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 (%)
Sep 28, 2001 5308 5404 5308 5404 124,401,400 +97.45(+1.84%)
Sep 27, 2001 5327 5341 5251 5306 100,641,000 -18.76(-0.35%)
Sep 26, 2001 5307 5350 5292 5325 73,178,000 +20.46(+0.39%)
Sep 25, 2001 5326 5339 5250 5304 71,800,400 -20.73(-0.39%)
Sep 24, 2001 5102 5351 5102 5325 82,079,400 +237.17(+4.66%)
Sep 21, 2001 5077 5109 4951 5088 109,951,800 +6.02(+0.12%)
Sep 20, 2001 5255 5256 5077 5082 78,515,600 -174.08(-3.31%)
Sep 19, 2001 5297 5350 5199 5256 112,909,000 -41.86(-0.79%)
Sep 18, 2001 5318 5378 5256 5298 95,216,200 -18.91(-0.36%)
Sep 17, 2001 5502 5502 5290 5317 0 -214.25(-3.87%)
Sep 13, 2001 5531 5531 5531 5531 0 -325.17(-5.55%)
Sep 10, 2001 5840 5909 5816 5856 50,032,200 +11.59(+0.20%)
Sep 07, 2001 5876 5923 5795 5845 109,050,000 -31.26(-0.53%)
Sep 06, 2001 6089 6089 5858 5876 134,340,000 -212.59(-3.49%)
Sep 05, 2001 6172 6179 6046 6088 119,687,000 -83.80(-1.36%)
Sep 04, 2001 6235 6293 6172 6172 70,408,200 -61.04(-0.98%)
Sep 03, 2001 6313 6313 6230 6233 7,073,400 -77.41(-1.23%)
Aug 31, 2001 6313 6348 6283 6311 37,610,000 +0.53(+0.01%)
Aug 30, 2001 6324 6352 6279 6310 67,532,600 -14.74(-0.23%)
Aug 29, 2001 6302 6353 6302 6325 66,636,400 +22.22(+0.35%)
Aug 28, 2001 6400 6400 6302 6303 64,707,400 -97.24(-1.52%)
Aug 27, 2001 6416 6436 6400 6400 45,735,800 -16.84(-0.26%)
Aug 24, 2001 6295 6417 6293 6417 54,775,400 +122.48(+1.95%)
Aug 23, 2001 6332 6352 6291 6294 37,030,600 -38.85(-0.61%)
Aug 22, 2001 6288 6347 6288 6333 62,179,400 +57.05(+0.91%)
Aug 21, 2001 6246 6368 6246 6276 74,821,400 +30.67(+0.49%)
Aug 20, 2001 6217 6274 6215 6245 67,768,000 +26.96(+0.43%)
Aug 17, 2001 6444 6444 6190 6218 121,089,000 -226.69(-3.52%)
Aug 16, 2001 6542 6542 6356 6445 113,973,400 -97.00(-1.48%)
Aug 15, 2001 6671 6680 6534 6542 58,239,200 -129.09(-1.94%)
Aug 14, 2001 6656 6700 6656 6671 43,403,200 +16.13(+0.24%)
Aug 13, 2001 6626 6657 6612 6655 36,741,800 +26.62(+0.40%)
Aug 10, 2001 6600 6643 6587 6628 55,133,800 +28.88(+0.44%)
Aug 09, 2001 6651 6651 6592 6600 59,841,000 -51.83(-0.78%)
Aug 08, 2001 6638 6652 6611 6651 76,253,400 +12.60(+0.19%)
Aug 07, 2001 6634 6670 6601 6639 0 +4.90(+0.07%)
Aug 06, 2001 6703 6705 6604 6634 54,985,000 -68.99(-1.03%)
Aug 03, 2001 6708 6709 6671 6703 76,618,800 -4.98(-0.07%)
Aug 02, 2001 6573 6733 6573 6708 114,947,400 +134.81(+2.05%)
Aug 01, 2001 6476 6593 6476 6573 73,462,400 +98.70(+1.52%)
Jul 31, 2001 6539 6540 6474 6474 97,545,600 -63.88(-0.98%)
Jul 30, 2001 6523 6576 6514 6538 81,214,000 +16.08(+0.25%)
Jul 27, 2001 6502 6535 6495 6522 85,191,000 +19.51(+0.30%)
Jul 26, 2001 6412 6503 6406 6503 108,102,000 +91.16(+1.42%)
Jul 25, 2001 6383 6422 6383 6412 111,652,400 +33.72(+0.53%)
Jul 24, 2001 6423 6423 6367 6378 145,026,208 -44.90(-0.70%)
Jul 23, 2001 6390 6424 6381 6423 75,241,400 +33.44(+0.52%)
Jul 20, 2001 6418 6418 6379 6389 60,320,200 -29.57(-0.46%)
Jul 19, 2001 6388 6433 6388 6419 113,914,400 +30.58(+0.48%)
Jul 18, 2001 6395 6395 6352 6388 110,234,000 -7.17(-0.11%)
Jul 17, 2001 6379 6421 6379 6395 148,223,392 +18.12(+0.28%)
Jul 16, 2001 6453 6464 6374 6377 75,575,800 -74.81(-1.16%)
Jul 13, 2001 6471 6492 6416 6452 91,792,400 -18.76(-0.29%)
Jul 12, 2001 6564 6596 6386 6471 154,534,000 -93.26(-1.42%)
Jul 11, 2001 6714 6721 6536 6564 136,839,808 -148.90(-2.22%)
Jul 10, 2001 6709 6778 6708 6713 84,213,800 +3.91(+0.06%)
Jul 09, 2001 6692 6723 6661 6709 53,366,800 -6.68(-0.10%)
Jul 06, 2001 6816 6822 6711 6716 103,098,400 -98.81(-1.45%)
Jul 05, 2001 6869 6869 6815 6815 134,719,008 -54.27(-0.79%)
Jul 04, 2001 6839 6869 6832 6869 27,247,000 +28.15(+0.41%)
Jul 03, 2001 6797 6841 6789 6841 61,748,400 +43.63(+0.64%)
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.