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

Iridex Cp (NQ: IRIX )

2.110 -0.190 (-8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 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 (%)
Sep 30, 2002 3.220 3.300 3.200 3.300 6,500 -0.38(-10.33%)
Sep 27, 2002 3.215 3.680 3.150 3.680 10,000 -0.01(-0.27%)
Sep 26, 2002 3.200 3.690 3.200 3.690 3,900 +0.52(+16.40%)
Sep 25, 2002 3.230 3.230 3.150 3.170 11,600 -0.22(-6.49%)
Sep 24, 2002 3.380 3.390 3.380 3.390 100,000 +0.14(+4.31%)
Sep 23, 2002 3.340 3.340 3.250 3.250 19,200 -0.25(-7.14%)
Sep 20, 2002 3.500 3.500 3.350 3.500 14,800 +0.00(+0.00%)
Sep 19, 2002 3.490 3.500 3.490 3.500 2,200 +0.00(+0.00%)
Sep 18, 2002 3.540 3.980 3.460 3.500 5,600 +0.10(+2.94%)
Sep 17, 2002 3.350 3.530 3.350 3.400 6,800 -0.21(-5.82%)
Sep 16, 2002 3.610 3.610 3.610 3.610 900 -0.09(-2.43%)
Sep 13, 2002 3.750 3.750 3.570 3.700 11,600 -0.05(-1.30%)
Sep 12, 2002 4.000 4.000 3.749 3.749 3,800 +0.19(+5.30%)
Sep 11, 2002 3.920 4.220 3.410 3.560 6,500 -0.36(-9.18%)
Sep 10, 2002 3.820 3.970 3.600 3.920 19,700 +0.10(+2.62%)
Sep 09, 2002 2.700 3.820 2.601 3.820 22,900 +1.05(+37.91%)
Sep 06, 2002 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Sep 05, 2002 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Sep 04, 2002 2.350 2.770 1.970 2.770 7,800 +0.27(+10.80%)
Sep 03, 2002 2.650 2.650 2.500 2.500 2,100 -0.15(-5.66%)
Aug 30, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 29, 2002 2.650 2.650 2.650 2.650 2,800 +0.00(+0.00%)
Aug 28, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 27, 2002 2.680 2.700 2.500 2.650 2,800 +0.10(+3.92%)
Aug 26, 2002 2.501 2.550 2.500 2.550 2,300 +0.15(+6.25%)
Aug 23, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 22, 2002 2.400 2.400 2.400 2.400 4,000 +0.09(+3.90%)
Aug 21, 2002 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 20, 2002 2.400 2.400 2.310 2.310 1,900 -0.19(-7.60%)
Aug 16, 2002 2.440 2.650 2.400 2.500 6,500 +0.15(+6.30%)
Aug 15, 2002 2.320 2.352 2.300 2.352 5,100 -0.06(-2.45%)
Aug 14, 2002 2.500 2.510 2.410 2.411 310,400 -0.09(-3.56%)
Aug 13, 2002 2.300 2.528 2.300 2.500 1,400 -0.01(-0.40%)
Aug 12, 2002 2.720 2.720 2.510 2.510 4,900 -0.24(-8.73%)
Aug 07, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 06, 2002 2.760 2.760 2.750 2.750 2,100 -0.20(-6.72%)
Aug 05, 2002 2.948 2.948 2.948 2.948 300 +0.05(+1.66%)
Aug 02, 2002 3.000 3.000 2.800 2.900 2,400 +0.15(+5.40%)
Aug 01, 2002 2.800 2.800 2.720 2.751 2,900 -0.05(-1.74%)
Jul 31, 2002 2.820 2.820 2.610 2.800 1,900 -0.02(-0.71%)
Jul 30, 2002 2.820 2.820 2.820 2.820 300 +0.02(+0.71%)
