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 (%)
Nov 28, 2003 18.12 18.28 18.12 18.24 117,900 +0.12(+0.68%)
Nov 26, 2003 18.24 18.24 17.96 18.12 652,800 -0.26(-1.41%)
Nov 25, 2003 18.12 18.44 18.12 18.38 557,900 +0.19(+1.05%)
Nov 24, 2003 17.62 18.18 17.61 18.18 541,900 -598.90(-97.05%)
Nov 21, 2003 605.75 617.08 603.51 617.08 0 +11.28(+1.86%)
Nov 20, 2003 601.88 605.80 599.97 605.80 0 +3.86(+0.64%)
Nov 19, 2003 603.72 603.72 598.74 601.94 0 -3.85(-0.64%)
Nov 18, 2003 607.42 607.42 602.59 605.79 0 -2.00(-0.33%)
Nov 17, 2003 609.68 609.68 602.93 607.79 0 -2.55(-0.42%)
Nov 14, 2003 614.41 614.41 608.17 610.34 0 -4.30(-0.70%)
Nov 13, 2003 621.63 621.63 610.94 614.64 0 -5.23(-0.84%)
Nov 12, 2003 617.35 621.90 615.83 619.87 0 +2.15(+0.35%)
Nov 11, 2003 615.83 617.72 606.34 617.72 0 -2.35(-0.38%)
Nov 10, 2003 629.82 630.63 617.75 620.07 0 -6.67(-1.06%)
Nov 07, 2003 629.74 630.18 621.79 626.74 0 -6.07(-0.96%)
Nov 06, 2003 637.92 642.41 630.66 632.81 0 -3.01(-0.47%)
Nov 05, 2003 626.49 637.60 626.49 635.82 0 +9.33(+1.49%)
Nov 04, 2003 617.28 626.49 617.28 626.49 0 +9.23(+1.50%)
Nov 03, 2003 624.27 624.27 610.98 617.26 0 -8.29(-1.33%)
Oct 31, 2003 627.54 631.97 623.52 625.55 0 -2.28(-0.36%)
Oct 30, 2003 624.55 627.83 621.42 627.83 0 +3.27(+0.52%)
Oct 29, 2003 626.86 629.63 617.24 624.56 0 -2.30(-0.37%)
Oct 28, 2003 631.19 636.20 623.09 626.86 0 -2.19(-0.35%)
Oct 27, 2003 634.10 634.10 624.78 629.05 0 -5.52(-0.87%)
Oct 24, 2003 631.84 634.57 627.29 634.57 0 +3.58(+0.57%)
Oct 23, 2003 642.93 643.31 626.72 630.99 0 -15.17(-2.35%)
Oct 22, 2003 647.99 651.26 642.32 646.16 0 -0.81(-0.13%)
Oct 21, 2003 653.46 658.10 644.22 646.97 0 -5.79(-0.89%)
Oct 20, 2003 649.92 653.93 649.92 652.76 0 +3.11(+0.48%)
Oct 17, 2003 649.50 652.03 647.30 649.65 0 +0.35(+0.05%)
Oct 16, 2003 650.49 654.36 646.94 649.30 0 -1.14(-0.18%)
Oct 15, 2003 649.91 650.70 645.92 650.44 0 +1.72(+0.27%)
Oct 14, 2003 644.61 651.01 644.61 648.72 0 +4.29(+0.67%)
Oct 13, 2003 646.67 647.93 637.92 644.43 0 -0.39(-0.06%)
Oct 10, 2003 638.21 648.68 638.21 644.82 0 +8.59(+1.35%)
Oct 09, 2003 624.50 636.23 624.50 636.23 0 +11.90(+1.91%)
Oct 08, 2003 616.07 624.52 616.07 624.33 0 +9.02(+1.47%)
Oct 07, 2003 615.21 615.36 610.12 615.31 0 -0.56(-0.09%)
Oct 06, 2003 621.63 623.23 610.94 615.87 0 -5.99(-0.96%)
Oct 03, 2003 619.42 622.74 617.34 621.86 0 +2.27(+0.37%)
Oct 02, 2003 607.80 623.79 607.80 619.59 0 +13.55(+2.24%)
Oct 01, 2003 597.61 606.04 597.61 606.04 0 +8.39(+1.40%)
Sep 30, 2003 597.16 601.19 595.95 597.65 0 +0.51(+0.09%)
Sep 29, 2003 597.34 597.91 591.72 597.14 0 -2.70(-0.45%)
Sep 26, 2003 602.76 602.76 596.37 599.84 0 -3.87(-0.64%)
Sep 25, 2003 600.79 606.62 598.60 603.71 0 -1.91(-0.32%)
Sep 24, 2003 588.51 605.62 588.51 605.62 0 +17.11(+2.91%)
Sep 23, 2003 583.62 588.51 580.67 588.51 0 +555.89(+1704.32%)
Sep 22, 2003 33.00 33.00 32.58 32.62 377,000 -553.05(-94.43%)
Sep 19, 2003 582.03 585.67 581.95 585.67 0 +2.98(+0.51%)
Sep 18, 2003 584.89 585.77 579.87 582.69 0 -3.22(-0.55%)
Sep 17, 2003 581.91 588.25 581.91 585.91 0 +4.67(+0.80%)
Sep 16, 2003 573.94 581.48 573.94 581.24 0 +6.44(+1.12%)
Sep 15, 2003 578.38 580.20 569.73 574.80 0 -3.58(-0.62%)
Sep 12, 2003 566.35 578.38 565.83 578.38 0 +12.74(+2.25%)
Sep 11, 2003 571.27 571.27 561.33 565.64 0 -7.21(-1.26%)
Sep 10, 2003 584.42 584.42 571.66 572.85 0 -12.44(-2.13%)
Sep 09, 2003 589.42 591.56 582.70 585.29 0 -1.77(-0.30%)
Sep 08, 2003 583.34 588.37 574.07 587.06 0 +4.74(+0.81%)
Sep 05, 2003 575.59 590.34 575.59 582.32 0 +7.13(+1.24%)
Sep 04, 2003 562.48 576.73 562.48 575.19 0 +16.94(+3.03%)
Sep 03, 2003 540.44 558.25 540.44 558.25 0 +19.31(+3.58%)
Sep 02, 2003 533.67 538.94 533.67 538.94 0 +4.60(+0.86%)
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.