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 (%)
Mar 31, 2006 5205 5247 5203 5240 117,118,000 +59.85(+1.16%)
Mar 30, 2006 5144 5190 5144 5180 85,148,600 +30.26(+0.59%)
Mar 29, 2006 5171 5190 5134 5150 104,814,800 -12.45(-0.24%)
Mar 28, 2006 5212 5219 5162 5162 93,518,000 +0.00(+0.00%)
Mar 27, 2006 5212 5219 5162 5162 0 -56.27(-1.08%)
Mar 25, 2006 5198 5226 5194 5219 152,767,600 +23.93(+0.46%)
Mar 24, 2006 5205 5206 5180 5195 132,081,000 +0.00(+0.00%)
Mar 23, 2006 5142 5201 5133 5195 181,240,192 +46.22(+0.90%)
Mar 22, 2006 5137 5149 5098 5149 119,449,400 +10.05(+0.20%)
Mar 21, 2006 5161 5174 5131 5139 96,421,400 +0.00(+0.00%)
Mar 20, 2006 5161 5174 5131 5139 0 -2.57(-0.05%)
Mar 18, 2006 5133 5171 5125 5141 165,232,800 +15.07(+0.29%)
Mar 17, 2006 5131 5137 5106 5126 110,239,600 -1.92(-0.04%)
Mar 16, 2006 5131 5142 5120 5128 121,084,200 +10.77(+0.21%)
Mar 15, 2006 5095 5117 5088 5117 109,949,800 +9.69(+0.19%)
Mar 14, 2006 5094 5113 5086 5107 99,056,200 +0.00(+0.00%)
Mar 13, 2006 5094 5113 5086 5107 0 +38.20(+0.75%)
Mar 11, 2006 4994 5069 4987 5069 117,575,400 +61.43(+1.23%)
Mar 10, 2006 5008 5012 4981 5008 133,724,400 +38.33(+0.77%)
Mar 09, 2006 5001 5006 4928 4970 149,103,600 -22.70(-0.45%)
Mar 08, 2006 4990 4997 4969 4992 123,852,400 -18.51(-0.37%)
Mar 07, 2006 5026 5037 5011 5011 129,514,800 +0.00(+0.00%)
Mar 06, 2006 5026 5037 5011 5011 0 +21.57(+0.43%)
Mar 04, 2006 5013 5030 4967 4989 133,234,400 -19.94(-0.40%)
Mar 03, 2006 5070 5078 4990 5009 139,673,600 -48.52(-0.96%)
Mar 02, 2006 5009 5059 5006 5058 132,999,600 +57.16(+1.14%)
Mar 01, 2006 5085 5085 4998 5000 152,498,592 -80.07(-1.58%)
Feb 28, 2006 5082 5085 5058 5081 140,426,000 +0.00(+0.00%)
Feb 27, 2006 5082 5085 5058 5081 0 +6.57(+0.13%)
Feb 25, 2006 5052 5074 5036 5074 103,085,800 +33.56(+0.67%)
Feb 24, 2006 5052 5060 5020 5040 147,666,000 -1.21(-0.02%)
Feb 23, 2006 4985 5042 4984 5042 120,587,600 +49.67(+1.00%)
Feb 22, 2006 4998 5025 4975 4992 124,168,600 +11.99(+0.24%)
Feb 21, 2006 4981 4986 4971 4980 60,892,200 +0.00(+0.00%)
Feb 20, 2006 4981 4986 4971 4980 0 -20.06(-0.40%)
Feb 18, 2006 4976 5003 4966 5000 98,496,400 +26.91(+0.54%)
Feb 17, 2006 4960 4974 4938 4973 97,543,400 +39.00(+0.79%)
Feb 16, 2006 4957 4958 4923 4934 113,479,000 -27.25(-0.55%)
Feb 15, 2006 4965 4975 4928 4961 129,663,600 +3.98(+0.08%)
Feb 14, 2006 4916 4957 4899 4957 104,654,800 +0.00(+0.00%)
Feb 13, 2006 4916 4957 4899 4957 0 +46.54(+0.95%)
Feb 11, 2006 4940 4964 4911 4911 98,773,200 -44.92(-0.91%)
Feb 10, 2006 4926 4959 4922 4956 117,139,800 +60.66(+1.24%)
Feb 09, 2006 4893 4910 4876 4895 125,630,000 -40.32(-0.82%)
Feb 08, 2006 4952 4959 4906 4935 135,639,808 +0.81(+0.02%)
Feb 07, 2006 4950 4961 4920 4935 108,205,800 +0.00(+0.00%)
Feb 06, 2006 4950 4961 4920 4935 0 -2.97(-0.06%)
Feb 04, 2006 4945 4956 4906 4938 127,846,800 +9.67(+0.20%)
Feb 03, 2006 5001 5012 4928 4928 176,052,608 -71.50(-1.43%)
Feb 02, 2006 4947 5000 4937 4999 126,147,600 +51.40(+1.04%)
Feb 01, 2006 4943 4970 4930 4948 121,921,600 +11.20(+0.23%)
Jan 31, 2006 4946 4955 4935 4937 117,194,200 +0.00(+0.00%)
Jan 30, 2006 4946 4955 4935 4937 0 -19.81(-0.40%)
Jan 28, 2006 4939 4957 4907 4957 198,721,408 +80.08(+1.64%)
Jan 27, 2006 4802 4877 4800 4877 147,786,800 +85.52(+1.79%)
Jan 26, 2006 4767 4794 4758 4791 121,893,200 +42.68(+0.90%)
Jan 25, 2006 4759 4767 4740 4748 109,663,000 -3.67(-0.08%)
Jan 24, 2006 4725 4755 4719 4752 114,812,800 +0.00(+0.00%)
Jan 23, 2006 4725 4755 4719 4752 0 -21.49(-0.45%)
Jan 21, 2006 4829 4841 4773 4773 117,347,000 -40.61(-0.84%)
Jan 20, 2006 4798 4816 4791 4814 111,811,800 +42.00(+0.88%)
Jan 19, 2006 4749 4792 4730 4772 157,454,000 -35.05(-0.73%)
Jan 18, 2006 4829 4829 4803 4807 112,012,800 -48.95(-1.01%)
Jan 17, 2006 4844 4865 4844 4856 71,310,200 +0.00(+0.00%)
Jan 16, 2006 4844 4865 4844 4856 0 +5.56(+0.11%)
Jan 14, 2006 4876 4876 4834 4851 133,881,600 -39.71(-0.81%)
Jan 13, 2006 4876 4898 4873 4890 182,529,200 -0.25(-0.01%)
Jan 12, 2006 4894 4898 4867 4890 102,499,000 +28.56(+0.59%)
Jan 11, 2006 4869 4869 4838 4862 114,865,800 -13.16(-0.27%)
Jan 10, 2006 4875 4886 4871 4875 116,841,600 +0.00(+0.00%)
Jan 09, 2006 4875 4886 4871 4875 0 +7.94(+0.16%)
Jan 07, 2006 4843 4867 4840 4867 111,654,200 +32.06(+0.66%)
Jan 06, 2006 4839 4850 4826 4835 107,184,400 -3.43(-0.07%)
Jan 05, 2006 4821 4839 4799 4839 112,403,400 +61.54(+1.29%)
Jan 04, 2006 4762 4803 4756 4777 93,725,400 +22.06(+0.46%)
Jan 03, 2006 4732 4758 4727 4755 35,923,200 +0.00(+0.00%)
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.