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 (%)
May 31, 2006 3563 3678 3559 3676 14,487,000 +34.68(+0.95%)
May 30, 2006 3755 3755 3641 3641 7,599,400 -105.07(-2.80%)
May 29, 2006 3758 3758 3740 3746 3,773,800 -10.46(-0.28%)
May 26, 2006 3709 3757 3697 3757 9,106,000 +72.08(+1.96%)
May 25, 2006 3673 3685 3643 3685 4,945,400 +44.39(+1.22%)
May 24, 2006 3633 3658 3604 3640 11,059,800 -19.39(-0.53%)
May 23, 2006 3576 3676 3576 3660 13,162,400 +91.57(+2.57%)
May 22, 2006 3700 3700 3561 3568 13,919,800 -134.76(-3.64%)
May 19, 2006 3688 3716 3688 3703 11,248,200 +24.55(+0.67%)
May 18, 2006 3680 3712 3627 3678 15,130,000 -13.53(-0.37%)
May 17, 2006 3818 3818 3692 3692 10,860,800 -118.84(-3.12%)
May 16, 2006 3796 3816 3778 3811 8,761,600 +7.67(+0.20%)
May 15, 2006 3850 3854 3795 3803 11,330,000 -84.54(-2.17%)
May 12, 2006 3938 3941 3880 3887 9,887,400 -67.16(-1.70%)
May 11, 2006 3962 3986 3955 3955 8,680,000 -11.98(-0.30%)
May 10, 2006 3974 3977 3962 3967 8,758,200 -20.75(-0.52%)
May 09, 2006 3975 3987 3962 3987 7,485,000 +15.13(+0.38%)
May 08, 2006 3971 3983 3965 3972 7,722,800 -9.96(-0.25%)
May 05, 2006 3956 3982 3952 3982 8,386,200 +30.22(+0.76%)
May 04, 2006 3934 3959 3930 3952 7,609,400 +23.86(+0.61%)
May 03, 2006 3951 3961 3921 3928 10,185,800 -6.48(-0.16%)
May 02, 2006 3903 3937 3899 3935 8,284,000 -19.04(-0.48%)
May 01, 2006 3919 3954 3909 3954 0 +42.55(+1.09%)
Apr 28, 2006 3917 3931 3911 3911 9,171,400 -8.83(-0.23%)
Apr 27, 2006 3936 3939 3894 3920 12,183,400 -8.37(-0.21%)
Apr 26, 2006 3935 3939 3924 3928 10,353,400 -1.85(-0.05%)
Apr 25, 2006 3905 3944 3904 3930 13,170,400 +29.73(+0.76%)
Apr 24, 2006 3893 3909 3889 3900 7,563,600 -1.31(-0.03%)
Apr 21, 2006 3887 3902 3880 3902 9,280,600 +26.04(+0.67%)
Apr 20, 2006 3865 3882 3863 3876 8,743,000 +13.82(+0.36%)
Apr 19, 2006 3863 3876 3848 3862 7,561,200 +26.58(+0.69%)
Apr 18, 2006 3829 3835 3818 3835 7,395,000 -118.36(-2.99%)
Apr 17, 2006 3919 3954 3909 3954 0 +111.61(+2.90%)
Apr 13, 2006 3830 3842 3826 3842 7,026,800 +4.67(+0.12%)
Apr 12, 2006 3847 3854 3819 3837 7,684,800 -13.28(-0.34%)
Apr 11, 2006 3906 3906 3849 3851 8,227,200 -58.30(-1.49%)
Apr 10, 2006 3916 3918 3899 3909 5,787,600 -8.93(-0.23%)
Apr 07, 2006 3932 3948 3911 3918 7,186,400 -15.39(-0.39%)
Apr 06, 2006 3944 3947 3923 3933 8,932,000 +3.62(+0.09%)
Apr 05, 2006 3928 3933 3911 3930 9,455,600 +15.54(+0.40%)
Apr 04, 2006 3914 3925 3909 3914 8,527,000 -7.43(-0.19%)
Apr 03, 2006 3926 3931 3909 3922 7,634,400 +9.22(+0.24%)
Apr 01, 2006 3931 3933 3912 3912 8,819,600 -29.80(-0.76%)
Mar 31, 2006 3916 3945 3915 3942 7,872,200 +28.33(+0.72%)
Mar 30, 2006 3910 3916 3904 3914 6,667,600 -4.33(-0.11%)
Mar 29, 2006 3948 3957 3913 3918 7,221,200 -26.27(-0.67%)
Mar 28, 2006 3965 3970 3944 3944 6,750,200 +0.00(+0.00%)
Mar 27, 2006 3965 3970 3944 3944 0 -32.31(-0.81%)
Mar 25, 2006 3977 3983 3967 3977 6,847,400 +4.17(+0.10%)
Mar 24, 2006 3988 3988 3956 3972 7,767,400 -5.47(-0.14%)
Mar 23, 2006 3944 3978 3926 3978 8,129,000 +9.65(+0.24%)
Mar 22, 2006 3951 3969 3933 3968 7,437,600 +12.96(+0.33%)
Mar 21, 2006 3969 3979 3948 3955 6,458,000 +0.00(+0.00%)
Mar 20, 2006 3969 3979 3948 3955 0 +0.05(+0.00%)
Mar 18, 2006 3944 3972 3940 3955 12,783,600 +13.01(+0.33%)
Mar 17, 2006 3949 3959 3942 3942 7,797,200 -3.10(-0.08%)
Mar 16, 2006 3956 3972 3942 3945 10,063,400 -8.22(-0.21%)
Mar 15, 2006 3919 3954 3909 3954 7,977,400 +31.59(+0.81%)
Mar 14, 2006 3914 3926 3909 3922 7,358,200 +0.00(+0.00%)
Mar 13, 2006 3914 3926 3909 3922 0 +20.35(+0.52%)
Mar 11, 2006 3857 3902 3853 3902 10,647,800 +37.63(+0.97%)
Mar 10, 2006 3866 3874 3846 3864 8,500,800 +11.85(+0.31%)
Mar 09, 2006 3873 3887 3825 3852 9,836,600 +2.08(+0.05%)
Mar 08, 2006 3865 3884 3823 3850 9,986,800 -32.60(-0.84%)
Mar 07, 2006 3857 3894 3857 3883 9,563,000 +0.00(+0.00%)
Mar 06, 2006 3857 3894 3857 3883 0 +55.54(+1.45%)
Mar 04, 2006 3854 3860 3824 3827 9,323,200 -25.27(-0.66%)
Mar 03, 2006 3886 3886 3844 3852 11,341,600 -30.44(-0.78%)
Mar 02, 2006 3837 3883 3837 3883 10,162,800 +43.63(+1.14%)
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.