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, 2004 13032 13032 12944 12969 21,450,800 -62.90(-0.48%)
Dec 30, 2004 12913 13033 12905 13032 43,484,200 +118.90(+0.92%)
Dec 29, 2004 12820 12915 12818 12913 42,630,400 +93.10(+0.73%)
Dec 28, 2004 12803 12820 12749 12820 35,829,000 +0.00(+0.00%)
Dec 27, 2004 12803 12820 12749 12820 0 +16.80(+0.13%)
Dec 25, 2004 12748 12804 12745 12803 15,111,000 +54.30(+0.43%)
Dec 24, 2004 12712 12770 12712 12748 69,198,200 +36.30(+0.29%)
Dec 23, 2004 12657 12742 12656 12712 58,151,600 +60.50(+0.48%)
Dec 22, 2004 12515 12657 12515 12652 60,605,600 +137.60(+1.10%)
Dec 21, 2004 12520 12539 12484 12514 188,686,208 +0.00(+0.00%)
Dec 20, 2004 12520 12539 12484 12514 0 -5.70(-0.05%)
Dec 18, 2004 12506 12531 12488 12520 46,590,000 +14.30(+0.11%)
Dec 17, 2004 12495 12516 12467 12506 56,396,600 +11.70(+0.09%)
Dec 16, 2004 12431 12500 12428 12494 70,886,800 +62.90(+0.51%)
Dec 15, 2004 12290 12469 12290 12431 73,106,200 +140.70(+1.14%)
Dec 14, 2004 12261 12338 12261 12290 43,286,600 +0.00(+0.00%)
Dec 13, 2004 12261 12338 12261 12290 0 +29.30(+0.24%)
Dec 11, 2004 12126 12263 12124 12261 50,150,600 +136.10(+1.12%)
Dec 10, 2004 12113 12127 12052 12125 40,857,000 +11.20(+0.09%)
Dec 09, 2004 12114 12138 12045 12114 65,062,200 -4.70(-0.04%)
Dec 08, 2004 12196 12258 12100 12118 86,672,200 -72.00(-0.59%)
Dec 07, 2004 12109 12196 12109 12190 39,467,800 +0.00(+0.00%)
Dec 06, 2004 12109 12196 12109 12190 0 +80.80(+0.67%)
Dec 04, 2004 12116 12187 12100 12110 55,512,800 -6.60(-0.05%)
Dec 03, 2004 12234 12249 12075 12116 94,628,400 -117.80(-0.96%)
Dec 02, 2004 12103 12269 12101 12234 105,637,000 +131.40(+1.09%)
Dec 01, 2004 12196 12261 12101 12102 96,454,400 -93.90(-0.77%)
Nov 30, 2004 12080 12237 12080 12196 75,165,400 +0.00(+0.00%)
Nov 29, 2004 12080 12237 12080 12196 0 +120.30(+1.00%)
Nov 27, 2004 11998 12079 11983 12076 47,025,200 +78.50(+0.65%)
Nov 26, 2004 11909 11998 11909 11998 36,468,200 +90.30(+0.76%)
Nov 25, 2004 11877 11918 11840 11907 73,250,600 +30.70(+0.26%)
Nov 24, 2004 11880 11913 11862 11877 54,716,600 -3.20(-0.03%)
Nov 23, 2004 11839 11883 11835 11880 46,259,400 +0.00(+0.00%)
Nov 22, 2004 11839 11883 11835 11880 0 +40.60(+0.34%)
Nov 20, 2004 12039 12041 11834 11839 85,789,800 -199.70(-1.66%)
Nov 19, 2004 12020 12057 11991 12039 57,537,800 +18.50(+0.15%)
Nov 18, 2004 11951 12068 11951 12020 81,889,800 +69.20(+0.58%)
Nov 17, 2004 11950 11958 11890 11951 45,757,200 -4.20(-0.04%)
Nov 16, 2004 11957 11976 11934 11955 39,577,600 +0.00(+0.00%)
Nov 15, 2004 11957 11976 11934 11955 0 -1.90(-0.02%)
Nov 13, 2004 11972 12045 11921 11957 76,905,800 -14.70(-0.12%)
Nov 12, 2004 11807 11985 11807 11972 92,626,800 +178.00(+1.51%)
Nov 11, 2004 11792 11879 11792 11794 79,164,200 +7.10(+0.06%)
Nov 10, 2004 11760 11797 11706 11787 55,034,000 +26.90(+0.23%)
Nov 09, 2004 11793 11806 11733 11760 52,661,200 +0.00(+0.00%)
Nov 08, 2004 11793 11806 11733 11760 0 -33.90(-0.29%)
Nov 06, 2004 11865 11906 11785 11794 79,991,800 -70.50(-0.59%)
Nov 05, 2004 11766 11868 11701 11864 102,624,200 +98.60(+0.84%)
Nov 04, 2004 11610 11766 11610 11766 104,432,200 +155.40(+1.34%)
Nov 03, 2004 11678 11681 11593 11610 92,516,600 -12.00(-0.10%)
Nov 02, 2004 11565 11640 11559 11622 0 +0.00(+0.00%)
Nov 01, 2004 11565 11640 11559 11622 0 +58.10(+0.50%)
Oct 29, 2004 11440 11564 11440 11564 101,486,200 +121.80(+1.06%)
Oct 28, 2004 11522 11526 11434 11442 94,480,400 -75.20(-0.65%)
Oct 27, 2004 11342 11541 11342 11518 135,090,800 +176.10(+1.55%)
Oct 26, 2004 11179 11373 11179 11342 0 +163.60(+1.46%)
Oct 25, 2004 11226 11230 11160 11178 57,326,600 -48.10(-0.43%)
Oct 22, 2004 11168 11252 11168 11226 79,440,800 +59.20(+0.53%)
Oct 21, 2004 11077 11168 11077 11167 113,071,200 +90.10(+0.81%)
Oct 20, 2004 11024 11077 10987 11077 60,288,200 +53.00(+0.48%)
Oct 19, 2004 11056 11160 10987 11024 75,544,600 -32.00(-0.29%)
Oct 18, 2004 10991 11056 10962 11056 52,721,600 +64.40(+0.59%)
Oct 15, 2004 10876 11010 10876 10991 66,658,000 +115.40(+1.06%)
Oct 14, 2004 10942 10946 10862 10876 60,752,600 -66.40(-0.61%)
Oct 13, 2004 11023 11070 10890 10942 99,085,000 -80.80(-0.73%)
Oct 12, 2004 10972 11023 10885 11023 74,908,200 +47.90(+0.44%)
Oct 11, 2004 10920 10985 10920 10975 32,932,600 +54.30(+0.50%)
Oct 08, 2004 11098 11098 10917 10921 91,815,800 -177.00(-1.59%)
Oct 07, 2004 11091 11133 11084 11098 77,975,200 +7.10(+0.06%)
Oct 06, 2004 11117 11118 10961 11091 110,221,800 -26.40(-0.24%)
Oct 05, 2004 11184 11197 11112 11117 92,033,400 -64.30(-0.58%)
Oct 04, 2004 11078 11199 11078 11182 87,959,000 +103.30(+0.93%)
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.