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 29, 2008 4474 4509 4456 4483 161,011,904 +21.11(+0.47%)
Aug 28, 2008 4370 4480 4340 4461 169,292,000 +88.41(+2.02%)
Aug 27, 2008 4371 4390 4310 4373 123,753,904 +4.53(+0.10%)
Aug 26, 2008 4331 4384 4296 4369 106,230,096 +12.68(+0.29%)
Aug 25, 2008 4383 4392 4351 4356 65,140,600 -44.58(-1.01%)
Aug 22, 2008 4323 4405 4306 4400 109,100,304 +95.84(+2.23%)
Aug 21, 2008 4336 4342 4295 4305 124,125,200 -61.26(-1.40%)
Aug 20, 2008 4356 4378 4327 4366 116,906,600 +33.08(+0.76%)
Aug 19, 2008 4403 4403 4330 4333 127,542,704 -116.05(-2.61%)
Aug 18, 2008 4436 4501 4405 4449 93,648,400 -4.78(-0.11%)
Aug 15, 2008 4446 4496 4421 4454 106,966,800 +32.71(+0.74%)
Aug 14, 2008 4439 4467 4383 4421 123,336,200 +17.94(+0.41%)
Aug 13, 2008 4492 4500 4398 4403 154,188,096 -115.51(-2.56%)
Aug 12, 2008 4521 4552 4494 4518 148,984,608 -20.01(-0.44%)
Aug 11, 2008 4500 4538 4486 4538 111,653,000 +46.64(+1.04%)
Aug 08, 2008 4432 4496 4416 4492 158,964,992 +34.42(+0.77%)
Aug 07, 2008 4435 4514 4432 4457 185,973,696 +9.10(+0.20%)
Aug 06, 2008 4424 4454 4396 4448 182,953,904 +61.98(+1.41%)
Aug 05, 2008 4301 4391 4282 4386 181,949,200 +105.72(+2.47%)
Aug 04, 2008 4307 4332 4267 4281 111,724,800 -33.71(-0.78%)
Aug 01, 2008 4345 4379 4297 4314 137,880,192 -78.02(-1.78%)
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%)
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.