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, 2006 1245 1255 1243 1253 221,661,904 +16.85(+1.36%)
Jun 29, 2006 1221 1236 1221 1236 198,113,504 +20.63(+1.70%)
Jun 28, 2006 1214 1220 1213 1215 162,101,408 -3.58(-0.29%)
Jun 27, 2006 1227 1227 1219 1219 147,821,792 -5.53(-0.45%)
Jun 26, 2006 1225 1227 1223 1224 160,742,896 -0.01(-0.00%)
Jun 23, 2006 1220 1226 1219 1224 162,659,200 +2.74(+0.22%)
Jun 22, 2006 1222 1222 1218 1222 176,518,208 +9.18(+0.76%)
Jun 21, 2006 1209 1212 1203 1212 219,011,808 +6.35(+0.53%)
Jun 20, 2006 1193 1206 1193 1206 249,085,408 +4.13(+0.34%)
Jun 19, 2006 1199 1206 1196 1202 217,755,600 +11.09(+0.93%)
Jun 16, 2006 1213 1213 1190 1191 296,492,416 -8.86(-0.74%)
Jun 15, 2006 1187 1200 1184 1200 244,606,592 +21.86(+1.86%)
Jun 14, 2006 1175 1179 1168 1178 224,372,800 +5.77(+0.49%)
Jun 13, 2006 1178 1183 1170 1172 307,209,792 -25.84(-2.16%)
Jun 12, 2006 1203 1206 1198 1198 196,087,392 -8.25(-0.68%)
Jun 09, 2006 1206 1208 1201 1206 189,873,408 +13.72(+1.15%)
Jun 08, 2006 1201 1206 1192 1192 305,531,584 -28.85(-2.36%)
Jun 07, 2006 1219 1224 1212 1221 221,734,000 +11.23(+0.93%)
Jun 06, 2006 1214 1222 1210 1210 261,057,600 -18.88(-1.54%)
Jun 05, 2006 1237 1237 1227 1229 137,677,600 -7.05(-0.57%)
Jun 02, 2006 1243 1247 1233 1236 198,572,400 +2.34(+0.19%)
Jun 01, 2006 1235 1237 1224 1234 177,529,200 -0.29(-0.02%)
May 31, 2006 1206 1234 1204 1234 281,600,192 +16.98(+1.40%)
May 30, 2006 1239 1241 1215 1217 200,792,400 -23.81(-1.92%)
May 29, 2006 1241 1244 1240 1241 114,261,800 -0.98(-0.08%)
May 26, 2006 1225 1242 1224 1242 238,520,800 +24.41(+2.01%)
May 25, 2006 1206 1217 1195 1217 207,324,192 +18.03(+1.50%)
May 24, 2006 1203 1206 1192 1199 282,827,200 -12.58(-1.04%)
May 23, 2006 1193 1212 1193 1212 333,761,408 +22.63(+1.90%)
May 22, 2006 1219 1222 1189 1189 361,641,216 -36.56(-2.98%)
May 19, 2006 1223 1229 1220 1226 231,876,000 +2.77(+0.23%)
May 18, 2006 1230 1235 1213 1223 328,435,200 -4.84(-0.39%)
May 17, 2006 1268 1269 1228 1228 298,184,800 -37.69(-2.98%)
May 16, 2006 1264 1270 1262 1266 244,161,792 +0.45(+0.04%)
May 15, 2006 1273 1273 1259 1265 249,806,000 -13.26(-1.04%)
May 12, 2006 1300 1300 1278 1278 281,386,208 -32.61(-2.49%)
May 11, 2006 1318 1322 1311 1311 236,218,800 -6.78(-0.51%)
May 10, 2006 1316 1319 1316 1318 223,430,400 -0.78(-0.06%)
May 09, 2006 1318 1319 1314 1318 198,534,400 +1.42(+0.11%)
May 08, 2006 1316 1318 1313 1317 194,376,400 +5.38(+0.41%)
May 05, 2006 1301 1312 1301 1312 181,438,800 +11.26(+0.87%)
May 04, 2006 1297 1301 1294 1300 206,855,008 +5.76(+0.44%)
May 03, 2006 1302 1302 1293 1295 213,458,592 -4.46(-0.34%)
May 02, 2006 1293 1299 1293 1299 163,874,000 +23.81(+1.87%)
May 01, 2006 1270 1275 1269 1275 0 -20.25(-1.56%)
Apr 28, 2006 1292 1297 1288 1296 201,607,808 +0.14(+0.01%)
Apr 27, 2006 1300 1300 1289 1295 189,307,008 -3.06(-0.24%)
Apr 26, 2006 1301 1301 1295 1298 144,024,192 +1.11(+0.09%)
Apr 25, 2006 1298 1302 1294 1297 226,239,392 +1.94(+0.15%)
Apr 24, 2006 1292 1300 1291 1295 202,108,608 -0.83(-0.06%)
Apr 21, 2006 1285 1296 1285 1296 229,456,000 +14.57(+1.14%)
Apr 20, 2006 1277 1283 1276 1282 192,396,608 +6.38(+0.50%)
Apr 19, 2006 1270 1275 1269 1275 222,406,400 +14.59(+1.16%)
Apr 18, 2006 1261 1265 1258 1261 234,091,200 -18.70(-1.46%)
Apr 17, 2006 1275 1279 1273 1279 0 +14.76(+1.17%)
Apr 13, 2006 1265 1267 1260 1265 104,349,400 +1.56(+0.12%)
Apr 12, 2006 1269 1270 1259 1263 210,614,592 -7.53(-0.59%)
Apr 11, 2006 1285 1285 1270 1271 224,959,392 -14.84(-1.15%)
Apr 10, 2006 1283 1285 1283 1285 161,140,992 -0.46(-0.04%)
Apr 07, 2006 1295 1297 1286 1286 300,280,192 -9.43(-0.73%)
Apr 06, 2006 1298 1299 1294 1295 247,073,408 -0.61(-0.05%)
Apr 05, 2006 1293 1296 1288 1296 223,014,208 +3.04(+0.24%)
Apr 04, 2006 1289 1293 1287 1293 216,758,800 -2.64(-0.20%)
Apr 03, 2006 1294 1298 1293 1296 268,112,192 +8.32(+0.65%)
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.