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, 2007 30528 30552 30248 30296 134,169,600 -231.80(-0.76%)
Sep 27, 2007 30303 30591 30303 30528 137,181,408 +224.80(+0.74%)
Sep 26, 2007 30306 30525 30175 30303 142,272,096 +8.40(+0.03%)
Sep 25, 2007 30540 30540 30270 30295 111,282,704 -248.60(-0.81%)
Sep 24, 2007 30586 30754 30418 30543 96,493,600 -39.70(-0.13%)
Sep 21, 2007 30486 30723 30357 30583 121,562,704 +97.30(+0.32%)
Sep 20, 2007 30513 30697 30249 30486 106,047,904 -26.80(-0.09%)
Sep 19, 2007 30607 31090 30513 30513 204,986,704 -90.80(-0.30%)
Sep 18, 2007 29796 30741 29796 30603 186,831,600 +808.90(+2.71%)
Sep 17, 2007 30080 30222 29574 29794 79,726,600 -301.50(-1.00%)
Sep 14, 2007 30292 30389 30092 30096 87,969,400 -206.20(-0.68%)
Sep 13, 2007 30076 30514 30064 30302 97,280,400 +225.90(+0.75%)
Sep 12, 2007 30191 30318 30026 30076 91,296,200 -114.80(-0.38%)
Sep 11, 2007 29893 30307 29892 30191 110,137,696 +297.90(+1.00%)
Sep 10, 2007 30253 30266 29683 29893 94,633,800 -359.60(-1.19%)
Sep 07, 2007 30816 30816 30064 30253 110,884,600 -564.10(-1.83%)
Sep 06, 2007 30810 30977 30757 30817 90,418,000 +7.30(+0.02%)
Sep 05, 2007 30904 30904 30636 30810 95,805,400 -123.10(-0.40%)
Sep 04, 2007 30803 31016 30587 30933 162,376,096 +135.10(+0.44%)
Sep 03, 2007 30348 30799 30348 30798 36,499,000 +449.70(+1.48%)
Aug 31, 2007 29749 30348 29749 30348 138,088,304 +603.80(+2.03%)
Aug 30, 2007 29711 29970 29488 29744 120,369,400 +33.30(+0.11%)
Aug 29, 2007 29377 29733 29286 29711 114,861,200 +384.00(+1.31%)
Aug 28, 2007 30264 30264 29241 29327 150,259,008 -949.00(-3.13%)
Aug 27, 2007 30050 30278 29868 30276 84,798,200 +234.30(+0.78%)
Aug 24, 2007 29457 30102 29445 30042 152,736,896 +581.70(+1.97%)
Aug 23, 2007 29270 29610 29270 29460 122,398,896 +190.50(+0.65%)
Aug 22, 2007 28568 29270 28568 29269 124,979,000 +700.90(+2.45%)
Aug 21, 2007 28454 28724 28241 28568 99,531,800 +114.80(+0.40%)
Aug 20, 2007 28512 28749 28242 28454 99,913,000 -57.10(-0.20%)
Aug 17, 2007 27860 28784 27860 28511 217,556,304 +717.50(+2.58%)
Aug 16, 2007 28137 28137 26446 27793 259,586,704 -347.50(-1.23%)
Aug 15, 2007 28886 29030 27987 28141 154,231,296 -755.00(-2.61%)
Aug 14, 2007 29639 29748 28848 28896 111,142,304 -711.50(-2.40%)
Aug 13, 2007 29450 29885 29450 29607 102,825,200 +186.70(+0.63%)
Aug 10, 2007 29883 29883 28868 29420 165,978,896 -463.50(-1.55%)
Aug 09, 2007 30622 30622 29884 29884 132,610,896 -777.90(-2.54%)
Aug 08, 2007 30243 30982 30243 30662 148,900,896 +422.00(+1.40%)
Aug 07, 2007 29722 30308 29665 30240 139,162,496 +518.30(+1.74%)
Aug 06, 2007 29672 29722 29153 29722 123,952,496 +49.80(+0.17%)
Aug 03, 2007 30373 30412 29672 29672 97,263,000 -723.00(-2.38%)
Aug 02, 2007 30062 30569 30062 30395 148,284,992 +346.40(+1.15%)
Aug 01, 2007 30639 30673 29764 30048 168,242,704 -611.30(-1.99%)
Jul 31, 2007 30918 31369 30659 30660 167,344,400 -241.00(-0.78%)
Jul 30, 2007 30234 31104 30234 30901 158,962,000 +665.50(+2.20%)
Jul 27, 2007 29997 30402 29815 30235 183,625,904 +238.60(+0.80%)
Jul 26, 2007 31085 31085 29349 29997 288,139,584 -1106.90(-3.56%)
Jul 25, 2007 31473 31814 30811 31104 194,330,896 -358.70(-1.14%)
Jul 24, 2007 32157 32157 31449 31462 205,748,896 -706.20(-2.20%)
Jul 23, 2007 31917 32243 31917 32168 123,971,104 +245.80(+0.77%)
Jul 20, 2007 32151 32151 31793 31923 155,851,808 -228.10(-0.71%)
Jul 19, 2007 31905 32188 31895 32151 126,705,104 +264.00(+0.83%)
Jul 18, 2007 31979 31979 31672 31887 137,178,496 -92.40(-0.29%)
Jul 17, 2007 32253 32379 31861 31979 120,581,104 -286.80(-0.89%)
Jul 16, 2007 32388 32553 32120 32266 71,607,200 -120.60(-0.37%)
Jul 13, 2007 32261 32421 32167 32386 91,819,400 +125.40(+0.39%)
Jul 12, 2007 31920 32311 31920 32261 127,425,800 +344.80(+1.08%)
Jul 11, 2007 31738 31988 31571 31916 179,097,408 +173.30(+0.55%)
Jul 10, 2007 32080 32081 31681 31743 138,539,392 -345.20(-1.08%)
Jul 09, 2007 32412 32538 32065 32088 143,479,392 -323.60(-1.00%)
Jul 06, 2007 32178 32555 32146 32412 142,534,400 +234.00(+0.73%)
Jul 05, 2007 32184 32311 32017 32178 111,582,000 -23.80(-0.07%)
Jul 04, 2007 32115 32407 32115 32202 63,752,600 +83.80(+0.26%)
Jul 03, 2007 31421 32118 31411 32118 142,022,000 +697.10(+2.22%)
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.