Apr 29, 2008 17051 17425 17012 17378 27,600 +362.50(+2.13%)
Apr 28, 2008 17252 17272 16979 17016 19,200 -110.00(-0.64%)
Apr 25, 2008 16782 17151 16782 17126 21,600 +404.90(+2.42%)
Apr 24, 2008 16796 16844 16669 16721 19,000 +23.10(+0.14%)
Apr 23, 2008 16824 16871 16589 16698 17,000 -85.90(-0.51%)
Apr 22, 2008 16687 16854 16598 16784 21,400 +44.60(+0.27%)
Apr 21, 2008 16611 16779 16611 16739 20,200 +258.10(+1.57%)
Apr 18, 2008 16456 16571 16397 16481 0 +0.00(+0.00%)
Apr 17, 2008 16456 16571 16397 16481 17,800 +237.00(+1.46%)
Apr 16, 2008 16289 16414 16199 16244 22,000 +90.50(+0.56%)
Apr 15, 2008 15694 16250 15573 16154 22,400 +346.10(+2.19%)
Apr 14, 2008 15841 15957 15674 15808 0 +0.00(+0.00%)
Apr 11, 2008 15841 15957 15674 15808 19,600 +112.50(+0.72%)
Apr 10, 2008 15755 15954 15655 15695 22,000 -95.40(-0.60%)
Apr 09, 2008 15513 15830 15465 15790 16,400 +202.90(+1.30%)
Apr 08, 2008 15770 15770 15479 15588 18,400 -169.50(-1.08%)
Apr 07, 2008 15390 15852 15322 15757 19,800 +414.00(+2.70%)
Apr 04, 2008 15896 15896 15303 15343 19,000 -489.40(-3.09%)
Apr 03, 2008 15806 16003 15699 15832 15,600 +82.10(+0.52%)
Apr 02, 2008 16023 16237 15720 15750 16,800 +123.80(+0.79%)
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.