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, 2004 3621 3631 3584 3594 0 -42.43(-1.17%)
Aug 30, 2004 3651 3657 3632 3637 0 -12.53(-0.34%)
Aug 27, 2004 3635 3649 3623 3649 0 +19.40(+0.53%)
Aug 26, 2004 3624 3634 3615 3630 0 +34.58(+0.96%)
Aug 25, 2004 3607 3612 3586 3595 0 +0.88(+0.02%)
Aug 24, 2004 3593 3613 3585 3594 0 +4.69(+0.13%)
Aug 23, 2004 3567 3596 3555 3590 0 +51.67(+1.46%)
Aug 20, 2004 3545 3545 3511 3538 0 -6.40(-0.18%)
Aug 19, 2004 3557 3572 3534 3544 0 +2.94(+0.08%)
Aug 18, 2004 3528 3546 3511 3541 0 +8.35(+0.24%)
Aug 17, 2004 3513 3554 3507 3533 0 +16.45(+0.47%)
Aug 16, 2004 3470 3522 3452 3517 0 +31.84(+0.91%)
Aug 13, 2004 3467 3496 3461 3485 0 -9.39(-0.27%)
Aug 12, 2004 3513 3535 3477 3494 0 -8.72(-0.25%)
Aug 11, 2004 3540 3542 3477 3503 0 -30.11(-0.85%)
Aug 10, 2004 3495 3533 3495 3533 0 +35.76(+1.02%)
Aug 09, 2004 3529 3532 3482 3497 0 -31.34(-0.89%)
Aug 06, 2004 3576 3596 3526 3529 0 -94.34(-2.60%)
Aug 05, 2004 3625 3653 3623 3623 0 +15.40(+0.43%)
Aug 04, 2004 3623 3631 3593 3608 0 -43.22(-1.18%)
Aug 03, 2004 3637 3655 3627 3651 0 +27.01(+0.75%)
Aug 02, 2004 3623 3628 3607 3624 0 -23.31(-0.64%)
Jul 30, 2004 3638 3662 3621 3647 0 +3.31(+0.09%)
Jul 29, 2004 3588 3647 3588 3644 0 +67.87(+1.90%)
Jul 28, 2004 3590 3603 3565 3576 0 +10.82(+0.30%)
Jul 27, 2004 3538 3568 3536 3565 0 +32.49(+0.92%)
Jul 26, 2004 3568 3582 3531 3533 0 -34.68(-0.97%)
Jul 23, 2004 3581 3588 3561 3567 0 -5.55(-0.16%)
Jul 22, 2004 3597 3599 3569 3573 0 -64.63(-1.78%)
Jul 21, 2004 3639 3658 3633 3637 0 +30.08(+0.83%)
Jul 20, 2004 3587 3610 3564 3607 0 +14.76(+0.41%)
Jul 19, 2004 3601 3616 3589 3593 0 -17.77(-0.49%)
Jul 16, 2004 3612 3637 3608 3610 0 -0.15(-0.00%)
Jul 15, 2004 3640 3646 3610 3611 0 -38.20(-1.05%)
Jul 14, 2004 3637 3651 3617 3649 0 -7.43(-0.20%)
Jul 13, 2004 3670 3671 3656 3656 0 +4.55(+0.12%)
Jul 12, 2004 3651 3681 3645 3652 0 -16.85(-0.46%)
Jul 09, 2004 3648 3676 3635 3668 0 -1.93(-0.05%)
Jul 08, 2004 3651 3670 3628 3670 0 +10.01(+0.27%)
Jul 07, 2004 3663 3681 3657 3660 0 -0.28(-0.01%)
Jul 06, 2004 3683 3690 3651 3661 0 -27.50(-0.75%)
Jul 05, 2004 3684 3703 3684 3688 0 +3.12(+0.08%)
Jul 02, 2004 3708 3718 3673 3685 0 -31.14(-0.84%)
Jul 01, 2004 3749 3774 3708 3716 0 -16.79(-0.45%)
Jun 30, 2004 3763 3771 3733 3733 0 -23.49(-0.63%)
Jun 29, 2004 3756 3764 3746 3756 0 -15.10(-0.40%)
Jun 28, 2004 3739 3779 3733 3772 0 +29.20(+0.78%)
Jun 25, 2004 3742 3757 3732 3742 0 -13.37(-0.36%)
Jun 24, 2004 3753 3768 3741 3756 0 +35.61(+0.96%)
Jun 23, 2004 3722 3737 3715 3720 0 +19.82(+0.54%)
Jun 22, 2004 3732 3732 3694 3700 0 -39.96(-1.07%)
Jun 21, 2004 3753 3756 3726 3740 0 -0.62(-0.02%)
Jun 18, 2004 3709 3744 3700 3741 0 +22.82(+0.61%)
Jun 17, 2004 3705 3736 3705 3718 0 +3.58(+0.10%)
Jun 16, 2004 3695 3720 3693 3714 0 +31.07(+0.84%)
Jun 15, 2004 3651 3695 3641 3683 0 +36.33(+1.00%)
Jun 14, 2004 3689 3696 3637 3647 0 -52.28(-1.41%)
Jun 11, 2004 3709 3709 3686 3699 0 -12.00(-0.32%)
Jun 10, 2004 3692 3717 3692 3711 0 +12.09(+0.33%)
Jun 09, 2004 3722 3735 3695 3699 0 -24.17(-0.65%)
Jun 08, 2004 3738 3738 3712 3723 0 +1.23(+0.03%)
Jun 07, 2004 3712 3730 3706 3722 0 +23.36(+0.63%)
Jun 04, 2004 3665 3705 3655 3699 0 +44.50(+1.22%)
Jun 03, 2004 3643 3654 3618 3654 0 +8.14(+0.22%)
Jun 02, 2004 3642 3674 3636 3646 0 +21.76(+0.60%)
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.