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 31, 2006 10759 10854 10710 10744 17,800 +63.70(+0.60%)
Jul 28, 2006 10788 10788 10604 10680 21,000 -61.40(-0.57%)
Jul 27, 2006 10672 10763 10590 10742 20,800 +124.30(+1.17%)
Jul 26, 2006 10465 10649 10363 10617 19,600 +201.70(+1.94%)
Jul 25, 2006 10352 10443 10324 10416 18,400 +200.20(+1.96%)
Jul 24, 2006 9881 10253 9875 10215 20,600 +129.50(+1.28%)
Jul 21, 2006 10336 10336 10035 10086 23,000 -267.00(-2.58%)
Jul 20, 2006 10248 10410 10225 10353 23,600 +345.60(+3.45%)
Jul 19, 2006 10321 10406 9973 10007 24,400 -219.50(-2.15%)
Jul 18, 2006 10337 10406 10150 10227 20,200 -66.40(-0.65%)
Jul 17, 2006 10647 10647 10263 10293 17,800 -385.00(-3.61%)
Jul 14, 2006 10783 10783 10564 10678 20,800 -180.30(-1.66%)
Jul 13, 2006 10923 10923 10798 10858 22,200 -71.60(-0.66%)
Jul 12, 2006 10605 10940 10550 10930 25,600 +315.80(+2.98%)
Jul 11, 2006 10700 10700 10567 10614 18,400 -70.00(-0.66%)
Jul 10, 2006 10484 10705 10462 10684 16,600 +174.80(+1.66%)
Jul 07, 2006 10814 10888 10440 10510 28,000 -258.50(-2.40%)
Jul 06, 2006 10836 10840 10703 10768 22,000 -151.60(-1.39%)
Jul 05, 2006 10641 10940 10611 10920 25,600 +257.40(+2.41%)
Jul 04, 2006 10756 10800 10645 10662 17,400 -33.10(-0.31%)
Jul 03, 2006 10647 10730 10590 10695 22,600 +86.10(+0.81%)
Jun 30, 2006 10316 10627 10316 10609 30,600 +447.00(+4.40%)
Jun 29, 2006 10194 10326 10110 10162 20,200 +32.50(+0.32%)
Jun 28, 2006 10068 10205 9910 10130 26,000 -21.30(-0.21%)
Jun 27, 2006 10058 10224 9902 10151 31,400 +108.90(+1.08%)
Jun 26, 2006 10428 10452 9991 10042 21,800 -359.20(-3.45%)
Jun 23, 2006 10201 10454 10025 10401 22,600 +125.40(+1.22%)
Jun 22, 2006 10093 10363 10093 10276 22,400 +235.80(+2.35%)
Jun 21, 2006 9798 10054 9758 10040 24,800 +217.58(+2.22%)
Jun 20, 2006 9958 9958 9745 9823 22,400 -175.32(-1.75%)
Jun 19, 2006 9903 10050 9755 9998 20,800 +113.33(+1.15%)
Jun 16, 2006 9703 10118 9703 9885 33,400 +339.45(+3.56%)
Jun 15, 2006 9133 9583 9092 9545 26,200 +615.62(+6.89%)
Jun 14, 2006 9157 9387 8799 8929 27,400 -133.21(-1.47%)
Jun 13, 2006 9360 9360 8994 9063 28,000 -413.50(-4.36%)
Jun 12, 2006 9858 9859 9428 9476 20,400 -334.31(-3.41%)
Jun 09, 2006 9271 9849 9262 9810 29,400 +514.65(+5.54%)
Jun 08, 2006 9665 9665 9201 9296 36,800 -460.95(-4.72%)
Jun 07, 2006 9919 10052 9609 9757 27,000 -200.56(-2.01%)
Jun 06, 2006 10088 10193 9885 9957 26,200 -256.18(-2.51%)
Jun 05, 2006 10537 10552 10186 10214 19,200 -237.80(-2.28%)
Jun 02, 2006 10105 10477 10012 10451 28,400 +379.90(+3.77%)
Jun 01, 2006 10472 10597 10018 10071 24,200 -327.20(-3.15%)
May 31, 2006 10680 10680 10112 10399 35,800 -388.00(-3.60%)
May 30, 2006 10887 10988 10723 10787 16,200 -66.50(-0.61%)
May 29, 2006 10855 10992 10782 10853 15,400 +43.80(+0.41%)
May 26, 2006 10735 11051 10735 10809 24,800 +143.00(+1.34%)
May 25, 2006 10521 10721 10275 10666 21,200 +93.10(+0.88%)
May 24, 2006 10831 11001 10505 10573 25,600 -249.60(-2.31%)
May 23, 2006 10591 10859 10186 10823 30,400 +341.00(+3.25%)
May 22, 2006 11072 11143 9827 10482 31,400 -456.80(-4.18%)
May 19, 2006 11550 11697 10799 10939 35,000 -452.80(-3.97%)
May 18, 2006 12164 12164 11330 11391 30,600 -826.40(-6.76%)
May 17, 2006 11963 12239 11963 12218 18,800 +344.10(+2.90%)
May 16, 2006 11861 11954 11379 11874 38,200 +51.50(+0.44%)
May 15, 2006 12273 12273 11771 11822 30,200 -462.90(-3.77%)
May 12, 2006 12401 12422 12224 12285 21,000 -150.30(-1.21%)
May 11, 2006 12632 12671 12397 12435 19,000 -177.00(-1.40%)
May 10, 2006 12547 12624 12531 12612 19,000 +98.50(+0.79%)
May 09, 2006 12488 12546 12356 12514 22,400 +51.40(+0.41%)
May 08, 2006 12393 12511 12393 12462 17,600 +102.80(+0.83%)
May 05, 2006 12374 12444 12305 12360 20,000 +12.10(+0.10%)
May 04, 2006 12358 12483 12264 12348 20,200 +36.90(+0.30%)
May 03, 2006 12231 12337 12134 12311 19,200 +91.90(+0.75%)
May 02, 2006 12104 12288 12104 12219 19,800 +366.90(+3.10%)
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.