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 1907 1912 1898 1898 0 -9.02(-0.47%)
Jun 29, 2005 1912 1917 1905 1907 0 -5.22(-0.27%)
Jun 28, 2005 1926 1930 1908 1912 0 -14.31(-0.74%)
Jun 27, 2005 1923 1941 1923 1926 0 +3.37(+0.18%)
Jun 24, 2005 1924 1933 1918 1923 0 -0.98(-0.05%)
Jun 23, 2005 1907 1928 1906 1924 0 +17.02(+0.89%)
Jun 22, 2005 1902 1914 1901 1907 0 +5.30(+0.28%)
Jun 21, 2005 1902 1902 1902 1902 0 +0.00(+0.00%)
Jun 20, 2005 1879 1906 1879 1902 0 +23.07(+1.23%)
Jun 17, 2005 1863 1881 1859 1879 0 +15.47(+0.83%)
Jun 16, 2005 1864 1876 1863 1863 0 -1.31(-0.07%)
Jun 15, 2005 1877 1879 1861 1864 0 -12.63(-0.67%)
Jun 14, 2005 1852 1880 1852 1877 0 +25.15(+1.36%)
Jun 13, 2005 1849 1858 1847 1852 0 +2.72(+0.15%)
Jun 10, 2005 1863 1863 1848 1849 0 -14.17(-0.76%)
Jun 09, 2005 1871 1878 1852 1863 0 -8.00(-0.43%)
Jun 08, 2005 1856 1884 1848 1871 0 +15.56(+0.84%)
Jun 07, 2005 1884 1885 1851 1856 0 -28.71(-1.52%)
Jun 06, 2005 1924 1930 1880 1884 0 -39.17(-2.04%)
Jun 03, 2005 1913 1927 1913 1924 0 +10.98(+0.57%)
Jun 02, 2005 1894 1917 1894 1913 0 +19.15(+1.01%)
Jun 01, 2005 1936 1939 1894 1894 0 -42.62(-2.20%)
May 31, 2005 1909 1956 1909 1936 0 +27.61(+1.45%)
May 30, 2005 1922 1929 1908 1909 0 -13.18(-0.69%)
May 27, 2005 1924 1929 1921 1922 0 -2.13(-0.11%)
May 26, 2005 1925 1933 1924 1924 0 -1.34(-0.07%)
May 25, 2005 1929 1936 1921 1925 0 +28.44(+1.50%)
May 24, 2005 1897 1897 1897 1897 0 -32.29(-1.67%)
May 23, 2005 1929 1929 1929 1929 0 +0.00(+0.00%)
May 20, 2005 1928 1936 1927 1929 0 +1.52(+0.08%)
May 19, 2005 1897 1932 1897 1928 0 +30.77(+1.62%)
May 18, 2005 1903 1910 1892 1897 0 -6.17(-0.32%)
May 17, 2005 1913 1934 1903 1903 0 -10.21(-0.53%)
May 16, 2005 1919 1927 1913 1913 0 -5.48(-0.29%)
May 13, 2005 1896 1924 1896 1919 0 +22.84(+1.20%)
May 12, 2005 1897 1908 1895 1896 0 -1.71(-0.09%)
May 11, 2005 1896 1915 1893 1897 0 +1.25(+0.07%)
May 10, 2005 1895 1904 1894 1896 0 +1.18(+0.06%)
May 09, 2005 1893 1908 1892 1895 0 +1.95(+0.10%)
May 06, 2005 1867 1897 1867 1893 0 +26.40(+1.41%)
May 05, 2005 1864 1874 1863 1867 0 +2.22(+0.12%)
May 04, 2005 1837 1867 1837 1864 0 +27.17(+1.48%)
May 03, 2005 1830 1839 1830 1837 0 +7.67(+0.42%)
May 02, 2005 1830 1830 1830 1830 0 +0.00(+0.00%)
Apr 29, 2005 1826 1843 1826 1830 0 +3.36(+0.18%)
Apr 28, 2005 1815 1836 1815 1826 0 +11.40(+0.63%)
Apr 27, 2005 1807 1826 1805 1815 0 +7.69(+0.43%)
Apr 26, 2005 1807 1811 1803 1807 0 +0.18(+0.01%)
Apr 25, 2005 1802 1811 1802 1807 0 +4.86(+0.27%)
Apr 22, 2005 1802 1802 1802 1802 0 +0.00(+0.00%)
Apr 21, 2005 1802 1810 1802 1802 0 +0.53(+0.03%)
Apr 20, 2005 1792 1809 1792 1802 0 +9.57(+0.53%)
Apr 19, 2005 1777 1803 1777 1792 0 +14.85(+0.84%)
Apr 18, 2005 1780 1786 1776 1777 0 -2.48(-0.14%)
Apr 15, 2005 1765 1784 1765 1780 0 +14.63(+0.83%)
Apr 14, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 13, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 12, 2005 1759 1770 1758 1765 0 +6.48(+0.37%)
Apr 11, 2005 1755 1761 1755 1759 0 +3.96(+0.23%)
Apr 08, 2005 1751 1756 1751 1755 0 +3.25(+0.19%)
Apr 07, 2005 1764 1770 1751 1751 0 -12.65(-0.72%)
Apr 06, 2005 1768 1781 1752 1764 0 -4.43(-0.25%)
Apr 05, 2005 1768 1781 1752 1768 0 +0.34(+0.02%)
Apr 04, 2005 1760 1776 1752 1768 0 +7.77(+0.44%)
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.