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, 2001 6539 6540 6474 6474 97,545,600 -63.88(-0.98%)
Jul 30, 2001 6523 6576 6514 6538 81,214,000 +16.08(+0.25%)
Jul 27, 2001 6502 6535 6495 6522 85,191,000 +19.51(+0.30%)
Jul 26, 2001 6412 6503 6406 6503 108,102,000 +91.16(+1.42%)
Jul 25, 2001 6383 6422 6383 6412 111,652,400 +33.72(+0.53%)
Jul 24, 2001 6423 6423 6367 6378 145,026,208 -44.90(-0.70%)
Jul 23, 2001 6390 6424 6381 6423 75,241,400 +33.44(+0.52%)
Jul 20, 2001 6418 6418 6379 6389 60,320,200 -29.57(-0.46%)
Jul 19, 2001 6388 6433 6388 6419 113,914,400 +30.58(+0.48%)
Jul 18, 2001 6395 6395 6352 6388 110,234,000 -7.17(-0.11%)
Jul 17, 2001 6379 6421 6379 6395 148,223,392 +18.12(+0.28%)
Jul 16, 2001 6453 6464 6374 6377 75,575,800 -74.81(-1.16%)
Jul 13, 2001 6471 6492 6416 6452 91,792,400 -18.76(-0.29%)
Jul 12, 2001 6564 6596 6386 6471 154,534,000 -93.26(-1.42%)
Jul 11, 2001 6714 6721 6536 6564 136,839,808 -148.90(-2.22%)
Jul 10, 2001 6709 6778 6708 6713 84,213,800 +3.91(+0.06%)
Jul 09, 2001 6692 6723 6661 6709 53,366,800 -6.68(-0.10%)
Jul 06, 2001 6816 6822 6711 6716 103,098,400 -98.81(-1.45%)
Jul 05, 2001 6869 6869 6815 6815 134,719,008 -54.27(-0.79%)
Jul 04, 2001 6839 6869 6832 6869 27,247,000 +28.15(+0.41%)
Jul 03, 2001 6797 6841 6789 6841 61,748,400 +43.63(+0.64%)
Jul 02, 2001 6666 6797 6658 6797 104,686,400 +130.94(+1.96%)
Jun 29, 2001 6609 6688 6601 6666 121,409,200 +58.97(+0.89%)
Jun 28, 2001 6589 6659 6589 6607 122,497,200 +19.52(+0.30%)
Jun 27, 2001 6583 6616 6557 6588 103,990,400 +5.51(+0.08%)
Jun 26, 2001 6563 6591 6541 6582 92,482,000 +19.51(+0.30%)
Jun 25, 2001 6540 6566 6537 6563 77,193,600 +23.01(+0.35%)
Jun 22, 2001 6543 6594 6526 6540 125,533,600 -3.74(-0.06%)
Jun 21, 2001 6450 6547 6444 6543 146,002,400 +88.24(+1.37%)
Jun 20, 2001 6365 6470 6365 6455 130,202,400 +96.09(+1.51%)
Jun 19, 2001 6492 6558 6354 6359 150,451,008 -130.50(-2.01%)
Jun 18, 2001 6668 6676 6490 6490 118,130,800 -181.16(-2.72%)
Jun 15, 2001 6741 6741 6647 6671 129,340,600 -79.08(-1.17%)
Jun 14, 2001 6800 6800 6742 6750 74,941,800 -52.57(-0.77%)
Jun 13, 2001 6796 6863 6770 6802 110,223,000 +5.55(+0.08%)
Jun 12, 2001 6727 6797 6661 6797 81,571,000 +65.53(+0.97%)
Jun 11, 2001 6783 6783 6716 6731 60,222,200 -52.43(-0.77%)
Jun 08, 2001 6837 6837 6755 6784 82,023,800 -56.91(-0.83%)
Jun 07, 2001 6784 6896 6766 6841 127,670,000 +49.65(+0.73%)
Jun 06, 2001 6672 6803 6658 6791 129,449,800 +118.63(+1.78%)
Jun 05, 2001 6632 6675 6622 6672 124,940,600 +40.60(+0.61%)
Jun 04, 2001 6622 6641 6571 6632 76,991,000 +12.09(+0.18%)
Jun 01, 2001 6593 6630 6574 6620 103,425,200 +24.27(+0.37%)
May 31, 2001 6588 6614 6577 6595 115,038,800 +8.46(+0.13%)
May 30, 2001 6666 6666 6578 6587 75,607,200 -78.61(-1.18%)
May 29, 2001 6702 6721 6636 6666 96,416,400 -34.79(-0.52%)
May 28, 2001 6711 6731 6687 6700 14,540,400 -11.01(-0.16%)
May 25, 2001 6715 6741 6673 6711 64,021,000 -3.13(-0.05%)
May 24, 2001 6783 6814 6679 6714 140,626,400 -68.04(-1.00%)
May 23, 2001 6644 6832 6614 6783 197,182,000 +131.24(+1.97%)
May 22, 2001 6573 6665 6573 6651 162,248,800 +80.19(+1.22%)
May 21, 2001 6531 6589 6508 6571 159,352,800 +43.48(+0.67%)
May 18, 2001 6393 6564 6388 6528 256,638,800 +134.83(+2.11%)
May 17, 2001 6051 6417 6051 6393 537,892,608 +358.80(+5.95%)
May 16, 2001 5987 6043 5949 6034 90,649,200 +46.97(+0.78%)
May 15, 2001 6042 6054 5986 5987 93,496,600 -55.03(-0.91%)
May 14, 2001 6110 6110 6029 6042 62,199,000 -68.33(-1.12%)
May 11, 2001 6096 6137 6082 6110 66,924,600 +18.29(+0.30%)
May 10, 2001 6106 6168 6085 6092 114,647,600 -14.35(-0.23%)
May 09, 2001 6010 6109 5958 6106 116,296,800 +95.90(+1.60%)
May 08, 2001 6067 6085 6008 6011 82,828,600 -55.06(-0.91%)
May 07, 2001 6121 6137 6065 6066 52,010,600 -63.93(-1.04%)
May 04, 2001 6139 6139 6079 6130 101,114,800 -10.11(-0.16%)
May 03, 2001 6097 6140 6030 6140 0 +30.42(+0.50%)
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.