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 (%)
Dec 30, 2006 26295 26450 26285 26448 50,410,600 +153.10(+0.58%)
Dec 29, 2006 26197 26424 26189 26295 57,063,600 +98.50(+0.38%)
Dec 28, 2006 25707 26205 25707 26197 68,134,200 +491.70(+1.91%)
Dec 27, 2006 25433 25720 25424 25705 35,469,000 +0.00(+0.00%)
Dec 26, 2006 25433 25720 25424 25705 0 +272.40(+1.07%)
Dec 23, 2006 25547 25564 25265 25433 48,394,600 -114.20(-0.45%)
Dec 22, 2006 25390 25549 25336 25547 191,899,392 +152.10(+0.60%)
Dec 21, 2006 25622 25683 25378 25395 142,515,808 -226.80(-0.89%)
Dec 20, 2006 25857 25857 25398 25622 117,563,104 -235.90(-0.91%)
Dec 19, 2006 25758 26036 25758 25857 97,986,200 +0.00(+0.00%)
Dec 18, 2006 25758 26036 25758 25857 0 +99.70(+0.39%)
Dec 16, 2006 25872 26091 25757 25758 173,955,392 -105.70(-0.41%)
Dec 15, 2006 25690 25935 25660 25863 120,841,600 +173.00(+0.67%)
Dec 14, 2006 25828 25949 25664 25690 131,396,304 +0.00(+0.00%)
Dec 13, 2006 25828 25949 25664 25690 0 -138.10(-0.53%)
Dec 12, 2006 25757 25847 25649 25828 83,340,800 +0.00(+0.00%)
Dec 11, 2006 25757 25847 25649 25828 0 +71.70(+0.28%)
Dec 09, 2006 25634 25777 25555 25757 95,071,600 +117.50(+0.46%)
Dec 08, 2006 25615 25891 25586 25639 140,974,496 +23.50(+0.09%)
Dec 07, 2006 25588 25635 25328 25616 146,582,496 +21.90(+0.09%)
Dec 06, 2006 25208 25605 25208 25594 160,592,000 +386.40(+1.53%)
Dec 05, 2006 24962 25208 24878 25208 124,257,400 +0.00(+0.00%)
Dec 04, 2006 24962 25208 24878 25208 0 +245.50(+0.98%)
Dec 01, 2006 24776 25006 24637 24962 135,667,808 +185.90(+0.75%)
Nov 30, 2006 24353 24783 24353 24776 132,626,096 +431.20(+1.77%)
Nov 29, 2006 24447 24447 24017 24345 125,332,704 -97.90(-0.40%)
Nov 28, 2006 24793 24831 24334 24443 92,877,800 +0.00(+0.00%)
Nov 27, 2006 24793 24831 24334 24443 0 -350.10(-1.41%)
Nov 25, 2006 24725 24858 24663 24793 56,737,800 +62.90(+0.25%)
Nov 24, 2006 24675 24730 24656 24730 12,896,000 +55.20(+0.22%)
Nov 23, 2006 24586 24726 24586 24675 107,323,904 +89.10(+0.36%)
Nov 22, 2006 24196 24617 24196 24586 155,179,008 +0.00(+0.00%)
Nov 21, 2006 24196 24617 24196 24586 0 +1543.40(+6.70%)
Nov 20, 2006 23047 23363 23040 23042 0 -1153.80(-4.77%)
Nov 18, 2006 24266 24269 24052 24196 97,518,000 -69.90(-0.29%)
Nov 17, 2006 24316 24401 24266 24266 107,629,504 -49.60(-0.20%)
Nov 16, 2006 24288 24316 24080 24316 106,539,696 +27.50(+0.11%)
Nov 15, 2006 24189 24459 24152 24288 154,824,096 +99.50(+0.41%)
Nov 14, 2006 23952 24191 23922 24189 91,457,800 +0.00(+0.00%)
Nov 13, 2006 23952 24191 23922 24189 0 +237.00(+0.99%)
Nov 11, 2006 23942 23986 23808 23952 145,787,808 +9.80(+0.04%)
Nov 10, 2006 23931 24078 23872 23942 135,418,592 +11.20(+0.05%)
Nov 09, 2006 23585 23931 23561 23931 117,018,896 +345.50(+1.46%)
Nov 08, 2006 23733 24102 23473 23585 142,274,000 -148.00(-0.62%)
Nov 07, 2006 23170 23733 23170 23733 119,474,200 +0.00(+0.00%)
Nov 06, 2006 23170 23733 23170 23733 0 +563.20(+2.43%)
Nov 04, 2006 23042 23180 22880 23170 108,475,296 +0.00(+0.00%)
Nov 03, 2006 23042 23180 22880 23170 0 +127.60(+0.55%)
Nov 02, 2006 23047 23363 23040 23042 127,381,696 -4.60(-0.02%)
Nov 01, 2006 22370 23048 22370 23047 170,365,200 +676.80(+3.03%)
Oct 31, 2006 22763 22788 22339 22370 144,556,192 +0.00(+0.00%)
Oct 30, 2006 22763 22788 22339 22370 0 -392.80(-1.73%)
Oct 27, 2006 23361 23361 22760 22763 146,948,608 -598.50(-2.56%)
Oct 26, 2006 23398 23462 23277 23361 116,102,200 -36.30(-0.16%)
Oct 25, 2006 23280 23414 23269 23398 107,807,600 +117.90(+0.51%)
Oct 24, 2006 23321 23379 23197 23280 93,508,000 -41.60(-0.18%)
Oct 23, 2006 23234 23323 23209 23321 85,172,800 +87.90(+0.38%)
Oct 20, 2006 23157 23283 22974 23234 94,449,600 +65.00(+0.28%)
Oct 19, 2006 23013 23169 22906 23168 129,892,200 +155.60(+0.68%)
Oct 18, 2006 22811 23049 22811 23013 114,529,600 +213.50(+0.94%)
Oct 17, 2006 22950 22950 22607 22799 124,462,000 -150.80(-0.66%)
Oct 16, 2006 22848 23048 22827 22950 94,348,200 +101.90(+0.45%)
Oct 13, 2006 22662 23001 22661 22848 163,374,000 +186.50(+0.82%)
Oct 12, 2006 22387 22711 22387 22662 171,289,904 +274.70(+1.23%)
Oct 11, 2006 22524 22640 22387 22387 135,377,200 -136.50(-0.61%)
Oct 10, 2006 22313 22529 22302 22524 102,388,400 +210.20(+0.94%)
Oct 09, 2006 22350 22480 22313 22313 76,823,600 -36.70(-0.16%)
Oct 06, 2006 22334 22525 22199 22350 94,248,600 +23.20(+0.10%)
Oct 05, 2006 22106 22391 22105 22327 171,421,696 +220.90(+1.00%)
Oct 04, 2006 21621 22107 21621 22106 171,129,792 +475.00(+2.20%)
Oct 03, 2006 21620 21700 21479 21631 98,010,200 +11.00(+0.05%)
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.