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 (%)
Jun 30, 2005 4216 4238 4209 4230 0 +13.30(+0.32%)
Jun 29, 2005 4226 4244 4208 4217 0 -5.40(-0.13%)
Jun 28, 2005 4191 4225 4191 4222 0 +30.80(+0.73%)
Jun 27, 2005 4204 4204 4184 4191 0 -12.60(-0.30%)
Jun 24, 2005 4218 4218 4184 4204 0 -21.80(-0.52%)
Jun 23, 2005 4230 4246 4221 4226 0 -6.50(-0.15%)
Jun 22, 2005 4252 4252 4227 4232 0 -23.20(-0.55%)
Jun 21, 2005 4262 4270 4251 4255 0 -7.00(-0.16%)
Jun 20, 2005 4269 4276 4256 4262 0 -5.00(-0.12%)
Jun 17, 2005 4230 4267 4229 4267 0 +46.00(+1.09%)
Jun 16, 2005 4212 4241 4208 4221 0 +17.50(+0.42%)
Jun 15, 2005 4190 4204 4185 4204 0 +14.20(+0.34%)
Jun 14, 2005 4180 4196 4180 4190 0 +9.60(+0.23%)
Jun 13, 2005 4180 4180 4180 4180 0 +0.00(+0.00%)
Jun 10, 2005 4168 4180 4168 4180 0 +11.10(+0.27%)
Jun 09, 2005 4171 4185 4163 4169 0 -4.40(-0.11%)
Jun 08, 2005 4158 4182 4148 4173 0 +13.20(+0.32%)
Jun 07, 2005 4154 4162 4152 4160 0 +5.50(+0.13%)
Jun 06, 2005 4147 4161 4137 4155 0 +5.30(+0.13%)
Jun 03, 2005 4138 4149 4128 4149 0 +12.90(+0.31%)
Jun 02, 2005 4112 4148 4112 4136 0 +32.70(+0.80%)
Jun 01, 2005 4069 4106 4061 4104 0 +33.30(+0.82%)
May 31, 2005 4089 4099 4070 4070 0 -19.10(-0.47%)
May 30, 2005 4074 4090 4074 4090 0 +15.60(+0.38%)
May 27, 2005 4050 4076 4050 4074 0 +23.50(+0.58%)
May 26, 2005 4044 4050 4033 4050 0 +3.10(+0.08%)
May 25, 2005 4057 4068 4047 4047 0 -7.00(-0.17%)
May 24, 2005 4027 4056 4024 4054 0 +30.00(+0.75%)
May 23, 2005 3991 4025 3991 4024 0 +33.50(+0.84%)
May 20, 2005 3994 4005 3991 3991 0 -2.90(-0.07%)
May 19, 2005 3951 3994 3950 3994 0 +53.20(+1.35%)
May 18, 2005 3917 3951 3917 3940 0 +28.80(+0.74%)
May 17, 2005 3929 3941 3902 3912 0 -12.10(-0.31%)
May 16, 2005 3957 3957 3919 3924 0 -41.70(-1.05%)
May 13, 2005 3970 3970 3946 3966 0 -13.70(-0.34%)
May 12, 2005 3958 3979 3956 3979 0 +20.60(+0.52%)
May 11, 2005 3944 3960 3935 3959 0 +9.50(+0.24%)
May 10, 2005 3957 3974 3937 3949 0 -7.70(-0.19%)
May 09, 2005 3942 3966 3934 3957 0 +17.00(+0.43%)
May 06, 2005 3916 3943 3912 3940 0 +24.80(+0.63%)
May 05, 2005 3912 3922 3886 3915 0 +9.50(+0.24%)
May 04, 2005 3946 3946 3894 3906 0 -38.10(-0.97%)
May 03, 2005 3973 3988 3932 3944 0 -25.60(-0.64%)
May 02, 2005 3950 3973 3950 3969 0 +26.10(+0.66%)
Apr 29, 2005 3966 3966 3930 3943 0 -32.20(-0.81%)
Apr 28, 2005 3980 3983 3967 3975 0 -12.20(-0.31%)
Apr 27, 2005 3990 3993 3969 3988 0 -11.60(-0.29%)
Apr 26, 2005 4011 4021 3989 3999 0 -10.50(-0.26%)
Apr 25, 2005 4010 4010 4010 4010 0 +0.00(+0.00%)
Apr 22, 2005 3996 4024 3996 4010 0 +21.00(+0.53%)
Apr 21, 2005 3994 3994 3966 3989 0 -13.30(-0.33%)
Apr 20, 2005 4004 4032 3993 4002 0 +5.50(+0.14%)
Apr 19, 2005 3944 3996 3944 3996 0 +59.90(+1.52%)
Apr 18, 2005 3981 3981 3935 3936 0 -56.90(-1.42%)
Apr 15, 2005 4050 4050 3990 3993 0 -69.90(-1.72%)
Apr 14, 2005 4112 4112 4060 4063 0 -51.70(-1.26%)
Apr 13, 2005 4124 4139 4110 4115 0 -8.40(-0.20%)
Apr 12, 2005 4114 4123 4112 4123 0 +7.60(+0.18%)
Apr 11, 2005 4145 4145 4112 4116 0 -32.70(-0.79%)
Apr 08, 2005 4120 4148 4120 4148 0 +36.10(+0.88%)
Apr 07, 2005 4110 4120 4103 4112 0 +6.20(+0.15%)
Apr 06, 2005 4118 4138 4098 4106 0 -11.00(-0.27%)
Apr 05, 2005 4110 4117 4102 4117 0 +8.00(+0.19%)
Apr 04, 2005 4127 4127 4103 4109 0 -17.20(-0.42%)
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.