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, 2005 4408 4414 4386 4414 0 +6.10(+0.14%)
Aug 30, 2005 4369 4409 4369 4407 0 +38.90(+0.89%)
Aug 29, 2005 4409 4410 4364 4368 0 -50.60(-1.15%)
Aug 26, 2005 4401 4423 4401 4419 0 +25.50(+0.58%)
Aug 25, 2005 4406 4406 4386 4394 0 -23.40(-0.53%)
Aug 24, 2005 4447 4447 4407 4417 0 -34.60(-0.78%)
Aug 23, 2005 4465 4466 4450 4452 0 -11.10(-0.25%)
Aug 22, 2005 4436 4463 4435 4463 0 +32.80(+0.74%)
Aug 19, 2005 4410 4430 4408 4430 0 +19.70(+0.45%)
Aug 18, 2005 4430 4430 4402 4410 0 -19.60(-0.44%)
Aug 17, 2005 4440 4443 4426 4430 0 -16.50(-0.37%)
Aug 16, 2005 4426 4450 4426 4446 0 +20.80(+0.47%)
Aug 15, 2005 4430 4440 4417 4426 0 -6.40(-0.14%)
Aug 12, 2005 4429 4435 4418 4432 0 +8.00(+0.18%)
Aug 11, 2005 4387 4425 4386 4424 0 +39.10(+0.89%)
Aug 10, 2005 4378 4385 4367 4385 0 +10.30(+0.24%)
Aug 09, 2005 4371 4377 4358 4374 0 +9.30(+0.21%)
Aug 08, 2005 4335 4370 4330 4365 0 +32.10(+0.74%)
Aug 05, 2005 4328 4336 4317 4333 0 +4.60(+0.11%)
Aug 04, 2005 4335 4348 4327 4328 0 +2.20(+0.05%)
Aug 03, 2005 4349 4354 4326 4326 0 -17.10(-0.39%)
Aug 02, 2005 4337 4348 4325 4343 0 +5.80(+0.13%)
Aug 01, 2005 4347 4351 4333 4338 0 -9.10(-0.21%)
Jul 29, 2005 4335 4351 4335 4347 0 +17.60(+0.41%)
Jul 28, 2005 4352 4357 4327 4329 0 -18.50(-0.43%)
Jul 27, 2005 4338 4350 4338 4348 0 +9.50(+0.22%)
Jul 26, 2005 4333 4347 4326 4338 0 +2.50(+0.06%)
Jul 25, 2005 4324 4348 4324 4336 0 +11.40(+0.26%)
Jul 22, 2005 4301 4325 4295 4324 0 +21.50(+0.50%)
Jul 21, 2005 4272 4310 4272 4303 0 +39.40(+0.92%)
Jul 20, 2005 4242 4270 4242 4263 0 +23.50(+0.55%)
Jul 19, 2005 4255 4255 4236 4240 0 -20.10(-0.47%)
Jul 18, 2005 4251 4271 4248 4260 0 +5.70(+0.13%)
Jul 15, 2005 4256 4264 4254 4254 0 -3.50(-0.08%)
Jul 14, 2005 4243 4259 4242 4258 0 +17.50(+0.41%)
Jul 13, 2005 4228 4241 4228 4240 0 +15.10(+0.36%)
Jul 12, 2005 4229 4235 4224 4225 0 -1.50(-0.04%)
Jul 11, 2005 4200 4230 4200 4227 0 +32.80(+0.78%)
Jul 08, 2005 4194 4207 4180 4194 0 -3.80(-0.09%)
Jul 07, 2005 4238 4238 4196 4198 0 -36.50(-0.86%)
Jul 06, 2005 4257 4270 4234 4234 0 -19.50(-0.46%)
Jul 05, 2005 4238 4257 4238 4254 0 +18.90(+0.45%)
Jul 04, 2005 4227 4244 4226 4235 0 +10.60(+0.25%)
Jul 01, 2005 4226 4229 4201 4224 0 -5.80(-0.14%)
Jun 30, 2005 4216 4238 4209 4230 0 +13.30(+0.32%)
Jun 29, 2005 4226 4244 4208 4217 0 -5.40(-0.13%)
Jun 28, 2005 4191 4225 4191 4222 0 +30.80(+0.73%)
Jun 27, 2005 4204 4204 4184 4191 0 -12.60(-0.30%)
Jun 24, 2005 4218 4218 4184 4204 0 -21.80(-0.52%)
Jun 23, 2005 4230 4246 4221 4226 0 -6.50(-0.15%)
Jun 22, 2005 4252 4252 4227 4232 0 -23.20(-0.55%)
Jun 21, 2005 4262 4270 4251 4255 0 -7.00(-0.16%)
Jun 20, 2005 4269 4276 4256 4262 0 -5.00(-0.12%)
Jun 17, 2005 4230 4267 4229 4267 0 +46.00(+1.09%)
Jun 16, 2005 4212 4241 4208 4221 0 +17.50(+0.42%)
Jun 15, 2005 4190 4204 4185 4204 0 +14.20(+0.34%)
Jun 14, 2005 4180 4196 4180 4190 0 +9.60(+0.23%)
Jun 13, 2005 4180 4180 4180 4180 0 +0.00(+0.00%)
Jun 10, 2005 4168 4180 4168 4180 0 +11.10(+0.27%)
Jun 09, 2005 4171 4185 4163 4169 0 -4.40(-0.11%)
Jun 08, 2005 4158 4182 4148 4173 0 +13.20(+0.32%)
Jun 07, 2005 4154 4162 4152 4160 0 +5.50(+0.13%)
Jun 06, 2005 4147 4161 4137 4155 0 +5.30(+0.13%)
Jun 03, 2005 4138 4149 4128 4149 0 +12.90(+0.31%)
Jun 02, 2005 4112 4148 4112 4136 0 +32.70(+0.80%)
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.