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 29, 2006 21858 21938 21795 21937 98,624,400 +82.60(+0.38%)
Sep 28, 2006 21749 21872 21718 21854 109,770,400 +105.90(+0.49%)
Sep 27, 2006 21794 21946 21693 21749 122,870,096 -43.70(-0.20%)
Sep 26, 2006 21675 21846 21674 21792 106,621,800 +117.60(+0.54%)
Sep 25, 2006 21390 21675 21155 21675 108,586,600 +284.30(+1.33%)
Sep 22, 2006 21498 21498 21105 21390 120,820,704 -107.70(-0.50%)
Sep 21, 2006 21848 21893 21466 21498 115,319,600 -343.30(-1.57%)
Sep 20, 2006 21661 21932 21661 21841 144,814,400 +182.40(+0.84%)
Sep 19, 2006 21666 21730 21377 21659 117,126,400 -7.10(-0.03%)
Sep 18, 2006 21549 21813 21525 21666 128,752,896 +117.20(+0.54%)
Sep 15, 2006 21329 21637 21329 21549 144,380,496 +214.90(+1.01%)
Sep 14, 2006 21320 21441 21195 21334 148,214,496 +13.80(+0.06%)
Sep 13, 2006 21103 21366 21079 21320 107,080,096 +217.40(+1.03%)
Sep 12, 2006 20613 21105 20598 21103 125,199,504 +489.90(+2.38%)
Sep 11, 2006 20791 20804 20482 20613 97,878,800 -182.90(-0.88%)
Sep 08, 2006 20844 20903 20732 20796 75,636,800 -37.40(-0.18%)
Sep 07, 2006 20960 20993 20590 20833 119,312,496 -132.00(-0.63%)
Sep 06, 2006 21256 21256 20963 20965 105,093,200 -290.90(-1.37%)
Sep 05, 2006 21405 21493 21167 21256 112,871,904 -129.50(-0.61%)
Sep 04, 2006 21192 21388 21164 21386 19,592,000 +193.30(+0.91%)
Sep 01, 2006 21057 21306 21050 21192 91,418,800 +143.00(+0.68%)
Aug 31, 2006 21345 21352 21048 21049 139,463,600 -281.80(-1.32%)
Aug 30, 2006 21285 21423 21258 21331 126,797,296 +49.00(+0.23%)
Aug 29, 2006 21231 21302 21155 21282 122,586,304 +53.20(+0.25%)
Aug 28, 2006 20995 21262 20922 21229 96,971,800 +234.00(+1.11%)
Aug 25, 2006 20751 21042 20712 20995 93,668,200 +243.50(+1.17%)
Aug 24, 2006 20743 20810 20558 20751 95,773,000 +9.00(+0.04%)
Aug 23, 2006 20987 21020 20631 20742 133,314,096 -244.50(-1.17%)
Aug 22, 2006 20857 21000 20777 20987 86,946,400 +125.30(+0.60%)
Aug 21, 2006 21047 21047 20744 20862 67,183,600 -185.00(-0.88%)
Aug 18, 2006 20974 21054 20760 21047 103,099,104 +74.80(+0.36%)
Aug 17, 2006 20905 21017 20778 20972 134,818,304 +71.80(+0.34%)
Aug 16, 2006 20548 20900 20548 20900 127,905,600 +355.60(+1.73%)
Aug 15, 2006 20314 20544 20314 20544 91,317,600 +253.90(+1.25%)
Aug 14, 2006 20275 20380 20197 20290 72,874,400 +16.60(+0.08%)
Aug 11, 2006 20048 20274 19956 20274 78,144,600 +225.70(+1.13%)
Aug 10, 2006 20052 20053 19868 20048 93,523,000 -14.20(-0.07%)
Aug 09, 2006 20342 20538 20062 20062 97,814,200 -280.40(-1.38%)
Aug 08, 2006 20417 20583 20307 20343 102,169,200 -69.70(-0.34%)
Aug 07, 2006 20352 20414 20171 20412 64,819,000 +57.50(+0.28%)
Aug 04, 2006 20270 20713 20268 20355 96,772,400 +93.20(+0.46%)
Aug 03, 2006 20132 20358 20024 20262 80,727,000 +116.70(+0.58%)
Aug 02, 2006 19984 20215 19960 20145 78,077,200 +171.90(+0.86%)
Aug 01, 2006 20094 20097 19889 19973 90,256,800 -122.70(-0.61%)
Jul 31, 2006 20252 20254 20008 20096 89,155,400 -156.40(-0.77%)
Jul 28, 2006 20139 20374 20071 20252 139,056,496 +113.50(+0.56%)
Jul 27, 2006 19947 20302 19947 20139 172,493,904 +225.60(+1.13%)
Jul 26, 2006 20083 20090 19884 19913 123,588,800 -168.80(-0.84%)
Jul 25, 2006 19967 20082 19800 20082 114,031,600 +143.30(+0.72%)
Jul 24, 2006 19569 19939 19549 19939 95,209,400 +411.30(+2.11%)
Jul 21, 2006 19510 19528 19198 19527 83,525,800 +16.90(+0.09%)
Jul 20, 2006 19879 19992 19505 19510 104,483,000 -361.30(-1.82%)
Jul 19, 2006 18902 19872 18902 19872 166,219,904 +986.10(+5.22%)
Jul 18, 2006 18438 18890 18438 18886 102,250,704 +447.70(+2.43%)
Jul 17, 2006 18326 18560 18244 18438 70,155,200 +109.30(+0.60%)
Jul 14, 2006 18711 18747 18326 18329 92,818,000 -396.60(-2.12%)
Jul 13, 2006 19389 19389 18713 18725 99,299,000 -694.10(-3.57%)
Jul 12, 2006 19570 19664 19338 19419 70,149,200 -150.80(-0.77%)
Jul 11, 2006 19683 19699 19218 19570 103,478,800 -130.00(-0.66%)
Jul 10, 2006 19830 19900 19546 19700 71,777,000 -129.40(-0.65%)
Jul 07, 2006 20048 20049 19764 19830 82,683,400 -218.00(-1.09%)
Jul 06, 2006 19516 20248 19516 20048 129,716,000 +533.00(+2.73%)
Jul 05, 2006 20288 20288 19501 19515 151,064,096 -814.90(-4.01%)
Jul 04, 2006 20061 20532 20061 20330 77,964,200 +268.70(+1.34%)
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.