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 (%)
Jul 29, 2005 1095 1096 1089 1092 241,456,608 -1.98(-0.18%)
Jul 28, 2005 1093 1094 1092 1094 207,699,392 +4.14(+0.38%)
Jul 27, 2005 1087 1090 1087 1090 217,092,800 +4.27(+0.39%)
Jul 26, 2005 1082 1086 1081 1086 170,336,800 +2.30(+0.21%)
Jul 25, 2005 1085 1085 1079 1083 121,590,600 +0.30(+0.03%)
Jul 22, 2005 1082 1085 1081 1083 156,884,608 +0.23(+0.02%)
Jul 21, 2005 1084 1087 1078 1083 300,588,416 +0.73(+0.07%)
Jul 20, 2005 1083 1085 1080 1082 258,224,000 -3.97(-0.37%)
Jul 19, 2005 1079 1086 1079 1086 287,060,800 +8.42(+0.78%)
Jul 18, 2005 1075 1079 1075 1078 177,820,192 +1.22(+0.11%)
Jul 15, 2005 1078 1080 1075 1076 202,889,200 -2.07(-0.19%)
Jul 14, 2005 1078 1081 1077 1078 214,515,008 +2.17(+0.20%)
Jul 13, 2005 1070 1076 1070 1076 211,387,808 +6.59(+0.62%)
Jul 12, 2005 1069 1070 1066 1070 195,535,008 +0.41(+0.04%)
Jul 11, 2005 1064 1069 1064 1069 228,782,000 +9.64(+0.91%)
Jul 08, 2005 1053 1060 1049 1060 203,567,600 +16.45(+1.58%)
Jul 07, 2005 1058 1058 1018 1043 455,646,400 -18.93(-1.78%)
Jul 06, 2005 1062 1064 1061 1062 191,391,600 +1.98(+0.19%)
Jul 05, 2005 1059 1060 1056 1060 176,786,800 -0.20(-0.02%)
Jul 04, 2005 1059 1060 1059 1060 153,686,800 -0.46(-0.04%)
Jul 01, 2005 1051 1061 1051 1061 256,512,992 +5.13(+0.49%)
Jun 30, 2005 1053 1057 1053 1056 278,393,792 +2.00(+0.19%)
Jun 29, 2005 1049 1054 1049 1054 262,512,000 +8.74(+0.84%)
Jun 28, 2005 1040 1045 1040 1045 193,648,800 +6.63(+0.64%)
Jun 27, 2005 1040 1040 1036 1038 230,345,408 -6.03(-0.58%)
Jun 24, 2005 1046 1046 1044 1044 167,544,800 -8.18(-0.78%)
Jun 23, 2005 1048 1052 1048 1052 162,425,600 +4.23(+0.40%)
Jun 22, 2005 1047 1049 1046 1048 169,105,792 +1.64(+0.16%)
Jun 21, 2005 1042 1047 1042 1047 184,315,808 +0.24(+0.02%)
Jun 20, 2005 1045 1046 1044 1046 130,353,800 -2.37(-0.23%)
Jun 17, 2005 1044 1049 1043 1049 212,747,200 +5.70(+0.55%)
Jun 16, 2005 1039 1044 1039 1043 166,558,000 +6.71(+0.65%)
Jun 15, 2005 1045 1045 1036 1036 185,380,992 -6.31(-0.61%)
Jun 14, 2005 1038 1043 1038 1043 137,324,800 +3.27(+0.31%)
Jun 13, 2005 1038 1039 1035 1039 136,219,808 +1.25(+0.12%)
Jun 10, 2005 1036 1038 1034 1038 150,047,200 +7.48(+0.73%)
Jun 09, 2005 1027 1031 1027 1031 149,725,408 +1.64(+0.16%)
Jun 08, 2005 1030 1031 1028 1029 162,814,400 -4.55(-0.44%)
Jun 07, 2005 1027 1034 1027 1034 178,664,800 +9.43(+0.92%)
Jun 06, 2005 1025 1027 1024 1024 146,937,792 -3.53(-0.34%)
Jun 03, 2005 1033 1033 1028 1028 156,198,800 -3.82(-0.37%)
Jun 02, 2005 1031 1035 1031 1031 176,231,200 -1.25(-0.12%)
Jun 01, 2005 1022 1033 1022 1033 174,907,200 +12.52(+1.23%)
May 31, 2005 1022 1022 1020 1020 161,532,800 -3.02(-0.30%)
May 30, 2005 1013 1023 1013 1023 105,135,200 +8.51(+0.84%)
May 27, 2005 1018 1018 1014 1015 140,501,600 -3.82(-0.38%)
May 26, 2005 1016 1019 1016 1019 168,124,992 +7.47(+0.74%)
May 25, 2005 1011 1012 1010 1011 131,953,600 -1.53(-0.15%)
May 24, 2005 1011 1013 1009 1013 150,756,608 -0.72(-0.07%)
May 23, 2005 1014 1014 1011 1013 117,111,600 +2.87(+0.28%)
May 20, 2005 1012 1013 1010 1010 151,802,400 -2.31(-0.23%)
May 19, 2005 1012 1013 1010 1013 176,341,200 +4.10(+0.41%)
May 18, 2005 998.67 1009 998.67 1009 225,192,192 +14.54(+1.46%)
May 17, 2005 995.66 996.33 993.02 994.12 165,751,808 -0.73(-0.07%)
May 16, 2005 993.24 996.90 993.24 994.85 164,526,400 -0.20(-0.02%)
May 13, 2005 990.65 995.05 989.61 995.05 175,468,000 +1.01(+0.10%)
May 12, 2005 990.19 994.04 990.19 994.04 187,332,800 +7.24(+0.73%)
May 11, 2005 986.06 988.18 985.94 986.80 221,519,200 +0.20(+0.02%)
May 10, 2005 993.73 994.53 986.60 986.60 279,148,608 -7.09(-0.71%)
May 09, 2005 995.70 995.70 992.46 993.69 231,709,792 -3.44(-0.34%)
May 06, 2005 992.08 997.13 992.08 997.13 197,254,592 +3.39(+0.34%)
May 05, 2005 994.68 994.68 991.91 993.74 198,973,200 +4.03(+0.41%)
May 04, 2005 988.20 989.71 983.82 989.71 180,503,808 +2.41(+0.24%)
May 03, 2005 979.72 987.30 979.72 987.30 0 +4.76(+0.48%)
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.