Jul 29, 2002 2.610 2.800 2.610 2.800 800 +0.06(+2.19%)
Jul 26, 2002 2.650 2.740 2.610 2.740 2,700 +0.14(+5.38%)
Jul 25, 2002 2.602 2.615 2.600 2.600 1,000 -0.05(-1.89%)
Jul 24, 2002 2.650 2.650 2.650 2.650 7,000 +0.15(+6.00%)
Jul 23, 2002 3.010 3.020 2.500 2.500 27,700 -0.51(-16.94%)
Jul 22, 2002 3.100 3.100 3.010 3.010 7,100 -0.09(-2.90%)
Jul 19, 2002 3.200 3.200 3.100 3.100 300 -0.20(-6.06%)
Jul 17, 2002 3.300 3.300 3.300 3.300 100 +0.14(+4.43%)
Jul 12, 2002 3.250 3.250 3.160 3.160 22,200 -0.04(-1.25%)
Jul 11, 2002 3.200 3.200 3.200 3.200 1,500 -0.12(-3.61%)
Jul 10, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jul 09, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jul 08, 2002 3.300 3.320 3.300 3.320 30,500 +0.02(+0.61%)
Jul 05, 2002 3.210 3.400 3.210 3.300 51,900 -0.10(-2.94%)
Jul 04, 2002 3.400 3.400 3.400 3.400 900 +0.00(+0.00%)
Jul 03, 2002 3.400 3.400 3.400 3.400 900 +0.15(+4.62%)
Jul 02, 2002 3.260 3.400 3.200 3.250 5,700 -0.07(-2.11%)
Jul 01, 2002 3.690 3.780 3.320 3.320 15,800 -0.09(-2.64%)
Jun 28, 2002 3.590 3.590 3.240 3.410 7,100 +0.01(+0.29%)
Jun 27, 2002 3.451 3.451 3.400 3.400 31,200 +0.00(+0.00%)
Jun 26, 2002 3.450 3.451 3.180 3.400 16,700 -0.06(-1.73%)
Jun 25, 2002 3.460 3.460 3.460 3.460 0 +0.06(+1.76%)
Jun 21, 2002 3.500 3.500 3.400 3.400 100 -0.10(-2.86%)
Jun 20, 2002 3.550 3.550 3.400 3.500 34,500 -0.05(-1.41%)
Jun 19, 2002 3.400 3.550 3.330 3.550 15,900 +0.05(+1.43%)
Jun 18, 2002 3.651 3.651 3.500 3.500 4,200 -0.15(-4.11%)
Jun 17, 2002 3.650 3.650 3.650 3.650 700 +0.20(+5.80%)
Jun 14, 2002 3.750 3.750 3.450 3.450 2,000 -0.40(-10.39%)
Jun 12, 2002 3.501 3.850 3.501 3.850 300 +0.45(+13.24%)
Jun 11, 2002 3.500 3.950 3.400 3.400 13,600 -0.15(-4.23%)
Jun 10, 2002 3.600 3.600 3.550 3.550 300 -0.06(-1.69%)
Jun 07, 2002 3.650 3.650 3.610 3.611 2,500 -0.09(-2.41%)
Jun 06, 2002 3.800 3.800 3.700 3.700 4,300 -0.15(-3.90%)
Jun 05, 2002 3.850 3.850 3.850 3.850 0 -0.15(-3.75%)
May 31, 2002 4.000 4.000 4.000 4.000 1,000 -0.03(-0.74%)
May 28, 2002 3.870 4.030 3.820 4.030 4,000 +0.01(+0.25%)
May 27, 2002 3.940 4.020 3.940 4.020 5,200 +0.00(+0.00%)
May 24, 2002 3.940 4.020 3.940 4.020 5,200 +0.02(+0.49%)
May 23, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 21, 2002 4.000 4.000 4.000 4.000 400 +0.00(+0.01%)
May 20, 2002 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 17, 2002 4.005 4.005 4.000 4.000 5,700 +0.00(+0.00%)
May 16, 2002 3.880 4.000 3.879 4.000 5,800 +0.19(+4.99%)
May 15, 2002 3.820 3.855 3.810 3.810 3,600 -0.09(-2.31%)
May 14, 2002 3.950 3.950 3.750 3.900 8,600 +0.05(+1.30%)
