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 29, 2007 4623 4642 4590 4639 14,294,800 +29.20(+0.63%)
Jun 28, 2007 4600 4614 4592 4610 10,382,800 +37.29(+0.82%)
Jun 27, 2007 4577 4596 4547 4573 10,962,400 -26.59(-0.58%)
Jun 26, 2007 4625 4627 4592 4600 9,260,400 -42.92(-0.92%)
Jun 25, 2007 4601 4644 4587 4642 7,858,200 +0.87(+0.02%)
Jun 22, 2007 4647 4655 4635 4642 7,337,800 -5.18(-0.11%)
Jun 21, 2007 4642 4662 4616 4647 10,514,800 -30.17(-0.65%)
Jun 20, 2007 4665 4696 4661 4677 10,285,200 +23.57(+0.51%)
Jun 19, 2007 4671 4687 4647 4653 8,879,000 -22.93(-0.49%)
Jun 18, 2007 4685 4699 4660 4676 7,920,800 -5.41(-0.12%)
Jun 15, 2007 4642 4687 4636 4682 15,173,000 +41.52(+0.89%)
Jun 14, 2007 4621 4645 4617 4640 10,952,000 +68.48(+1.50%)
Jun 13, 2007 4537 4589 4525 4572 9,612,800 +22.66(+0.50%)
Jun 12, 2007 4559 4577 4538 4549 10,132,600 -16.76(-0.37%)
Jun 11, 2007 4544 4567 4540 4566 8,515,800 +57.87(+1.28%)
Jun 08, 2007 4490 4514 4453 4508 11,557,000 -3.49(-0.08%)
Jun 07, 2007 4598 4615 4504 4511 11,086,800 -76.53(-1.67%)
Jun 06, 2007 4677 4677 4588 4588 10,019,200 -88.51(-1.89%)
Jun 05, 2007 4697 4707 4676 4676 9,986,800 -14.35(-0.31%)
Jun 04, 2007 4695 4706 4680 4691 8,786,200 -16.72(-0.36%)
Jun 01, 2007 4692 4715 4686 4708 10,427,400 +9.64(+0.21%)
May 31, 2007 4676 4714 4673 4698 18,405,200 +45.20(+0.97%)
May 30, 2007 4628 4655 4622 4653 9,477,800 -7.67(-0.16%)
May 29, 2007 4680 4683 4650 4660 9,641,800 -29.18(-0.62%)
May 28, 2007 4678 4690 4663 4690 1,282,400 +17.80(+0.38%)
May 25, 2007 4667 4676 4645 4672 12,337,000 -32.84(-0.70%)
May 24, 2007 4728 4740 4702 4705 12,548,200 -52.27(-1.10%)
May 23, 2007 4733 4759 4733 4757 12,929,800 +26.65(+0.56%)
May 22, 2007 4725 4738 4718 4730 11,946,200 +1.54(+0.03%)
May 21, 2007 4737 4750 4722 4729 10,038,800 -20.82(-0.44%)
May 18, 2007 4688 4749 4688 4749 9,840,800 +59.20(+1.26%)
May 17, 2007 4684 4700 4683 4690 5,913,200 +16.95(+0.36%)
May 16, 2007 4673 4685 4656 4673 11,452,200 +10.84(+0.23%)
May 15, 2007 4649 4672 4629 4662 11,723,800 +3.70(+0.08%)
May 14, 2007 4676 4682 4648 4659 9,986,600 -8.36(-0.18%)
May 11, 2007 4632 4667 4590 4667 14,951,400 -7.49(-0.16%)
May 10, 2007 4712 4714 4669 4675 10,613,600 -40.80(-0.87%)
May 09, 2007 4713 4722 4699 4715 10,157,800 +7.11(+0.15%)
May 08, 2007 4721 4728 4694 4708 9,581,600 -31.28(-0.66%)
May 07, 2007 4707 4740 4694 4740 8,638,800 +20.32(+0.43%)
May 04, 2007 4707 4722 4689 4719 11,562,000 +12.74(+0.27%)
May 03, 2007 4698 4709 4675 4707 14,545,600 +30.65(+0.66%)
May 02, 2007 4635 4676 4633 4676 13,870,200 +61.11(+1.32%)
May 01, 2007 4617 4627 4604 4615 8,015,400 +0.00(+0.00%)
Apr 30, 2007 4617 4627 4604 4615 8,015,400 -28.67(-0.62%)
Apr 27, 2007 4651 4662 4611 4643 9,427,000 -14.55(-0.31%)
Apr 26, 2007 4672 4682 4643 4658 12,510,200 +16.75(+0.36%)
Apr 25, 2007 4595 4641 4595 4641 13,441,400 +28.92(+0.63%)
Apr 24, 2007 4609 4620 4588 4612 11,570,400 -0.19(-0.00%)
Apr 23, 2007 4638 4641 4606 4612 10,043,200 -17.93(-0.39%)
Apr 20, 2007 4561 4647 4561 4630 16,739,000 +80.49(+1.77%)
Apr 19, 2007 4541 4555 4506 4550 11,852,200 -26.47(-0.58%)
Apr 18, 2007 4593 4598 4557 4576 11,079,000 -25.75(-0.56%)
Apr 17, 2007 4604 4605 4569 4602 10,464,600 -12.70(-0.28%)
Apr 16, 2007 4579 4615 4579 4615 12,312,400 +33.60(+0.73%)
Apr 13, 2007 4568 4582 4556 4581 8,496,400 +13.02(+0.29%)
Apr 12, 2007 4585 4585 4532 4568 11,220,800 -19.46(-0.42%)
Apr 11, 2007 4587 4614 4579 4588 11,150,800 -8.02(-0.17%)
Apr 10, 2007 4553 4598 4546 4596 9,418,000 +42.09(+0.92%)
Apr 09, 2007 4545 4559 4545 4554 8,070,800 +0.00(+0.00%)
Apr 05, 2007 4545 4559 4545 4554 8,070,800 -4.87(-0.11%)
Apr 04, 2007 4553 4561 4542 4558 10,630,000 +11.08(+0.24%)
Apr 03, 2007 4506 4549 4506 4547 13,053,000 +61.73(+1.38%)
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.