Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(IX: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	1584	1599	1583	1595	227,943,392	+18.63(+1.18%)
Aug 30, 2007	1573	1579	1558	1576	187,924,992	+14.10(+0.90%)
Aug 29, 2007	1549	1562	1545	1562	203,412,000	+5.45(+0.35%)
Aug 28, 2007	1574	1575	1555	1557	183,606,000	-18.62(-1.18%)
Aug 27, 2007	1583	1584	1574	1575	105,761,904	-1.98(-0.13%)
Aug 24, 2007	1566	1577	1563	1577	135,347,904	+4.24(+0.27%)
Aug 23, 2007	1592	1592	1573	1573	186,669,504	-5.94(-0.38%)
Aug 22, 2007	1576	1584	1576	1579	179,080,608	+13.36(+0.85%)
Aug 21, 2007	1573	1573	1550	1566	209,944,896	-3.62(-0.23%)
Aug 20, 2007	1574	1581	1566	1569	213,535,200	+3.74(+0.24%)
Aug 17, 2007	1533	1577	1527	1566	366,764,096	+26.28(+1.71%)
Aug 16, 2007	1568	1572	1539	1539	340,823,296	-58.42(-3.66%)
Aug 15, 2007	1589	1600	1582	1598	183,620,400	-3.35(-0.21%)
Aug 14, 2007	1607	1620	1598	1601	212,625,696	-17.68(-1.09%)
Aug 13, 2007	1604	1619	1602	1619	246,995,008	+28.41(+1.79%)
Aug 10, 2007	1606	1616	1589	1590	405,817,408	-42.25(-2.59%)
Aug 09, 2007	1646	1649	1625	1633	362,134,592	-18.49(-1.12%)
Aug 08, 2007	1623	1653	1623	1651	273,795,712	+37.10(+2.30%)
Aug 07, 2007	1607	1614	1601	1614	202,169,504	+24.29(+1.53%)
Aug 06, 2007	1587	1601	1587	1590	208,810,800	-12.36(-0.77%)
Aug 03, 2007	1621	1622	1602	1602	221,753,408	-16.57(-1.02%)
Aug 02, 2007	1619	1626	1614	1619	243,066,000	+9.79(+0.61%)
Aug 01, 2007	1601	1622	1593	1609	355,628,000	-21.98(-1.35%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(IX: )

Historical Prices