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 30, 2005 16830 16888 16673 16695 89,162,000 -141.20(-0.84%)
Nov 29, 2005 16879 16956 16816 16836 104,915,600 +0.00(+0.00%)
Nov 28, 2005 16879 16956 16816 16836 0 -43.30(-0.26%)
Nov 26, 2005 16750 16921 16750 16879 45,301,000 +129.00(+0.77%)
Nov 25, 2005 16714 16782 16667 16750 17,066,200 +36.50(+0.22%)
Nov 24, 2005 16866 17015 16706 16714 147,079,808 -152.90(-0.91%)
Nov 23, 2005 16788 16890 16665 16867 112,709,000 +99.70(+0.59%)
Nov 22, 2005 16545 16817 16545 16767 115,542,200 +0.00(+0.00%)
Nov 21, 2005 16545 16817 16545 16767 0 +221.70(+1.34%)
Nov 19, 2005 16455 16595 16455 16545 102,926,000 +90.00(+0.55%)
Nov 18, 2005 16311 16497 16311 16455 155,642,208 +144.70(+0.89%)
Nov 17, 2005 16219 16330 16187 16311 96,424,800 +117.10(+0.72%)
Nov 16, 2005 16294 16347 16188 16194 91,624,800 -99.90(-0.61%)
Nov 15, 2005 16135 16294 16058 16294 81,446,200 +0.00(+0.00%)
Nov 14, 2005 16135 16294 16058 16294 0 +156.40(+0.97%)
Nov 12, 2005 16155 16276 16101 16137 100,247,800 -16.00(-0.10%)
Nov 11, 2005 15985 16158 15957 16153 100,253,800 +171.90(+1.08%)
Nov 10, 2005 15930 15984 15910 15981 64,586,400 +50.50(+0.32%)
Nov 09, 2005 15944 15989 15826 15931 65,793,200 -13.50(-0.08%)
Nov 08, 2005 15900 16005 15817 15944 80,647,600 +0.00(+0.00%)
Nov 07, 2005 15900 16005 15817 15944 0 +43.70(+0.27%)
Nov 05, 2005 15798 15909 15765 15900 77,832,400 +102.50(+0.65%)
Nov 04, 2005 15896 16056 15725 15798 109,823,400 -98.50(-0.62%)
Nov 03, 2005 15922 16023 15887 15896 107,390,000 -26.00(-0.16%)
Nov 02, 2005 15760 15939 15746 15922 161,487,808 +162.80(+1.03%)
Nov 01, 2005 15581 15811 15581 15760 156,414,800 +0.00(+0.00%)
Oct 31, 2005 15581 15811 15581 15760 0 +180.00(+1.16%)
Oct 28, 2005 15452 15588 15422 15580 112,274,800 +142.10(+0.92%)
Oct 27, 2005 15666 15666 15383 15438 95,071,000 -228.60(-1.46%)
Oct 26, 2005 15388 15669 15388 15666 181,423,392 +298.30(+1.94%)
Oct 25, 2005 15358 15540 15297 15368 133,676,400 +11.60(+0.08%)
Oct 24, 2005 14903 15357 14903 15356 141,061,200 +452.90(+3.04%)
Oct 21, 2005 14844 14960 14764 14903 109,045,000 +82.30(+0.56%)
Oct 20, 2005 15112 15184 14821 14821 82,416,600 -290.90(-1.92%)
Oct 19, 2005 15068 15113 14715 15112 151,060,400 +27.20(+0.18%)
Oct 18, 2005 15283 15284 15072 15085 86,776,800 -197.90(-1.29%)
Oct 17, 2005 14893 15283 14889 15283 114,744,000 +389.80(+2.62%)
Oct 14, 2005 14925 14999 14699 14893 115,111,800 -31.80(-0.21%)
Oct 13, 2005 15103 15103 14866 14925 109,533,200 -178.50(-1.18%)
Oct 12, 2005 15445 15473 15035 15103 132,855,200 -342.20(-2.22%)
Oct 11, 2005 15468 15554 15429 15445 90,304,000 -21.00(-0.14%)
Oct 10, 2005 15448 15581 15447 15466 157,280,608 +18.80(+0.12%)
Oct 07, 2005 15248 15472 15092 15448 156,193,600 +200.00(+1.31%)
Oct 06, 2005 15722 15723 15217 15248 133,378,800 -472.70(-3.01%)
Oct 05, 2005 15933 15934 15720 15720 120,104,800 -213.10(-1.34%)
Oct 04, 2005 16051 16118 15932 15933 114,370,200 -117.60(-0.73%)
Oct 03, 2005 16120 16186 15954 16051 98,508,400 -69.10(-0.43%)
Sep 30, 2005 15842 16130 15807 16120 137,299,392 +278.30(+1.76%)
Sep 29, 2005 15870 15939 15774 15842 93,728,400 -27.50(-0.17%)
Sep 28, 2005 15802 15979 15800 15869 133,363,800 +67.50(+0.43%)
Sep 27, 2005 15764 15815 15627 15802 157,182,400 +36.30(+0.23%)
Sep 26, 2005 15650 15788 15649 15766 131,708,200 +116.20(+0.74%)
Sep 23, 2005 15672 15675 15560 15649 137,930,000 -11.80(-0.08%)
Sep 22, 2005 15734 15780 15628 15661 122,805,600 -73.30(-0.47%)
Sep 21, 2005 15559 15806 15527 15734 126,375,200 +170.90(+1.10%)
Sep 20, 2005 15657 15822 15539 15564 144,740,608 -93.30(-0.60%)
Sep 19, 2005 15484 15757 15484 15657 138,527,392 +228.00(+1.48%)
Sep 16, 2005 15222 15431 15166 15429 0 +0.00(+0.00%)
Sep 15, 2005 15222 15431 15166 15429 125,929,600 +207.40(+1.36%)
Sep 14, 2005 15088 15248 15088 15221 79,947,400 +134.10(+0.89%)
Sep 13, 2005 15183 15195 15016 15087 69,052,000 -102.90(-0.68%)
Sep 12, 2005 15214 15258 15188 15190 58,906,600 -22.70(-0.15%)
Sep 09, 2005 15056 15250 15056 15213 63,965,800 +157.00(+1.04%)
Sep 08, 2005 15247 15247 14969 15056 75,739,400 -190.30(-1.25%)
Sep 07, 2005 15031 15252 14976 15246 96,752,000 +215.60(+1.43%)
Sep 06, 2005 14857 15182 14857 15031 117,626,000 +173.30(+1.17%)
Sep 05, 2005 14775 14867 14759 14857 17,837,800 +84.60(+0.57%)
Sep 02, 2005 14489 14784 14488 14773 92,797,600 +286.10(+1.97%)
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.