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, 2005 17832 17832 17688 17803 47,645,000 -30.10(-0.17%)
Dec 30, 2005 17685 17850 17670 17833 46,264,400 +142.10(+0.80%)
Dec 29, 2005 17833 17834 17640 17691 43,125,800 -141.90(-0.80%)
Dec 28, 2005 17778 17848 17778 17833 30,370,600 +55.70(+0.31%)
Dec 27, 2005 17802 17814 17772 17777 4,037,500 +0.00(+0.00%)
Dec 26, 2005 17802 17814 17772 17777 0 -25.40(-0.14%)
Dec 24, 2005 17769 17816 17765 17802 33,867,800 +33.40(+0.19%)
Dec 23, 2005 17782 17831 17661 17769 74,038,496 -12.60(-0.07%)
Dec 22, 2005 17679 17887 17626 17782 87,708,400 +100.60(+0.57%)
Dec 21, 2005 17668 17690 17515 17681 76,110,600 +14.50(+0.08%)
Dec 20, 2005 17741 17836 17665 17666 77,905,800 +0.00(+0.00%)
Dec 19, 2005 17741 17836 17665 17666 0 -71.20(-0.40%)
Dec 17, 2005 17922 17962 17630 17738 148,264,192 -184.90(-1.03%)
Dec 16, 2005 18055 18180 17841 17922 122,501,000 -131.50(-0.73%)
Dec 15, 2005 17821 18078 17821 18054 116,515,600 +234.30(+1.31%)
Dec 14, 2005 17583 17868 17583 17820 112,062,400 +0.00(+0.00%)
Dec 13, 2005 17583 17868 17583 17820 0 +265.20(+1.51%)
Dec 12, 2005 17209 17577 17202 17554 0 +0.00(+0.00%)
Dec 10, 2005 17209 17577 17202 17554 97,528,000 +343.50(+2.00%)
Dec 09, 2005 17234 17298 17129 17211 94,862,400 -33.20(-0.19%)
Dec 08, 2005 17425 17470 17241 17244 104,757,400 -180.20(-1.03%)
Dec 07, 2005 17275 17466 17275 17424 150,496,608 +153.30(+0.89%)
Dec 06, 2005 17151 17293 17091 17271 96,089,400 +0.00(+0.00%)
Dec 05, 2005 17151 17293 17091 17271 0 +120.10(+0.70%)
Dec 03, 2005 17134 17323 17040 17151 116,107,600 +17.20(+0.10%)
Dec 02, 2005 16832 17142 16832 17134 154,314,800 +302.80(+1.80%)
Dec 01, 2005 16696 16843 16601 16831 148,894,000 +136.10(+0.82%)
Nov 30, 2005 16830 16888 16673 16695 89,162,000 -141.20(-0.84%)
Nov 29, 2005 16879 16956 16816 16836 104,915,600 +0.00(+0.00%)
Nov 28, 2005 16879 16956 16816 16836 0 -43.30(-0.26%)
Nov 26, 2005 16750 16921 16750 16879 45,301,000 +129.00(+0.77%)
Nov 25, 2005 16714 16782 16667 16750 17,066,200 +36.50(+0.22%)
Nov 24, 2005 16866 17015 16706 16714 147,079,808 -152.90(-0.91%)
Nov 23, 2005 16788 16890 16665 16867 112,709,000 +99.70(+0.59%)
Nov 22, 2005 16545 16817 16545 16767 115,542,200 +0.00(+0.00%)
Nov 21, 2005 16545 16817 16545 16767 0 +221.70(+1.34%)
Nov 19, 2005 16455 16595 16455 16545 102,926,000 +90.00(+0.55%)
Nov 18, 2005 16311 16497 16311 16455 155,642,208 +144.70(+0.89%)
Nov 17, 2005 16219 16330 16187 16311 96,424,800 +117.10(+0.72%)
Nov 16, 2005 16294 16347 16188 16194 91,624,800 -99.90(-0.61%)
Nov 15, 2005 16135 16294 16058 16294 81,446,200 +0.00(+0.00%)
Nov 14, 2005 16135 16294 16058 16294 0 +156.40(+0.97%)
Nov 12, 2005 16155 16276 16101 16137 100,247,800 -16.00(-0.10%)
Nov 11, 2005 15985 16158 15957 16153 100,253,800 +171.90(+1.08%)
Nov 10, 2005 15930 15984 15910 15981 64,586,400 +50.50(+0.32%)
Nov 09, 2005 15944 15989 15826 15931 65,793,200 -13.50(-0.08%)
Nov 08, 2005 15900 16005 15817 15944 80,647,600 +0.00(+0.00%)
Nov 07, 2005 15900 16005 15817 15944 0 +43.70(+0.27%)
Nov 05, 2005 15798 15909 15765 15900 77,832,400 +102.50(+0.65%)
Nov 04, 2005 15896 16056 15725 15798 109,823,400 -98.50(-0.62%)
Nov 03, 2005 15922 16023 15887 15896 107,390,000 -26.00(-0.16%)
Nov 02, 2005 15760 15939 15746 15922 161,487,808 +162.80(+1.03%)
Nov 01, 2005 15581 15811 15581 15760 156,414,800 +0.00(+0.00%)
Oct 31, 2005 15581 15811 15581 15760 0 +180.00(+1.16%)
Oct 28, 2005 15452 15588 15422 15580 112,274,800 +142.10(+0.92%)
Oct 27, 2005 15666 15666 15383 15438 95,071,000 -228.60(-1.46%)
Oct 26, 2005 15388 15669 15388 15666 181,423,392 +298.30(+1.94%)
Oct 25, 2005 15358 15540 15297 15368 133,676,400 +11.60(+0.08%)
Oct 24, 2005 14903 15357 14903 15356 141,061,200 +452.90(+3.04%)
Oct 21, 2005 14844 14960 14764 14903 109,045,000 +82.30(+0.56%)
Oct 20, 2005 15112 15184 14821 14821 82,416,600 -290.90(-1.92%)
Oct 19, 2005 15068 15113 14715 15112 151,060,400 +27.20(+0.18%)
Oct 18, 2005 15283 15284 15072 15085 86,776,800 -197.90(-1.29%)
Oct 17, 2005 14893 15283 14889 15283 114,744,000 +389.80(+2.62%)
Oct 14, 2005 14925 14999 14699 14893 115,111,800 -31.80(-0.21%)
Oct 13, 2005 15103 15103 14866 14925 109,533,200 -178.50(-1.18%)
Oct 12, 2005 15445 15473 15035 15103 132,855,200 -342.20(-2.22%)
Oct 11, 2005 15468 15554 15429 15445 90,304,000 -21.00(-0.14%)
Oct 10, 2005 15448 15581 15447 15466 157,280,608 +18.80(+0.12%)
Oct 07, 2005 15248 15472 15092 15448 156,193,600 +200.00(+1.31%)
Oct 06, 2005 15722 15723 15217 15248 133,378,800 -472.70(-3.01%)
Oct 05, 2005 15933 15934 15720 15720 120,104,800 -213.10(-1.34%)
Oct 04, 2005 16051 16118 15932 15933 114,370,200 -117.60(-0.73%)
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.