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 30, 2005 15842 16130 15807 16120 137,299,392 +278.30(+1.76%)
Sep 29, 2005 15870 15939 15774 15842 93,728,400 -27.50(-0.17%)
Sep 28, 2005 15802 15979 15800 15869 133,363,800 +67.50(+0.43%)
Sep 27, 2005 15764 15815 15627 15802 157,182,400 +36.30(+0.23%)
Sep 26, 2005 15650 15788 15649 15766 131,708,200 +116.20(+0.74%)
Sep 23, 2005 15672 15675 15560 15649 137,930,000 -11.80(-0.08%)
Sep 22, 2005 15734 15780 15628 15661 122,805,600 -73.30(-0.47%)
Sep 21, 2005 15559 15806 15527 15734 126,375,200 +170.90(+1.10%)
Sep 20, 2005 15657 15822 15539 15564 144,740,608 -93.30(-0.60%)
Sep 19, 2005 15484 15757 15484 15657 138,527,392 +228.00(+1.48%)
Sep 16, 2005 15222 15431 15166 15429 0 +0.00(+0.00%)
Sep 15, 2005 15222 15431 15166 15429 125,929,600 +207.40(+1.36%)
Sep 14, 2005 15088 15248 15088 15221 79,947,400 +134.10(+0.89%)
Sep 13, 2005 15183 15195 15016 15087 69,052,000 -102.90(-0.68%)
Sep 12, 2005 15214 15258 15188 15190 58,906,600 -22.70(-0.15%)
Sep 09, 2005 15056 15250 15056 15213 63,965,800 +157.00(+1.04%)
Sep 08, 2005 15247 15247 14969 15056 75,739,400 -190.30(-1.25%)
Sep 07, 2005 15031 15252 14976 15246 96,752,000 +215.60(+1.43%)
Sep 06, 2005 14857 15182 14857 15031 117,626,000 +173.30(+1.17%)
Sep 05, 2005 14775 14867 14759 14857 17,837,800 +84.60(+0.57%)
Sep 02, 2005 14489 14784 14488 14773 92,797,600 +286.10(+1.97%)
Sep 01, 2005 14256 14527 14256 14487 136,426,800 +243.40(+1.71%)
Aug 31, 2005 14011 14246 14008 14243 136,587,200 +235.00(+1.68%)
Aug 30, 2005 14327 14332 14000 14008 172,138,400 -319.00(-2.23%)
Aug 29, 2005 14445 14512 14327 14327 100,490,200 -117.60(-0.81%)
Aug 26, 2005 14605 14614 14442 14445 98,868,200 -159.80(-1.09%)
Aug 25, 2005 14604 14641 14575 14605 77,990,600 +1.60(+0.01%)
Aug 24, 2005 14717 14739 14599 14603 101,350,200 -114.90(-0.78%)
Aug 23, 2005 14770 14781 14669 14718 83,769,400 -52.40(-0.35%)
Aug 22, 2005 14681 14786 14679 14770 62,748,800 +92.10(+0.63%)
Aug 19, 2005 14620 14745 14599 14678 67,018,400 +58.20(+0.40%)
Aug 18, 2005 14562 14716 14531 14620 96,119,400 +59.70(+0.41%)
Aug 17, 2005 14555 14579 14516 14560 100,644,600 +1.10(+0.01%)
Aug 16, 2005 14843 14843 14556 14559 108,083,200 -283.50(-1.91%)
Aug 15, 2005 14673 14855 14611 14843 94,231,400 +169.50(+1.16%)
Aug 12, 2005 14769 14771 14630 14673 81,336,200 -95.80(-0.65%)
Aug 11, 2005 14694 14779 14683 14769 112,542,800 +66.40(+0.45%)
Aug 10, 2005 14673 14897 14673 14703 199,007,008 +29.30(+0.20%)
Aug 09, 2005 14597 14730 14596 14673 94,569,800 +76.50(+0.52%)
Aug 08, 2005 14463 14620 14463 14597 93,612,000 +133.70(+0.92%)
Aug 05, 2005 14612 14612 14399 14463 85,418,800 -149.10(-1.02%)
Aug 04, 2005 14610 14666 14520 14612 83,620,800 -3.80(-0.03%)
Aug 03, 2005 14692 14704 14548 14616 112,679,800 -61.70(-0.42%)
Aug 02, 2005 14582 14777 14582 14678 128,149,200 +95.20(+0.65%)
Aug 01, 2005 14410 14668 14410 14582 150,196,800 +172.80(+1.20%)
Jul 29, 2005 14257 14454 14257 14410 142,602,592 +152.90(+1.07%)
Jul 28, 2005 14173 14353 14173 14257 120,712,200 +83.40(+0.59%)
Jul 27, 2005 14067 14205 14018 14173 118,086,200 +105.70(+0.75%)
Jul 26, 2005 14135 14240 14067 14068 92,743,400 -67.50(-0.48%)
Jul 25, 2005 14319 14367 14135 14135 84,176,600 -183.30(-1.28%)
Jul 22, 2005 14297 14364 14283 14318 93,923,200 +46.60(+0.33%)
Jul 21, 2005 14306 14344 14230 14272 133,168,400 -34.20(-0.24%)
Jul 20, 2005 14166 14316 14143 14306 157,879,392 +138.60(+0.98%)
Jul 19, 2005 13975 14170 13975 14168 115,489,800 +194.90(+1.39%)
Jul 18, 2005 13965 13982 13913 13973 51,908,600 +20.00(+0.14%)
Jul 15, 2005 14086 14088 13945 13953 63,975,200 -132.50(-0.94%)
Jul 14, 2005 14008 14089 14008 14085 99,515,200 +79.90(+0.57%)
Jul 13, 2005 13972 14014 13938 14005 93,436,200 +33.50(+0.24%)
Jul 12, 2005 13808 13994 13808 13972 97,526,200 +164.40(+1.19%)
Jul 11, 2005 13870 14118 13805 13807 61,152,200 -64.00(-0.46%)
Jul 08, 2005 13850 13886 13793 13871 59,741,400 +20.90(+0.15%)
Jul 07, 2005 13789 13851 13654 13850 66,411,600 +60.20(+0.44%)
Jul 06, 2005 13649 13850 13649 13790 92,988,000 +141.70(+1.04%)
Jul 05, 2005 13501 13650 13478 13648 66,756,600 +147.70(+1.09%)
Jul 04, 2005 13510 13515 13485 13501 6,238,200 -8.30(-0.06%)
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.