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, 2008 4416 4448 4365 4392 162,667,104 -8.19(-0.19%)
Jul 30, 2008 4385 4424 4347 4401 168,140,704 +80.06(+1.85%)
Jul 29, 2008 4281 4346 4256 4320 185,701,296 -3.96(-0.09%)
Jul 28, 2008 4368 4368 4317 4324 121,680,200 -52.73(-1.20%)
Jul 25, 2008 4303 4398 4299 4377 178,215,504 +29.19(+0.67%)
Jul 24, 2008 4435 4441 4329 4348 174,642,800 -60.75(-1.38%)
Jul 23, 2008 4390 4419 4367 4409 187,141,504 +81.48(+1.88%)
Jul 22, 2008 4287 4333 4259 4327 195,075,504 +0.12(+0.00%)
Jul 21, 2008 4310 4362 4262 4327 278,950,912 +27.78(+0.65%)
Jul 18, 2008 4187 4299 4178 4299 243,302,000 +73.37(+1.74%)
Jul 17, 2008 4174 4261 4159 4226 253,866,896 +113.54(+2.76%)
Jul 16, 2008 4070 4116 4003 4112 210,208,704 +51.30(+1.26%)
Jul 15, 2008 4088 4110 4025 4061 215,192,800 -81.38(-1.96%)
Jul 14, 2008 4148 4189 4135 4143 133,898,800 +41.89(+1.02%)
Jul 11, 2008 4250 4261 4101 4101 226,328,304 -130.92(-3.09%)
Jul 10, 2008 4262 4293 4210 4232 188,697,104 -108.10(-2.49%)
Jul 09, 2008 4324 4343 4301 4340 162,296,192 +64.05(+1.50%)
Jul 08, 2008 4255 4292 4224 4276 198,950,496 -66.98(-1.54%)
Jul 07, 2008 4305 4351 4271 4343 134,681,504 +76.59(+1.80%)
Jul 04, 2008 4358 4359 4266 4266 113,122,896 -77.99(-1.80%)
Jul 03, 2008 4242 4358 4224 4344 233,201,904 +47.51(+1.11%)
Jul 02, 2008 4350 4378 4296 4296 196,025,408 -44.73(-1.03%)
Jul 01, 2008 4411 4416 4307 4341 204,448,896 -93.64(-2.11%)
Jun 30, 2008 4404 4440 4355 4435 200,549,296 +37.53(+0.85%)
Jun 27, 2008 4408 4433 4348 4397 210,812,704 -28.87(-0.65%)
Jun 26, 2008 4491 4506 4426 4426 176,921,296 -110.10(-2.43%)
Jun 25, 2008 4490 4537 4490 4536 157,921,200 +62.53(+1.40%)
Jun 24, 2008 4514 4533 4426 4474 197,903,696 -37.61(-0.83%)
Jun 23, 2008 4497 4539 4490 4511 152,536,192 +2.10(+0.05%)
Jun 20, 2008 4613 4617 4475 4509 269,391,296 -82.12(-1.79%)
Jun 19, 2008 4591 4632 4591 4591 194,786,704 -27.36(-0.59%)
Jun 18, 2008 4668 4677 4597 4619 171,541,904 -67.58(-1.44%)
Jun 17, 2008 4673 4723 4673 4686 161,826,096 +28.59(+0.61%)
Jun 16, 2008 4687 4691 4618 4658 130,363,000 -24.56(-0.52%)
Jun 13, 2008 4665 4689 4615 4682 156,709,504 +10.00(+0.21%)
Jun 12, 2008 4668 4695 4646 4672 200,984,400 +11.39(+0.24%)
Jun 11, 2008 4777 4797 4660 4661 183,387,808 -100.17(-2.10%)
Jun 10, 2008 4764 4793 4733 4761 182,042,496 -38.30(-0.80%)
Jun 09, 2008 4779 4821 4775 4799 154,940,704 +4.06(+0.08%)
Jun 06, 2008 4937 4969 4794 4795 203,483,008 -111.74(-2.28%)
Jun 05, 2008 4916 4944 4880 4907 198,129,696 -8.01(-0.16%)
Jun 04, 2008 4966 4966 4867 4915 152,002,208 -68.64(-1.38%)
Jun 03, 2008 4914 4988 4914 4984 127,257,000 +48.50(+0.98%)
Jun 02, 2008 5009 5012 4925 4935 127,860,496 -79.07(-1.58%)
May 30, 2008 4990 5029 4986 5014 156,018,592 +38.38(+0.77%)
May 29, 2008 4988 5006 4952 4976 159,600,000 +4.79(+0.10%)
May 28, 2008 4924 5006 4914 4971 152,840,400 +64.55(+1.32%)
May 27, 2008 4957 4960 4894 4907 135,458,400 -31.28(-0.63%)
May 26, 2008 4911 4951 4911 4938 64,756,800 +4.07(+0.08%)
May 23, 2008 5021 5021 4934 4934 134,889,904 -94.97(-1.89%)
May 22, 2008 4978 5048 4975 5029 144,890,496 +1.19(+0.02%)
May 21, 2008 5065 5081 5003 5028 157,355,296 -27.33(-0.54%)
May 20, 2008 5091 5105 5041 5055 142,400,192 -87.22(-1.70%)
May 19, 2008 5091 5142 5076 5142 118,892,400 +64.06(+1.26%)
May 16, 2008 5091 5121 5059 5078 147,461,696 +20.53(+0.41%)
May 15, 2008 5046 5060 5020 5058 130,183,800 +2.27(+0.04%)
May 14, 2008 5037 5068 4992 5055 153,916,496 +56.57(+1.13%)
May 13, 2008 5002 5017 4951 4999 144,607,008 +22.46(+0.45%)
May 12, 2008 4975 5011 4955 4976 74,711,800 +15.65(+0.32%)
May 09, 2008 5001 5005 4925 4961 128,284,096 -95.02(-1.88%)
May 08, 2008 5029 5067 5025 5056 109,887,104 -19.73(-0.39%)
May 07, 2008 5059 5100 5042 5075 133,948,704 +34.39(+0.68%)
May 06, 2008 5053 5068 5011 5041 121,975,800 -22.44(-0.44%)
May 05, 2008 5063 5079 5048 5063 70,413,600 -6.35(-0.13%)
May 02, 2008 5058 5099 5029 5070 162,669,696 +73.17(+1.46%)
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.