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 (%)
Apr 28, 2006 1292 1297 1288 1296 201,607,808 +0.14(+0.01%)
Apr 27, 2006 1300 1300 1289 1295 189,307,008 -3.06(-0.24%)
Apr 26, 2006 1301 1301 1295 1298 144,024,192 +1.11(+0.09%)
Apr 25, 2006 1298 1302 1294 1297 226,239,392 +1.94(+0.15%)
Apr 24, 2006 1292 1300 1291 1295 202,108,608 -0.83(-0.06%)
Apr 21, 2006 1285 1296 1285 1296 229,456,000 +14.57(+1.14%)
Apr 20, 2006 1277 1283 1276 1282 192,396,608 +6.38(+0.50%)
Apr 19, 2006 1270 1275 1269 1275 222,406,400 +14.59(+1.16%)
Apr 18, 2006 1261 1265 1258 1261 234,091,200 -18.70(-1.46%)
Apr 17, 2006 1275 1279 1273 1279 0 +14.76(+1.17%)
Apr 13, 2006 1265 1267 1260 1265 104,349,400 +1.56(+0.12%)
Apr 12, 2006 1269 1270 1259 1263 210,614,592 -7.53(-0.59%)
Apr 11, 2006 1285 1285 1270 1271 224,959,392 -14.84(-1.15%)
Apr 10, 2006 1283 1285 1283 1285 161,140,992 -0.46(-0.04%)
Apr 07, 2006 1295 1297 1286 1286 300,280,192 -9.43(-0.73%)
Apr 06, 2006 1298 1299 1294 1295 247,073,408 -0.61(-0.05%)
Apr 05, 2006 1293 1296 1288 1296 223,014,208 +3.04(+0.24%)
Apr 04, 2006 1289 1293 1287 1293 216,758,800 -2.64(-0.20%)
Apr 03, 2006 1294 1298 1293 1296 268,112,192 +8.32(+0.65%)
Apr 01, 2006 1286 1289 1281 1287 284,900,800 -2.02(-0.16%)
Mar 31, 2006 1288 1290 1283 1289 259,988,192 +6.46(+0.50%)
Mar 30, 2006 1280 1284 1276 1283 236,609,792 +4.71(+0.37%)
Mar 29, 2006 1284 1287 1276 1278 182,619,808 -5.72(-0.45%)
Mar 28, 2006 1294 1295 1284 1284 157,015,808 +1.14(+0.09%)
Mar 27, 2006 1282 1283 1277 1283 0 -12.20(-0.94%)
Mar 25, 2006 1291 1295 1289 1295 219,642,208 +5.14(+0.40%)
Mar 24, 2006 1294 1294 1287 1290 198,191,808 -3.05(-0.24%)
Mar 23, 2006 1284 1293 1284 1293 234,157,600 +2.55(+0.20%)
Mar 22, 2006 1290 1290 1284 1290 200,272,992 +1.28(+0.10%)
Mar 21, 2006 1289 1293 1287 1289 158,662,800 +9.54(+0.75%)
Mar 20, 2006 1275 1279 1273 1279 0 -4.44(-0.35%)
Mar 18, 2006 1285 1291 1281 1284 279,999,808 +1.18(+0.09%)
Mar 17, 2006 1282 1283 1277 1283 319,801,792 +2.37(+0.19%)
Mar 16, 2006 1283 1284 1280 1280 267,778,592 +0.89(+0.07%)
Mar 15, 2006 1275 1279 1273 1279 234,187,008 +0.48(+0.04%)
Mar 14, 2006 1276 1279 1275 1279 242,595,808 +141.73(+12.46%)
Mar 13, 2006 1136 1141 1134 1137 0 -133.51(-10.51%)
Mar 11, 2006 1259 1271 1257 1271 232,629,200 +7.41(+0.59%)
Mar 10, 2006 1266 1266 1260 1263 212,223,200 +6.53(+0.52%)
Mar 09, 2006 1266 1268 1251 1257 226,214,592 -7.07(-0.56%)
Mar 08, 2006 1266 1266 1256 1264 231,587,808 -7.58(-0.60%)
Mar 07, 2006 1274 1277 1271 1271 215,296,800 +134.22(+11.80%)
Mar 06, 2006 1136 1141 1134 1137 0 -134.21(-10.56%)
Mar 04, 2006 1273 1279 1270 1271 242,773,408 -5.86(-0.46%)
Mar 03, 2006 1288 1288 1274 1277 293,670,784 -10.71(-0.83%)
Mar 02, 2006 1275 1288 1274 1288 302,708,192 +16.83(+1.32%)
Mar 01, 2006 1280 1282 1267 1271 303,463,808 -10.01(-0.78%)
Feb 28, 2006 1277 1281 1276 1281 236,512,000 +143.96(+12.66%)
Feb 27, 2006 1136 1141 1134 1137 0 -138.10(-10.83%)
Feb 25, 2006 1274 1275 1271 1275 263,558,800 +3.99(+0.31%)
Feb 24, 2006 1273 1275 1268 1271 255,030,400 -0.78(-0.06%)
Feb 23, 2006 1258 1272 1258 1272 284,617,600 +12.47(+0.99%)
Feb 22, 2006 1253 1263 1252 1260 313,784,192 +8.79(+0.70%)
Feb 21, 2006 1244 1251 1242 1251 194,126,800 +5.08(+0.41%)
Feb 18, 2006 1240 1246 1240 1246 239,210,800 +4.85(+0.39%)
Feb 17, 2006 1237 1241 1234 1241 195,571,200 +7.81(+0.63%)
Feb 16, 2006 1233 1236 1232 1233 232,840,992 -0.36(-0.03%)
Feb 15, 2006 1228 1233 1227 1233 186,167,200 -0.17(-0.01%)
Feb 14, 2006 1224 1234 1221 1234 167,250,000 +96.42(+8.48%)
Feb 13, 2006 1136 1141 1134 1137 0 -89.26(-7.28%)
Feb 11, 2006 1225 1229 1222 1226 220,520,000 -0.44(-0.04%)
Feb 10, 2006 1217 1227 1215 1227 232,796,800 +15.06(+1.24%)
Feb 09, 2006 1200 1212 1200 1212 266,587,600 +3.88(+0.32%)
Feb 08, 2006 1211 1212 1202 1208 252,284,000 -1.04(-0.09%)
Feb 07, 2006 1210 1212 1207 1209 228,614,208 +71.80(+6.31%)
Feb 06, 2006 1136 1141 1134 1137 0 -70.75(-5.86%)
Feb 04, 2006 1206 1211 1203 1208 249,143,808 +2.88(+0.24%)
Feb 03, 2006 1213 1217 1205 1205 316,692,992 -8.59(-0.71%)
Feb 02, 2006 1204 1214 1196 1214 259,482,400 +13.87(+1.16%)
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.