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 (%)
Apr 30, 2007 1594 1611 1594 1596 222,911,008 -3.04(-0.19%)
Apr 27, 2007 1615 1617 1593 1599 296,686,784 -20.92(-1.29%)
Apr 26, 2007 1634 1634 1617 1620 330,756,288 -0.73(-0.05%)
Apr 25, 2007 1621 1621 1607 1621 339,798,496 +4.81(+0.30%)
Apr 24, 2007 1659 1659 1610 1616 490,251,904 -43.45(-2.62%)
Apr 23, 2007 1673 1673 1658 1659 25,525,800 -11.81(-0.71%)
Apr 20, 2007 1650 1675 1650 1671 334,501,696 +28.37(+1.73%)
Apr 19, 2007 1634 1643 1624 1643 305,442,688 -5.76(-0.35%)
Apr 18, 2007 1656 1656 1642 1648 268,336,400 -12.58(-0.76%)
Apr 17, 2007 1665 1665 1650 1661 251,933,792 -4.66(-0.28%)
Apr 16, 2007 1663 1668 1663 1666 288,107,584 +6.21(+0.37%)
Apr 13, 2007 1655 1661 1654 1659 223,313,200 +8.31(+0.50%)
Apr 12, 2007 1659 1659 1641 1651 291,863,104 -11.21(-0.67%)
Apr 11, 2007 1662 1668 1659 1662 254,697,600 +0.78(+0.05%)
Apr 10, 2007 1655 1663 1651 1662 204,275,600 +4.18(+0.25%)
Apr 09, 2007 1655 1657 1652 1657 163,108,608 +0.00(+0.00%)
Apr 05, 2007 1655 1657 1652 1657 163,108,608 +2.14(+0.13%)
Apr 04, 2007 1655 1657 1649 1655 282,722,912 -0.15(-0.01%)
Apr 03, 2007 1631 1656 1631 1655 400,659,712 +24.67(+1.51%)
Apr 02, 2007 1617 1631 1617 1631 265,612,800 +8.27(+0.51%)
Mar 30, 2007 1619 1630 1612 1622 273,298,304 +3.72(+0.23%)
Mar 29, 2007 1605 1619 1605 1619 291,944,992 +11.84(+0.74%)
Mar 28, 2007 1610 1610 1603 1607 239,161,104 -3.32(-0.21%)
Mar 27, 2007 1603 1614 1603 1610 284,440,096 +7.11(+0.44%)
Mar 26, 2007 1610 1619 1598 1603 314,248,800 -9.68(-0.60%)
Mar 23, 2007 1608 1613 1602 1613 257,485,504 +4.86(+0.30%)
Mar 22, 2007 1589 1611 1589 1608 321,055,392 +19.23(+1.21%)
Mar 21, 2007 1588 1596 1584 1589 298,074,400 +0.90(+0.06%)
Mar 20, 2007 1580 1588 1570 1588 341,885,696 +7.72(+0.49%)
Mar 19, 2007 1551 1580 1551 1580 264,847,696 +28.85(+1.86%)
Mar 16, 2007 1547 1557 1541 1551 401,481,408 +4.31(+0.28%)
Mar 15, 2007 1510 1547 1510 1547 363,183,904 +37.38(+2.48%)
Mar 14, 2007 1552 1552 1510 1510 543,023,296 -42.55(-2.74%)
Mar 13, 2007 1569 1574 1552 1552 327,087,616 -17.29(-1.10%)
Mar 12, 2007 1582 1592 1564 1569 321,693,184 -12.53(-0.79%)
Mar 10, 2007 1577 1587 1566 1582 341,746,688 +4.85(+0.31%)
Mar 09, 2007 1545 1577 1545 1577 405,134,784 +32.45(+2.10%)
Mar 08, 2007 1534 1549 1534 1545 350,679,296 +10.41(+0.68%)
Mar 07, 2007 1525 1537 1525 1534 436,547,392 +9.02(+0.59%)
Mar 06, 2007 1550 1550 1515 1525 491,406,592 +0.00(+0.00%)
Mar 05, 2007 1550 1550 1515 1525 0 -25.22(-1.63%)
Mar 03, 2007 1560 1574 1542 1550 523,727,392 -9.82(-0.63%)
Mar 02, 2007 1582 1592 1538 1560 665,565,568 -21.48(-1.36%)
Mar 01, 2007 1567 1594 1564 1582 663,217,792 -20.21(-1.26%)
Feb 28, 2007 1653 1653 1602 1602 613,541,312 -51.11(-3.09%)
Feb 27, 2007 1642 1655 1642 1653 382,620,512 +0.00(+0.00%)
Feb 26, 2007 1642 1655 1642 1653 0 +10.58(+0.64%)
Feb 24, 2007 1646 1648 1636 1642 355,162,112 -3.15(-0.19%)
Feb 23, 2007 1647 1656 1644 1646 360,593,088 -1.33(-0.08%)
Feb 22, 2007 1658 1665 1646 1647 408,127,008 -10.56(-0.64%)
Feb 21, 2007 1660 1660 1653 1658 348,185,408 -2.81(-0.17%)
Feb 20, 2007 1652 1663 1652 1660 241,622,800 +0.00(+0.00%)
Feb 19, 2007 1652 1663 1652 1660 0 +8.10(+0.49%)
Feb 17, 2007 1656 1656 1644 1652 452,714,496 -3.75(-0.23%)
Feb 16, 2007 1659 1661 1653 1656 368,027,008 -2.64(-0.16%)
Feb 15, 2007 1649 1659 1649 1659 459,271,296 +10.08(+0.61%)
Feb 14, 2007 1641 1650 1641 1649 388,109,888 +7.37(+0.45%)
Feb 13, 2007 1652 1652 1638 1641 285,047,808 +0.00(+0.00%)
Feb 12, 2007 1652 1652 1638 1641 0 -11.01(-0.67%)
Feb 10, 2007 1647 1657 1647 1652 296,499,808 +5.21(+0.32%)
Feb 09, 2007 1651 1655 1642 1647 427,944,512 -4.06(-0.25%)
Feb 08, 2007 1635 1652 1635 1651 430,339,584 +16.32(+1.00%)
Feb 07, 2007 1624 1639 1624 1635 351,093,504 +10.98(+0.68%)
Feb 06, 2007 1624 1624 1618 1624 327,408,192 +0.00(+0.00%)
Feb 05, 2007 1624 1624 1618 1624 0 +0.05(+0.00%)
Feb 03, 2007 1616 1624 1616 1624 371,180,192 +7.32(+0.45%)
Feb 02, 2007 1612 1623 1612 1616 456,404,992 +4.24(+0.26%)
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.