May 13, 2002 3.850 3.850 3.840 3.850 1,600 -0.10(-2.53%)
May 10, 2002 3.850 3.950 3.850 3.950 3,700 +0.00(+0.00%)
May 09, 2002 4.000 4.000 3.950 3.950 1,500 +0.00(+0.00%)
May 08, 2002 3.870 3.950 3.870 3.950 5,900 -0.06(-1.50%)
May 07, 2002 4.010 4.010 4.010 4.010 2,100 +0.00(+0.00%)
May 06, 2002 4.020 4.090 4.010 4.010 1,900 +0.00(+0.00%)
May 03, 2002 4.010 4.010 4.010 4.010 10,000 +0.00(+0.00%)
May 02, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
May 01, 2002 3.980 4.100 3.980 4.010 7,500 +0.01(+0.25%)
Apr 30, 2002 4.011 4.011 4.000 4.000 20,900 -0.01(-0.25%)
Apr 29, 2002 4.080 4.080 4.010 4.010 1,000 -0.07(-1.72%)
Apr 26, 2002 4.100 4.100 3.970 4.080 9,200 -0.12(-2.86%)
Apr 25, 2002 4.290 4.290 4.150 4.200 2,000 +0.19(+4.74%)
Apr 24, 2002 4.300 4.300 4.010 4.010 16,000 -0.23(-5.42%)
Apr 23, 2002 4.030 4.241 4.000 4.240 9,400 +0.10(+2.42%)
Apr 22, 2002 4.240 4.240 4.030 4.140 3,600 -0.10(-2.36%)
Apr 19, 2002 4.240 4.240 4.240 4.240 100 +0.00(+0.00%)
Apr 18, 2002 4.100 4.420 4.100 4.240 10,500 +0.05(+1.19%)
Apr 17, 2002 4.240 4.240 4.190 4.190 3,600 -0.06(-1.41%)
Apr 16, 2002 4.190 4.250 4.190 4.250 2,300 +0.01(+0.24%)
Apr 15, 2002 4.190 4.240 4.130 4.240 3,400 +0.05(+1.19%)
Apr 12, 2002 4.050 4.253 4.050 4.190 8,800 +0.00(+0.00%)
Apr 11, 2002 4.193 4.193 4.190 4.190 1,600 +0.00(+0.00%)
Apr 10, 2002 4.462 4.462 4.190 4.190 6,100 -0.46(-9.89%)
Apr 09, 2002 4.520 4.650 4.520 4.650 2,400 -0.04(-0.85%)
Apr 08, 2002 4.690 4.690 4.690 4.690 2,500 +0.24(+5.37%)
Apr 05, 2002 4.451 4.451 4.451 4.451 0 +0.00(+0.00%)
Apr 04, 2002 4.451 4.451 4.451 4.451 100 +0.00(+0.02%)
Apr 03, 2002 4.430 4.450 4.420 4.450 2,600 +0.05(+1.14%)
Apr 02, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 01, 2002 4.770 4.790 4.250 4.400 7,100 -0.27(-5.78%)
Mar 29, 2002 4.550 4.780 4.550 4.670 6,700 +0.00(+0.00%)
Mar 28, 2002 4.550 4.780 4.550 4.670 6,700 +0.22(+4.94%)
Mar 27, 2002 4.381 4.450 4.380 4.450 2,800 +0.01(+0.23%)
Mar 26, 2002 4.300 4.440 4.290 4.440 7,800 +0.04(+0.91%)
Mar 25, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 22, 2002 4.414 4.414 4.250 4.400 3,300 -0.01(-0.23%)
Mar 21, 2002 4.410 4.411 4.410 4.410 600 -0.03(-0.68%)
Mar 20, 2002 4.480 4.480 4.440 4.440 400 +0.02(+0.45%)
Mar 19, 2002 4.420 4.420 4.420 4.420 200 -0.58(-11.60%)
Mar 18, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 15, 2002 4.500 5.000 4.500 5.000 3,900 +0.50(+11.11%)
Mar 14, 2002 4.500 4.500 4.500 4.500 2,000 -0.01(-0.22%)
Mar 13, 2002 4.500 4.510 4.500 4.510 3,000 -0.18(-3.84%)
