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 29364 29414 28989 28997 90,074,000 -376.20(-1.28%)
Apr 27, 2007 29353 29376 28738 29373 165,218,096 +30.20(+0.10%)
Apr 26, 2007 29652 29839 29282 29343 184,025,200 -101.50(-0.34%)
Apr 25, 2007 29546 29546 29347 29444 136,940,192 -100.00(-0.34%)
Apr 24, 2007 29594 29677 29448 29544 121,479,400 -49.60(-0.17%)
Apr 23, 2007 29832 29835 29527 29594 71,264,400 -238.70(-0.80%)
Apr 20, 2007 29614 29970 29614 29832 83,544,400 +218.40(+0.74%)
Apr 19, 2007 29559 29616 29117 29614 92,968,600 +54.60(+0.18%)
Apr 18, 2007 29598 29598 29409 29560 63,680,400 -39.50(-0.13%)
Apr 17, 2007 29718 29853 29383 29599 91,090,600 -119.70(-0.40%)
Apr 16, 2007 29812 30058 29607 29719 92,298,800 -43.50(-0.15%)
Apr 13, 2007 29607 29772 29557 29762 86,409,200 +155.20(+0.52%)
Apr 12, 2007 29279 29664 28990 29607 153,650,400 +328.20(+1.12%)
Apr 11, 2007 29507 29573 29248 29279 96,812,400 -236.80(-0.80%)
Apr 10, 2007 29669 29939 29516 29516 147,400,496 -116.60(-0.39%)
Apr 09, 2007 29366 29726 29366 29632 78,483,000 +261.30(+0.89%)
Apr 05, 2007 29348 29428 29203 29371 70,744,600 +0.00(+0.00%)
Apr 04, 2007 29348 29428 29203 29371 70,744,600 +22.80(+0.08%)
Apr 03, 2007 29172 29517 29172 29348 117,003,200 +176.60(+0.61%)
Apr 02, 2007 28750 29268 28747 29172 131,640,896 +423.80(+1.47%)
Mar 30, 2007 28704 28756 28488 28748 142,322,592 +43.50(+0.15%)
Mar 29, 2007 28100 28704 28100 28704 167,303,904 +605.90(+2.16%)
Mar 28, 2007 28108 28161 27811 28098 110,999,400 -26.00(-0.09%)
Mar 27, 2007 28159 28164 27854 28124 121,930,400 -34.70(-0.12%)
Mar 26, 2007 28272 28326 28021 28159 71,195,600 -113.00(-0.40%)
Mar 23, 2007 28283 28392 28213 28272 95,159,800 +13.20(+0.05%)
Mar 22, 2007 28232 28391 28135 28259 156,877,792 +39.20(+0.14%)
Mar 21, 2007 27409 28230 27409 28220 220,316,400 +812.10(+2.96%)
Mar 20, 2007 26901 27410 26901 27408 122,848,496 +506.10(+1.88%)
Mar 19, 2007 26884 26945 26657 26901 86,824,000 +0.00(+0.00%)
Mar 16, 2007 26884 26945 26657 26901 86,824,000 +17.90(+0.07%)
Mar 15, 2007 26718 26998 26685 26884 81,389,600 +164.20(+0.61%)
Mar 14, 2007 26589 26745 26295 26719 136,174,800 +130.10(+0.49%)
Mar 13, 2007 27260 27260 26569 26589 131,984,800 -672.00(-2.47%)
Mar 12, 2007 27105 27261 26927 27261 74,253,800 +154.70(+0.57%)
Mar 10, 2007 26774 27118 26753 27106 119,177,200 +332.70(+1.24%)
Mar 09, 2007 26208 26776 26208 26774 126,534,400 +589.40(+2.25%)
Mar 08, 2007 26356 26566 26184 26184 98,693,200 -171.20(-0.65%)
Mar 07, 2007 25806 26432 25806 26356 116,339,200 +567.20(+2.20%)
Mar 06, 2007 26320 26353 25781 25788 135,085,504 +0.00(+0.00%)
Mar 05, 2007 26320 26353 25781 25788 0 -532.70(-2.02%)
Mar 03, 2007 26642 26802 26321 26321 125,166,200 -326.60(-1.23%)
Mar 02, 2007 26582 26690 25692 26648 196,228,400 +8.80(+0.03%)
Mar 01, 2007 26421 26805 26320 26639 225,400,400 +220.10(+0.83%)
Feb 28, 2007 28041 28041 26419 26419 332,633,888 -1627.40(-5.80%)
Feb 27, 2007 28506 28639 28029 28046 134,842,208 +0.00(+0.00%)
Feb 26, 2007 28506 28639 28029 28046 0 -459.50(-1.61%)
Feb 24, 2007 28676 28692 28354 28506 114,420,200 -170.80(-0.60%)
Feb 23, 2007 28716 28940 28506 28676 129,334,600 -39.50(-0.14%)
Feb 22, 2007 28594 28716 28426 28716 189,293,696 +126.30(+0.44%)
Feb 21, 2007 28590 28646 28356 28590 130,141,104 -0.50(-0.00%)
Feb 20, 2007 28491 28601 28491 28590 211,632,000 +0.00(+0.00%)
Feb 19, 2007 28491 28601 28491 28590 0 +99.10(+0.35%)
Feb 17, 2007 28500 28526 28301 28491 102,281,600 -7.70(-0.03%)
Feb 16, 2007 28540 28619 28389 28499 145,614,304 -40.90(-0.14%)
Feb 15, 2007 28263 28678 28256 28540 187,197,696 +277.00(+0.98%)
Feb 14, 2007 27973 28279 27866 28263 176,896,000 +290.50(+1.04%)
Feb 13, 2007 27907 27976 27625 27972 119,112,200 +0.00(+0.00%)
Feb 12, 2007 27907 27976 27625 27972 0 +65.30(+0.23%)
Feb 10, 2007 28229 28346 27863 27907 164,346,496 -290.40(-1.03%)
Feb 09, 2007 28225 28292 27921 28197 276,774,112 +73.50(+0.26%)
Feb 08, 2007 28067 28293 28012 28124 157,970,096 +56.40(+0.20%)
Feb 07, 2007 27926 28140 27924 28067 150,348,304 +0.00(+0.00%)
Feb 06, 2007 27926 28140 27924 28067 0 +134.30(+0.48%)
Feb 05, 2007 27843 28006 27818 27933 128,897,296 +0.00(+0.00%)
Feb 03, 2007 27843 28006 27818 27933 128,897,296 +90.30(+0.32%)
Feb 02, 2007 27562 27945 27562 27843 181,712,800 +281.30(+1.02%)
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.