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 31, 2007 1612 1631 1612 1631 260,648,896 +30.61(+1.91%)
Jul 30, 2007 1608 1613 1596 1600 234,584,400 -7.70(-0.48%)
Jul 27, 2007 1590 1614 1587 1608 323,604,192 +5.59(+0.35%)
Jul 26, 2007 1652 1652 1602 1602 375,286,304 -41.74(-2.54%)
Jul 25, 2007 1634 1655 1628 1644 316,968,384 +2.20(+0.13%)
Jul 24, 2007 1654 1662 1637 1642 287,876,512 -14.75(-0.89%)
Jul 23, 2007 1649 1657 1640 1657 188,907,904 +12.32(+0.75%)
Jul 20, 2007 1674 1677 1644 1644 308,769,408 -27.72(-1.66%)
Jul 19, 2007 1664 1681 1664 1672 279,643,712 +15.58(+0.94%)
Jul 18, 2007 1657 1671 1656 1657 334,392,992 -11.03(-0.66%)
Jul 17, 2007 1658 1668 1658 1668 264,888,304 +4.31(+0.26%)
Jul 16, 2007 1655 1663 1654 1663 263,371,296 +9.81(+0.59%)
Jul 13, 2007 1658 1660 1650 1653 252,110,096 +8.29(+0.50%)
Jul 12, 2007 1632 1645 1619 1645 324,773,504 +18.62(+1.14%)
Jul 11, 2007 1621 1628 1610 1627 268,695,200 -6.10(-0.37%)
Jul 10, 2007 1649 1653 1626 1633 251,827,200 -16.59(-1.01%)
Jul 09, 2007 1661 1666 1647 1649 203,204,096 -7.96(-0.48%)
Jul 06, 2007 1641 1657 1639 1657 216,871,200 +14.38(+0.88%)
Jul 05, 2007 1654 1654 1641 1643 211,510,896 -9.49(-0.57%)
Jul 04, 2007 1642 1653 1641 1652 215,386,400 +13.03(+0.79%)
Jul 03, 2007 1640 1644 1638 1639 201,478,096 +7.69(+0.47%)
Jul 02, 2007 1627 1635 1626 1632 188,993,504 -8.84(-0.54%)
Jun 29, 2007 1638 1640 1624 1640 245,570,400 +6.79(+0.42%)
Jun 28, 2007 1631 1636 1627 1634 251,590,208 +13.93(+0.86%)
Jun 27, 2007 1618 1625 1610 1620 305,313,792 -6.56(-0.40%)
Jun 26, 2007 1623 1639 1623 1626 294,206,688 -10.47(-0.64%)
Jun 25, 2007 1621 1637 1613 1637 266,463,104 +5.18(+0.32%)
Jun 22, 2007 1647 1648 1631 1632 245,653,296 -9.76(-0.59%)
Jun 21, 2007 1649 1649 1634 1641 349,379,584 -16.18(-0.98%)
Jun 20, 2007 1660 1662 1655 1657 282,286,208 +4.65(+0.28%)
Jun 19, 2007 1663 1669 1645 1653 290,052,192 -9.65(-0.58%)
Jun 18, 2007 1675 1676 1659 1662 265,591,504 -15.13(-0.90%)
Jun 15, 2007 1667 1679 1661 1678 413,833,312 +16.77(+1.01%)
Jun 14, 2007 1647 1661 1647 1661 327,554,592 +26.26(+1.61%)
Jun 13, 2007 1623 1635 1623 1635 327,390,592 +5.94(+0.36%)
Jun 12, 2007 1643 1647 1624 1629 298,285,600 -14.35(-0.87%)
Jun 11, 2007 1645 1650 1641 1643 250,143,104 +9.12(+0.56%)
Jun 08, 2007 1626 1638 1614 1634 371,484,192 +10.37(+0.64%)
Jun 07, 2007 1648 1659 1623 1623 446,022,208 -24.99(-1.52%)
Jun 06, 2007 1688 1688 1648 1648 408,703,296 -41.97(-2.48%)
Jun 05, 2007 1698 1702 1688 1690 278,900,192 -6.47(-0.38%)
Jun 04, 2007 1702 1706 1693 1697 253,262,096 -9.34(-0.55%)
Jun 01, 2007 1690 1709 1690 1706 400,996,000 +15.98(+0.95%)
May 31, 2007 1670 1691 1670 1690 358,123,904 +20.42(+1.22%)
May 30, 2007 1666 1671 1660 1670 224,569,696 -5.16(-0.31%)
May 29, 2007 1672 1676 1669 1675 279,776,512 +6.80(+0.41%)
May 28, 2007 1665 1668 1663 1668 81,857,200 +7.39(+0.44%)
May 25, 2007 1658 1663 1653 1661 248,773,696 -3.75(-0.23%)
May 24, 2007 1669 1677 1663 1665 239,465,408 -12.47(-0.74%)
May 23, 2007 1663 1677 1663 1677 292,996,000 +15.22(+0.92%)
May 22, 2007 1661 1665 1657 1662 197,929,104 +2.20(+0.13%)
May 21, 2007 1666 1670 1660 1660 246,325,408 -2.20(-0.13%)
May 18, 2007 1653 1665 1649 1662 335,654,496 +11.17(+0.68%)
May 17, 2007 1645 1653 1644 1651 193,124,992 +4.68(+0.28%)
May 16, 2007 1636 1647 1633 1646 271,930,112 +6.86(+0.42%)
May 15, 2007 1622 1639 1622 1639 250,666,208 +14.01(+0.86%)
May 14, 2007 1635 1636 1624 1625 201,197,792 -5.63(-0.35%)
May 11, 2007 1604 1632 1604 1631 321,454,784 +16.04(+0.99%)
May 10, 2007 1621 1628 1610 1615 298,328,992 -4.79(-0.30%)
May 09, 2007 1622 1623 1610 1619 301,545,984 +5.32(+0.33%)
May 08, 2007 1623 1623 1610 1614 251,103,392 -11.39(-0.70%)
May 07, 2007 1624 1628 1616 1626 194,403,504 +5.02(+0.31%)
May 04, 2007 1604 1621 1601 1621 373,452,704 +23.75(+1.49%)
May 03, 2007 1603 1603 1577 1597 347,315,296 -3.69(-0.23%)
May 02, 2007 1601 1604 1595 1600 245,935,904 +4.56(+0.29%)
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.