Mar 12, 2002 4.510 4.690 4.500 4.690 3,500 +0.40(+9.32%)
Mar 11, 2002 4.290 4.290 4.290 4.290 100 -0.29(-6.33%)
Mar 08, 2002 4.231 4.790 4.231 4.580 3,000 +0.37(+8.79%)
Mar 07, 2002 4.220 4.220 4.200 4.210 4,100 +0.04(+0.96%)
Mar 06, 2002 4.210 4.210 4.130 4.170 8,100 -0.05(-1.18%)
Mar 05, 2002 4.220 4.220 4.220 4.220 1,200 -0.18(-4.09%)
Mar 04, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 01, 2002 4.220 4.400 4.200 4.400 1,200 +0.18(+4.27%)
Feb 28, 2002 4.222 4.222 4.220 4.220 1,000 -0.01(-0.24%)
Feb 27, 2002 4.220 4.230 4.220 4.230 3,700 +0.03(+0.71%)
Feb 26, 2002 4.201 4.210 4.200 4.200 2,200 -0.10(-2.33%)
Feb 25, 2002 4.400 4.400 4.250 4.300 17,300 -0.20(-4.44%)
Feb 22, 2002 4.550 4.600 4.430 4.500 12,900 -0.27(-5.66%)
Feb 21, 2002 5.000 5.250 4.750 4.770 12,000 -0.28(-5.54%)
Feb 20, 2002 5.060 5.070 5.050 5.050 7,500 +0.00(+0.00%)
Feb 19, 2002 5.050 5.200 5.050 5.050 300 -0.15(-2.85%)
Feb 18, 2002 5.100 5.250 5.010 5.198 5,500 +0.00(+0.00%)
Feb 15, 2002 5.100 5.250 5.010 5.198 5,500 +0.20(+3.96%)
Feb 14, 2002 5.150 5.210 5.000 5.000 24,700 -0.15(-2.91%)
Feb 13, 2002 5.100 5.151 5.100 5.150 10,200 +0.00(+0.00%)
Feb 12, 2002 5.249 5.250 5.150 5.150 3,800 -0.10(-1.90%)
Feb 11, 2002 5.150 5.250 5.150 5.250 2,700 +0.19(+3.75%)
Feb 08, 2002 5.200 5.200 5.040 5.060 27,000 -0.19(-3.61%)
Feb 07, 2002 5.200 5.250 5.200 5.250 900 -0.15(-2.79%)
Feb 06, 2002 5.450 5.490 5.250 5.400 24,300 -0.05(-0.92%)
Feb 05, 2002 5.300 5.500 5.300 5.450 2,800 +0.05(+0.93%)
Feb 04, 2002 5.375 5.450 5.340 5.400 42,500 +0.07(+1.31%)
Feb 01, 2002 5.260 5.550 5.260 5.330 84,300 +0.08(+1.52%)
Jan 31, 2002 5.300 5.300 5.120 5.250 34,700 -0.05(-0.94%)
Jan 30, 2002 5.400 5.400 5.300 5.300 137,900 -0.20(-3.64%)
Jan 29, 2002 5.500 5.500 5.500 5.500 400 -0.03(-0.54%)
Jan 28, 2002 5.340 5.530 5.250 5.530 29,100 +0.28(+5.33%)
Jan 25, 2002 5.250 5.300 5.240 5.250 2,200 +0.05(+0.96%)
Jan 24, 2002 4.850 5.200 4.850 5.200 4,100 +0.30(+6.12%)
Jan 23, 2002 4.890 4.900 4.650 4.900 14,600 +0.00(+0.00%)
Jan 22, 2002 4.900 4.900 4.900 4.900 2,000 +0.08(+1.66%)
Jan 21, 2002 4.950 5.000 4.820 4.820 6,700 +0.00(+0.00%)
Jan 18, 2002 4.950 5.000 4.820 4.820 6,700 -0.03(-0.64%)
Jan 17, 2002 4.900 5.100 4.850 4.851 2,000 -0.45(-8.47%)
Jan 16, 2002 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
Jan 15, 2002 5.750 5.750 5.300 5.300 25,300 -0.30(-5.36%)
Jan 14, 2002 6.300 6.300 5.600 5.600 9,200 -0.40(-6.67%)
Jan 11, 2002 5.851 6.100 5.851 6.000 13,200 -0.05(-0.83%)
Jan 10, 2002 6.000 6.050 6.000 6.050 8,500 +1.27(+26.57%)
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.