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 (%)
Oct 31, 2005 7717 7906 7717 7892 0 +206.68(+2.69%)
Oct 28, 2005 7795 7795 7656 7686 21,800 -112.85(-1.45%)
Oct 27, 2005 7989 7995 7767 7798 26,800 -176.20(-2.21%)
Oct 26, 2005 7997 8048 7951 7975 15,800 -17.05(-0.21%)
Oct 25, 2005 7974 8074 7921 7992 22,200 +70.94(+0.90%)
Oct 24, 2005 8096 8126 7898 7921 21,400 -148.15(-1.84%)
Oct 21, 2005 7930 8081 7901 8069 25,600 +133.83(+1.69%)
Oct 20, 2005 8076 8135 7838 7935 27,200 -35.94(-0.45%)
Oct 19, 2005 8066 8085 7923 7971 26,400 -151.19(-1.86%)
Oct 18, 2005 8232 8317 8068 8122 19,200 -80.37(-0.98%)
Oct 17, 2005 8230 8255 8132 8203 21,800 +0.89(+0.01%)
Oct 14, 2005 8389 8396 8180 8202 25,200 -175.17(-2.09%)
Oct 13, 2005 8520 8548 8346 8377 24,200 -163.66(-1.92%)
Oct 12, 2005 8548 8564 8382 8541 0 +0.00(+0.00%)
Oct 11, 2005 8548 8564 8382 8541 21,200 +56.70(+0.67%)
Oct 10, 2005 8516 8565 8466 8484 16,200 -7.70(-0.09%)
Oct 07, 2005 8529 8586 8411 8492 25,000 -37.14(-0.44%)
Oct 06, 2005 8693 8693 8508 8529 29,400 -195.77(-2.24%)
Oct 05, 2005 8816 8822 8696 8724 23,600 -75.49(-0.86%)
Oct 04, 2005 8707 8809 8707 8800 27,400 +102.31(+1.18%)
Oct 03, 2005 8663 8726 8663 8698 16,600 +63.17(+0.73%)
Sep 30, 2005 8673 8684 8527 8634 23,400 -15.69(-0.18%)
Sep 29, 2005 8588 8722 8588 8650 19,800 +44.14(+0.51%)
Sep 28, 2005 8536 8614 8476 8606 18,000 +80.51(+0.94%)
Sep 27, 2005 8497 8586 8445 8526 20,000 +46.61(+0.55%)
Sep 26, 2005 8280 8487 8280 8479 18,600 +256.32(+3.12%)
Sep 23, 2005 8255 8327 8122 8223 20,000 +0.95(+0.01%)
Sep 22, 2005 8481 8520 8186 8222 27,200 -265.50(-3.13%)
Sep 21, 2005 8499 8522 8262 8487 26,800 -13.14(-0.15%)
Sep 20, 2005 8413 8516 8376 8500 15,600 +55.44(+0.66%)
Sep 19, 2005 8400 8461 8383 8445 10,600 +63.88(+0.76%)
Sep 16, 2005 8297 8389 8269 8381 12,800 +97.20(+1.17%)
Sep 15, 2005 8208 8294 8204 8284 11,800 +94.28(+1.15%)
Sep 14, 2005 8208 8260 8144 8189 17,400 -4.48(-0.05%)
Sep 13, 2005 8137 8202 8121 8194 9,400 +55.54(+0.68%)
Sep 12, 2005 8073 8143 8073 8138 8,200 +78.41(+0.97%)
Sep 09, 2005 8061 8078 8016 8060 8,800 +7.45(+0.09%)
Sep 08, 2005 7957 8060 7957 8053 10,400 +105.78(+1.33%)
Sep 07, 2005 7931 7976 7914 7947 10,000 +0.00(+0.00%)
Sep 06, 2005 7931 7976 7914 7947 10,000 +21.54(+0.27%)
Sep 05, 2005 7901 7983 7901 7925 10,200 +25.47(+0.32%)
Sep 02, 2005 7888 7928 7836 7900 12,600 +23.62(+0.30%)
Sep 01, 2005 7819 7902 7819 7876 11,200 +70.72(+0.91%)
Aug 31, 2005 7747 7808 7727 7805 9,600 +60.43(+0.78%)
Aug 30, 2005 7682 7758 7679 7745 9,800 +110.57(+1.45%)
Aug 29, 2005 7693 7700 7566 7634 7,600 -45.79(-0.60%)
Aug 26, 2005 7701 7732 7644 7680 11,800 +19.80(+0.26%)
Aug 25, 2005 7651 7672 7596 7660 10,600 +48.42(+0.64%)
Aug 24, 2005 7616 7640 7538 7612 15,000 -3.99(-0.05%)
Aug 23, 2005 7765 7771 7601 7616 11,000 -134.61(-1.74%)
Aug 22, 2005 7815 7846 7711 7751 16,000 -30.16(-0.39%)
Aug 19, 2005 7818 7868 7761 7781 10,600 -30.57(-0.39%)
Aug 18, 2005 7903 7921 7792 7811 13,200 -48.20(-0.61%)
Aug 17, 2005 7772 7871 7735 7860 11,200 +91.29(+1.18%)
Aug 16, 2005 7774 7828 7738 7768 11,000 +0.75(+0.01%)
Aug 15, 2005 7836 7861 7756 7767 0 +0.00(+0.00%)
Aug 12, 2005 7836 7861 7756 7767 16,800 -49.02(-0.63%)
Aug 11, 2005 7749 7843 7728 7817 27,000 +86.69(+1.12%)
Aug 10, 2005 7616 7741 7616 7730 14,000 +134.25(+1.77%)
Aug 09, 2005 7617 7687 7560 7596 23,200 -10.60(-0.14%)
Aug 08, 2005 7761 7781 7595 7606 16,800 -147.83(-1.91%)
Aug 05, 2005 7806 7818 7739 7754 17,400 -43.08(-0.55%)
Aug 04, 2005 7810 7826 7757 7797 23,400 +40.61(+0.52%)
Aug 03, 2005 7774 7844 7741 7756 28,600 +0.43(+0.01%)
Aug 02, 2005 7683 7763 7683 7756 19,400 +86.59(+1.13%)
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.