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 3239 3241 3226 3228 5,560,200 -4.76(-0.15%)
Jul 28, 2005 3221 3236 3221 3233 5,989,600 +14.96(+0.46%)
Jul 27, 2005 3211 3221 3203 3218 6,620,600 +19.24(+0.60%)
Jul 26, 2005 3184 3206 3182 3199 6,749,400 +11.59(+0.36%)
Jul 25, 2005 3188 3191 3181 3187 5,232,000 +0.98(+0.03%)
Jul 22, 2005 3203 3203 3184 3186 4,403,000 -16.15(-0.50%)
Jul 21, 2005 3191 3211 3191 3202 5,582,400 +16.78(+0.53%)
Jul 20, 2005 3183 3189 3179 3185 6,731,400 -3.20(-0.10%)
Jul 19, 2005 3158 3189 3157 3189 8,367,000 +32.14(+1.02%)
Jul 18, 2005 3172 3177 3155 3156 7,989,800 -7.88(-0.25%)
Jul 15, 2005 3170 3182 3162 3164 7,437,200 -5.70(-0.18%)
Jul 14, 2005 3147 3175 3146 3170 9,144,200 +32.45(+1.03%)
Jul 13, 2005 3123 3140 3123 3138 6,790,000 +15.95(+0.51%)
Jul 12, 2005 3133 3133 3119 3122 5,369,000 -13.57(-0.43%)
Jul 11, 2005 3121 3136 3121 3135 7,093,800 +28.17(+0.91%)
Jul 08, 2005 3104 3108 3094 3107 8,822,200 +17.07(+0.55%)
Jul 07, 2005 3119 3119 3034 3090 12,055,400 -31.98(-1.02%)
Jul 06, 2005 3114 3122 3112 3122 7,927,800 +8.66(+0.28%)
Jul 05, 2005 3131 3131 3103 3113 6,384,000 -13.39(-0.43%)
Jul 04, 2005 3131 3131 3116 3127 4,806,800 +1.27(+0.04%)
Jul 01, 2005 3109 3130 3106 3125 6,764,000 +12.55(+0.40%)
Jun 30, 2005 3106 3116 3097 3113 9,437,400 +0.74(+0.02%)
Jun 29, 2005 3091 3114 3091 3112 8,655,800 +27.61(+0.90%)
Jun 28, 2005 3081 3087 3070 3084 7,798,000 +9.00(+0.29%)
Jun 27, 2005 3096 3096 3074 3075 8,054,000 -33.93(-1.09%)
Jun 24, 2005 3115 3121 3103 3109 6,407,200 -23.17(-0.74%)
Jun 23, 2005 3143 3144 3121 3133 8,278,000 -5.25(-0.17%)
Jun 22, 2005 3122 3143 3122 3138 10,281,600 +21.52(+0.69%)
Jun 21, 2005 3101 3120 3100 3116 8,035,600 +23.69(+0.77%)
Jun 20, 2005 3106 3106 3085 3093 6,636,800 -17.27(-0.56%)
Jun 17, 2005 3124 3129 3107 3110 13,298,000 -18.69(-0.60%)
Jun 16, 2005 3117 3129 3112 3129 8,176,400 +19.18(+0.62%)
Jun 15, 2005 3107 3125 3106 3109 8,697,000 +0.04(+0.00%)
Jun 14, 2005 3106 3112 3098 3109 8,872,800 +8.28(+0.27%)
Jun 13, 2005 3100 3113 3094 3101 8,246,400 +0.68(+0.02%)
Jun 10, 2005 3086 3108 3086 3100 8,629,600 +18.34(+0.60%)
Jun 09, 2005 3062 3084 3060 3082 9,175,800 +21.77(+0.71%)
Jun 08, 2005 3067 3072 3060 3060 8,278,600 -10.88(-0.35%)
Jun 07, 2005 3065 3077 3059 3071 7,532,000 +8.80(+0.29%)
Jun 06, 2005 3077 3078 3056 3062 6,791,000 -21.17(-0.69%)
Jun 03, 2005 3079 3088 3075 3084 7,285,800 +8.53(+0.28%)
Jun 02, 2005 3072 3087 3068 3075 8,262,800 +1.06(+0.03%)
Jun 01, 2005 3054 3074 3050 3074 7,608,600 +22.28(+0.73%)
May 31, 2005 3051 3052 3043 3052 13,651,000 -4.53(-0.15%)
May 30, 2005 3038 3056 3033 3056 5,138,200 +9.00(+0.30%)
May 27, 2005 3036 3047 3034 3047 10,460,800 -8.76(-0.29%)
May 26, 2005 3049 3059 3046 3056 17,888,000 -20.18(-0.66%)
May 25, 2005 3072 3076 3065 3076 6,113,000 +5.28(+0.17%)
May 24, 2005 3070 3074 3064 3071 5,731,400 -9.91(-0.32%)
May 23, 2005 3076 3089 3076 3081 6,529,800 +7.25(+0.24%)
May 20, 2005 3072 3077 3066 3074 5,222,800 -0.19(-0.01%)
May 19, 2005 3061 3074 3060 3074 6,279,600 +19.27(+0.63%)
May 18, 2005 3026 3054 3025 3054 8,528,200 +33.16(+1.10%)
May 17, 2005 3033 3034 3016 3021 7,379,600 -8.19(-0.27%)
May 16, 2005 3030 3036 3026 3029 2,742,400 -7.81(-0.26%)
May 13, 2005 3047 3047 3027 3037 7,636,000 -18.15(-0.59%)
May 12, 2005 3064 3069 3046 3055 10,526,800 -6.32(-0.21%)
May 11, 2005 3062 3069 3052 3062 5,212,200 -4.68(-0.15%)
May 10, 2005 3083 3089 3061 3066 5,244,400 -17.28(-0.56%)
May 09, 2005 3100 3100 3076 3084 5,053,400 -14.62(-0.47%)
May 06, 2005 3087 3101 3077 3098 7,298,600 +6.54(+0.21%)
May 05, 2005 3073 3096 3072 3092 4,049,200 +25.07(+0.82%)
May 04, 2005 3052 3067 3048 3067 6,531,800 +20.31(+0.67%)
May 03, 2005 3053 3053 3037 3046 5,969,400 -2.26(-0.07%)
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.