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 (%)
Aug 31, 2000 1013 1014 1005 1014 0 +1.27(+0.13%)
Aug 30, 2000 1009 1014 1007 1013 0 +2.56(+0.25%)
Aug 29, 2000 1014 1014 1006 1010 0 -5.95(-0.59%)
Aug 28, 2000 1011 1016 1011 1016 0 +7.17(+0.71%)
Aug 25, 2000 1004 1014 1004 1009 0 +7.06(+0.70%)
Aug 24, 2000 1010 1010 1002 1002 0 -7.14(-0.71%)
Aug 23, 2000 1018 1018 1004 1009 0 -9.78(-0.96%)
Aug 22, 2000 1030 1031 1019 1019 0 -11.47(-1.11%)
Aug 21, 2000 1029 1030 1023 1030 0 +2.17(+0.21%)
Aug 18, 2000 1032 1040 1028 1028 0 -4.83(-0.47%)
Aug 17, 2000 1046 1046 1033 1033 0 -12.93(-1.24%)
Aug 16, 2000 1036 1046 1036 1046 0 +10.18(+0.98%)
Aug 15, 2000 1038 1038 1032 1035 0 +0.61(+0.06%)
Aug 14, 2000 1028 1037 1028 1035 0 +9.83(+0.96%)
Aug 11, 2000 1022 1025 1016 1025 0 +0.29(+0.03%)
Aug 10, 2000 1017 1026 1017 1025 0 +11.75(+1.16%)
Aug 09, 2000 1013 1020 1010 1013 0 +6.15(+0.61%)
Aug 08, 2000 996.28 1010 991.51 1007 0 +12.25(+1.23%)
Aug 07, 2000 983.42 994.60 983.42 994.60 0 +11.90(+1.21%)
Aug 04, 2000 979.46 982.72 979.27 982.70 0 +10.39(+1.07%)
Aug 03, 2000 985.00 985.00 972.31 972.31 0 -15.16(-1.54%)
Aug 02, 2000 981.21 988.26 978.48 987.47 0 +8.51(+0.87%)
Aug 01, 2000 980.21 980.85 976.36 978.96 0 +2.00(+0.20%)
Jul 31, 2000 978.41 978.41 966.77 976.96 0 -0.92(-0.09%)
Jul 28, 2000 988.74 988.74 977.88 977.88 0 -13.01(-1.31%)
Jul 27, 2000 996.75 1000 990.89 990.89 0 -2.59(-0.26%)
Jul 26, 2000 992.79 999.13 992.79 993.48 0 +2.18(+0.22%)
Jul 25, 2000 997.85 997.85 991.30 991.30 0 -8.74(-0.87%)
Jul 24, 2000 1001 1006 998.62 1000 0 -3.45(-0.34%)
Jul 21, 2000 1014 1014 1002 1003 0 -8.30(-0.82%)
Jul 20, 2000 997.99 1012 997.99 1012 0 +11.43(+1.14%)
Jul 19, 2000 994.41 1005 994.41 1000 0 +4.77(+0.48%)
Jul 18, 2000 1010 1010 995.59 995.59 0 -11.72(-1.16%)
Jul 17, 2000 1010 1015 1006 1007 0 -4.99(-0.49%)
Jul 14, 2000 998.65 1012 998.65 1012 0 +13.73(+1.37%)
Jul 13, 2000 1004 1004 995.70 998.57 0 -1.39(-0.14%)
Jul 12, 2000 1002 1010 998.16 999.96 0 +0.63(+0.06%)
Jul 11, 2000 996.74 999.33 989.75 999.33 0 +3.07(+0.31%)
Jul 10, 2000 1003 1003 995.13 996.26 0 -5.35(-0.53%)
Jul 07, 2000 995.65 1002 990.45 1002 0 +12.81(+1.30%)
Jul 06, 2000 988.48 992.26 988.48 988.80 0 -1.91(-0.19%)
Jul 05, 2000 998.37 1007 990.71 990.71 0 -7.54(-0.76%)
Jul 04, 2000 984.15 999.63 984.15 998.25 0 +14.04(+1.43%)
Jul 03, 2000 983.61 986.39 980.79 984.21 0 +10.15(+1.04%)
Jun 30, 2000 962.06 974.06 962.06 974.06 0 +17.74(+1.86%)
Jun 29, 2000 977.40 977.40 956.32 956.32 0 -18.71(-1.92%)
Jun 28, 2000 970.04 976.89 970.04 975.03 0 +3.46(+0.36%)
Jun 27, 2000 973.62 975.64 967.93 971.57 0 +2.11(+0.22%)
Jun 26, 2000 968.61 976.27 968.61 969.46 0 -2.98(-0.31%)
Jun 23, 2000 967.69 975.35 964.58 972.44 0 +4.38(+0.45%)
Jun 22, 2000 963.36 970.84 963.36 968.06 0 +10.71(+1.12%)
Jun 21, 2000 967.90 967.90 957.35 957.35 0 -17.90(-1.84%)
Jun 20, 2000 984.45 984.45 975.25 975.25 0 -2.19(-0.22%)
Jun 19, 2000 980.24 990.34 977.44 977.44 0 -10.90(-1.10%)
Jun 16, 2000 1004 1004 988.34 988.34 0 -12.40(-1.24%)
Jun 15, 2000 1002 1007 998.93 1001 0 -0.96(-0.10%)
Jun 14, 2000 1003 1003 998.60 1002 0 +6.01(+0.60%)
Jun 13, 2000 992.08 1003 988.24 995.69 0 +1.60(+0.16%)
Jun 12, 2000 1005 1006 994.07 994.09 0 -6.63(-0.66%)
Jun 09, 2000 994.85 1007 994.85 1001 0 +6.09(+0.61%)
Jun 08, 2000 991.45 1008 991.45 994.63 0 +8.78(+0.89%)
Jun 07, 2000 992.40 992.40 977.68 985.85 0 -8.09(-0.81%)
Jun 06, 2000 1014 1015 993.94 993.94 0 -19.07(-1.88%)
Jun 05, 2000 1025 1025 1013 1013 0 -9.88(-0.97%)
Jun 02, 2000 1005 1024 1002 1023 0 +22.46(+2.25%)
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.