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 (%)
Dec 31, 2003 8730 8786 8729 8771 33,939,000 +41.90(+0.48%)
Dec 30, 2003 8632 8732 8632 8730 41,626,400 +0.00(+0.00%)
Dec 29, 2003 8632 8732 8632 8730 0 +97.40(+1.13%)
Dec 27, 2003 8635 8635 8600 8632 18,236,000 +0.00(+0.00%)
Dec 26, 2003 8635 8635 8600 8632 0 -3.92(-0.05%)
Dec 25, 2003 8608 8641 8584 8636 27,448,200 +28.09(+0.33%)
Dec 24, 2003 8565 8610 8555 8608 45,739,000 +43.06(+0.50%)
Dec 23, 2003 8565 8598 8540 8565 42,767,200 +0.00(+0.00%)
Dec 22, 2003 8565 8598 8540 8565 0 +0.00(+0.00%)
Dec 20, 2003 8520 8574 8517 8565 66,489,000 +45.20(+0.53%)
Dec 19, 2003 8416 8541 8416 8520 91,105,800 +103.63(+1.23%)
Dec 18, 2003 8348 8417 8344 8416 71,747,200 +67.73(+0.81%)
Dec 17, 2003 8338 8367 8301 8348 70,671,200 +10.37(+0.12%)
Dec 16, 2003 8440 8441 8323 8338 86,955,400 +0.00(+0.00%)
Dec 15, 2003 8440 8441 8323 8338 0 -103.12(-1.22%)
Dec 12, 2003 8342 8441 8340 8441 83,448,800 +98.98(+1.19%)
Dec 11, 2003 8429 8429 8334 8342 66,339,400 -86.92(-1.03%)
Dec 10, 2003 8509 8510 8428 8429 66,922,000 -80.35(-0.94%)
Dec 09, 2003 8490 8510 8456 8509 33,663,600 +0.00(+0.00%)
Dec 08, 2003 8490 8510 8456 8509 0 +19.84(+0.23%)
Dec 06, 2003 8527 8530 8445 8490 52,248,800 -39.27(-0.46%)
Dec 05, 2003 8554 8569 8515 8529 47,054,600 -24.93(-0.29%)
Dec 04, 2003 8636 8643 8543 8554 61,471,200 -81.70(-0.95%)
Dec 03, 2003 8621 8668 8541 8635 65,050,600 +14.33(+0.17%)
Dec 02, 2003 8553 8659 8553 8621 73,742,000 +0.00(+0.00%)
Dec 01, 2003 8553 8659 8553 8621 0 +66.63(+0.78%)
Nov 29, 2003 8456 8590 8444 8554 69,003,400 +98.50(+1.16%)
Nov 28, 2003 8385 8459 8376 8456 13,322,200 +70.58(+0.84%)
Nov 27, 2003 8292 8405 8288 8385 69,468,800 +96.59(+1.17%)
Nov 26, 2003 8173 8309 8173 8289 99,065,600 +124.08(+1.52%)
Nov 25, 2003 8334 8381 8165 8165 103,448,800 +0.00(+0.00%)
Nov 24, 2003 8334 8381 8165 8165 0 -170.39(-2.04%)
Nov 22, 2003 8348 8348 8298 8335 45,345,000 +0.00(+0.00%)
Nov 21, 2003 8348 8348 8298 8335 0 -16.17(-0.19%)
Nov 20, 2003 8535 8536 8331 8351 101,967,400 -190.71(-2.23%)
Nov 19, 2003 8489 8548 8488 8542 64,345,400 +53.35(+0.63%)
Nov 18, 2003 8607 8607 8474 8489 56,702,200 +0.00(+0.00%)
Nov 17, 2003 8607 8607 8474 8489 0 -117.38(-1.36%)
Nov 15, 2003 8644 8660 8606 8606 72,761,800 -37.90(-0.44%)
Nov 14, 2003 8540 8652 8540 8644 102,857,800 +104.62(+1.23%)
Nov 13, 2003 8366 8543 8365 8539 106,206,800 +173.80(+2.08%)
Nov 12, 2003 8372 8372 8323 8366 68,420,400 -6.59(-0.08%)
Nov 11, 2003 8431 8434 8372 8372 55,613,400 +0.00(+0.00%)
Nov 10, 2003 8431 8434 8372 8372 0 -58.50(-0.69%)
Nov 08, 2003 8343 8456 8343 8431 122,613,600 +87.97(+1.05%)
Nov 07, 2003 8232 8348 8228 8343 100,100,600 +110.57(+1.34%)
Nov 06, 2003 8266 8282 8219 8232 92,869,400 -33.79(-0.41%)
Nov 05, 2003 8237 8325 8236 8266 139,762,400 +28.69(+0.35%)
Nov 04, 2003 8065 8244 8065 8237 133,653,000 +0.00(+0.00%)
Nov 03, 2003 8065 8244 8065 8237 0 +172.33(+2.14%)
Nov 01, 2003 8023 8065 8019 8065 104,473,000 +41.89(+0.52%)
Oct 31, 2003 7927 8054 7927 8023 85,966,800 +97.74(+1.23%)
Oct 30, 2003 7929 7960 7907 7925 90,069,600 -3.52(-0.04%)
Oct 29, 2003 7905 7931 7891 7929 96,813,000 +23.51(+0.30%)
Oct 28, 2003 7843 7913 7842 7905 0 +0.00(+0.00%)
Oct 27, 2003 7843 7913 7842 7905 0 +62.35(+0.79%)
Oct 24, 2003 7873 7873 7820 7843 94,511,200 -31.19(-0.40%)
Oct 23, 2003 7912 7912 7871 7874 61,494,600 -40.09(-0.51%)
Oct 22, 2003 7939 7939 7875 7914 82,402,400 -22.54(-0.28%)
Oct 21, 2003 7878 7943 7874 7937 80,269,600 +60.91(+0.77%)
Oct 20, 2003 7860 7880 7837 7876 49,406,600 +15.95(+0.20%)
Oct 17, 2003 7838 7885 7838 7860 63,587,200 +21.68(+0.28%)
Oct 16, 2003 7842 7863 7824 7838 59,776,800 -5.56(-0.07%)
Oct 15, 2003 7887 7912 7839 7844 65,156,200 -43.02(-0.55%)
Oct 14, 2003 7962 7962 7883 7887 70,490,800 -73.70(-0.93%)
Oct 13, 2003 7950 7971 7940 7960 47,453,600 +11.39(+0.14%)
Oct 10, 2003 7937 7963 7918 7949 59,042,200 +12.03(+0.15%)
Oct 09, 2003 7812 7999 7812 7937 98,903,400 +124.93(+1.60%)
Oct 08, 2003 7825 7853 7809 7812 61,218,600 -12.94(-0.17%)
Oct 07, 2003 7813 7834 7784 7825 55,686,400 +8.70(+0.11%)
Oct 06, 2003 7839 7839 7792 7816 43,087,400 -22.46(-0.29%)
Oct 03, 2003 7777 7876 7776 7839 66,968,200 +62.97(+0.81%)
Oct 02, 2003 7933 7938 7776 7776 79,460,600 -161.38(-2.03%)
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.