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 (%)
Jul 29, 2005 7556 7709 7546 7635 21,800 +30.39(+0.40%)
Jul 28, 2005 7605 7605 7605 7605 0 +0.00(+0.00%)
Jul 27, 2005 7560 7620 7505 7605 13,200 +52.26(+0.69%)
Jul 26, 2005 7524 7565 7473 7553 20,200 +47.17(+0.63%)
Jul 25, 2005 7428 7527 7428 7506 17,200 +82.35(+1.11%)
Jul 22, 2005 7307 7430 7273 7423 12,200 +118.93(+1.63%)
Jul 21, 2005 7346 7381 7276 7304 12,600 -38.57(-0.53%)
Jul 20, 2005 7374 7393 7334 7343 9,800 -3.74(-0.05%)
Jul 19, 2005 7349 7386 7318 7347 11,000 -0.47(-0.01%)
Jul 18, 2005 7326 7360 7309 7347 17,400 +75.56(+1.04%)
Jul 15, 2005 7192 7283 7178 7272 10,400 +83.84(+1.17%)
Jul 14, 2005 7263 7263 7164 7188 13,600 -60.21(-0.83%)
Jul 13, 2005 7303 7338 7237 7248 11,600 -56.04(-0.77%)
Jul 12, 2005 7298 7352 7218 7304 17,000 -2.79(-0.04%)
Jul 11, 2005 7228 7320 7228 7307 13,400 +94.66(+1.31%)
Jul 08, 2005 7172 7240 7158 7212 14,600 +66.95(+0.94%)
Jul 07, 2005 7281 7307 7123 7145 16,800 -142.47(-1.95%)
Jul 06, 2005 7227 7296 7227 7288 13,400 +67.35(+0.93%)
Jul 05, 2005 7275 7309 7210 7220 12,600 -57.06(-0.78%)
Jul 04, 2005 7187 7284 7187 7277 9,600 +66.54(+0.92%)
Jul 01, 2005 7165 7229 7155 7211 12,600 +16.92(+0.24%)
Jun 30, 2005 7154 7218 7154 7194 28,600 +73.97(+1.04%)
Jun 29, 2005 7059 7125 7034 7120 14,200 +70.88(+1.01%)
Jun 28, 2005 7159 7175 7036 7049 17,400 -102.08(-1.43%)
Jun 27, 2005 7136 7228 7134 7151 18,400 +2.46(+0.03%)
Jun 24, 2005 7104 7178 7058 7149 15,400 +28.86(+0.41%)
Jun 23, 2005 7143 7157 7090 7120 20,800 -25.58(-0.36%)
Jun 22, 2005 7080 7167 7080 7145 37,200 +68.82(+0.97%)
Jun 21, 2005 6986 7084 6968 7077 19,000 +91.97(+1.32%)
Jun 20, 2005 6940 7002 6940 6985 24,400 +78.03(+1.13%)
Jun 17, 2005 6913 6922 6856 6907 11,000 +6.11(+0.09%)
Jun 16, 2005 6906 6933 6869 6900 12,600 -6.57(-0.10%)
Jun 15, 2005 6877 6916 6858 6907 9,800 +46.80(+0.68%)
Jun 14, 2005 6848 6865 6819 6860 9,200 +27.50(+0.40%)
Jun 13, 2005 6790 6844 6757 6833 8,400 +50.69(+0.75%)
Jun 10, 2005 6834 6884 6774 6782 10,200 -50.54(-0.74%)
Jun 09, 2005 6859 6863 6813 6833 14,600 -25.71(-0.37%)
Jun 08, 2005 6768 6863 6768 6858 10,000 +76.99(+1.14%)
Jun 07, 2005 6757 6795 6737 6781 8,400 +23.06(+0.34%)
Jun 06, 2005 6747 6814 6741 6758 9,800 +9.34(+0.14%)
Jun 03, 2005 6665 6761 6648 6749 12,200 +93.29(+1.40%)
Jun 02, 2005 6733 6757 6647 6656 9,400 -74.34(-1.10%)
Jun 01, 2005 6729 6763 6710 6730 9,800 +14.79(+0.22%)
May 31, 2005 6666 6722 6648 6715 8,600 +51.56(+0.77%)
May 30, 2005 6697 6725 6643 6664 9,600 -44.17(-0.66%)
May 27, 2005 6690 6773 6689 6708 15,400 +36.94(+0.55%)
May 26, 2005 6599 6685 6588 6671 13,800 +73.18(+1.11%)
May 25, 2005 6567 6612 6538 6598 10,800 +32.23(+0.49%)
May 24, 2005 6563 6579 6523 6565 10,400 +25.54(+0.39%)
May 23, 2005 6504 6550 6499 6540 8,200 +40.33(+0.62%)
May 20, 2005 6462 6513 6439 6500 11,400 +20.56(+0.32%)
May 19, 2005 6461 6538 6460 6479 11,400 +31.94(+0.50%)
May 18, 2005 6457 6457 6381 6447 14,800 -19.00(-0.29%)
May 17, 2005 6545 6569 6451 6466 11,800 -62.03(-0.95%)
May 16, 2005 6457 6532 6457 6528 8,400 +76.49(+1.19%)
May 13, 2005 6448 6463 6419 6452 29,000 -5.28(-0.08%)
May 12, 2005 6443 6482 6432 6457 10,000 +11.69(+0.18%)
May 11, 2005 6420 6454 6381 6445 10,600 -9.58(-0.15%)
May 10, 2005 6486 6495 6440 6455 12,600 -26.64(-0.41%)
May 09, 2005 6392 6486 6392 6481 11,600 +92.87(+1.45%)
May 06, 2005 6367 6402 6334 6388 13,800 +28.83(+0.45%)
May 05, 2005 6322 6391 6322 6360 9,800 +70.10(+1.11%)
May 04, 2005 6219 6295 6219 6290 9,600 +72.78(+1.17%)
May 03, 2005 6200 6246 6189 6217 12,600 +21.62(+0.35%)
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.