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 (%)
Mar 31, 2006 3916 3945 3915 3942 7,872,200 +28.33(+0.72%)
Mar 30, 2006 3910 3916 3904 3914 6,667,600 -4.33(-0.11%)
Mar 29, 2006 3948 3957 3913 3918 7,221,200 -26.27(-0.67%)
Mar 28, 2006 3965 3970 3944 3944 6,750,200 +0.00(+0.00%)
Mar 27, 2006 3965 3970 3944 3944 0 -32.31(-0.81%)
Mar 25, 2006 3977 3983 3967 3977 6,847,400 +4.17(+0.10%)
Mar 24, 2006 3988 3988 3956 3972 7,767,400 -5.47(-0.14%)
Mar 23, 2006 3944 3978 3926 3978 8,129,000 +9.65(+0.24%)
Mar 22, 2006 3951 3969 3933 3968 7,437,600 +12.96(+0.33%)
Mar 21, 2006 3969 3979 3948 3955 6,458,000 +0.00(+0.00%)
Mar 20, 2006 3969 3979 3948 3955 0 +0.05(+0.00%)
Mar 18, 2006 3944 3972 3940 3955 12,783,600 +13.01(+0.33%)
Mar 17, 2006 3949 3959 3942 3942 7,797,200 -3.10(-0.08%)
Mar 16, 2006 3956 3972 3942 3945 10,063,400 -8.22(-0.21%)
Mar 15, 2006 3919 3954 3909 3954 7,977,400 +31.59(+0.81%)
Mar 14, 2006 3914 3926 3909 3922 7,358,200 +0.00(+0.00%)
Mar 13, 2006 3914 3926 3909 3922 0 +20.35(+0.52%)
Mar 11, 2006 3857 3902 3853 3902 10,647,800 +37.63(+0.97%)
Mar 10, 2006 3866 3874 3846 3864 8,500,800 +11.85(+0.31%)
Mar 09, 2006 3873 3887 3825 3852 9,836,600 +2.08(+0.05%)
Mar 08, 2006 3865 3884 3823 3850 9,986,800 -32.60(-0.84%)
Mar 07, 2006 3857 3894 3857 3883 9,563,000 +0.00(+0.00%)
Mar 06, 2006 3857 3894 3857 3883 0 +55.54(+1.45%)
Mar 04, 2006 3854 3860 3824 3827 9,323,200 -25.27(-0.66%)
Mar 03, 2006 3886 3886 3844 3852 11,341,600 -30.44(-0.78%)
Mar 02, 2006 3837 3883 3837 3883 10,162,800 +43.63(+1.14%)
Mar 01, 2006 3891 3892 3838 3839 10,872,600 -62.43(-1.60%)
Feb 28, 2006 3927 3932 3889 3902 8,191,000 +0.00(+0.00%)
Feb 27, 2006 3927 3932 3889 3902 0 -27.44(-0.70%)
Feb 25, 2006 3912 3933 3902 3929 11,465,600 +27.34(+0.70%)
Feb 24, 2006 3927 3956 3895 3902 12,629,600 +1.68(+0.04%)
Feb 23, 2006 3840 3905 3840 3900 10,005,000 +64.63(+1.69%)
Feb 22, 2006 3816 3848 3816 3835 9,120,000 +32.98(+0.87%)
Feb 21, 2006 3797 3806 3795 3802 4,740,200 +0.00(+0.00%)
Feb 20, 2006 3797 3806 3795 3802 0 +7.92(+0.21%)
Feb 18, 2006 3783 3805 3776 3795 10,835,600 +12.09(+0.32%)
Feb 17, 2006 3779 3783 3766 3782 7,628,800 +11.71(+0.31%)
Feb 16, 2006 3780 3781 3757 3771 8,470,000 -3.39(-0.09%)
Feb 15, 2006 3791 3797 3762 3774 7,092,400 -11.18(-0.30%)
Feb 14, 2006 3790 3794 3775 3785 5,566,400 +0.00(+0.00%)
Feb 13, 2006 3790 3794 3775 3785 0 -8.57(-0.23%)
Feb 11, 2006 3805 3816 3789 3794 7,544,400 -12.86(-0.34%)
Feb 10, 2006 3794 3813 3780 3807 8,765,600 +31.80(+0.84%)
Feb 09, 2006 3767 3779 3751 3775 7,943,600 -6.34(-0.17%)
Feb 08, 2006 3789 3797 3768 3781 8,153,400 +6.16(+0.16%)
Feb 07, 2006 3781 3795 3772 3775 7,841,600 +0.00(+0.00%)
Feb 06, 2006 3781 3795 3772 3775 0 +8.72(+0.23%)
Feb 04, 2006 3776 3789 3746 3766 8,118,600 -2.83(-0.08%)
Feb 03, 2006 3783 3793 3769 3769 7,970,400 -6.90(-0.18%)
Feb 02, 2006 3739 3783 3736 3776 9,305,200 +31.53(+0.84%)
Feb 01, 2006 3758 3774 3733 3745 9,881,400 -11.58(-0.31%)
Jan 31, 2006 3755 3768 3747 3756 6,087,000 +0.00(+0.00%)
Jan 30, 2006 3755 3768 3747 3756 0 -4.17(-0.11%)
Jan 28, 2006 3745 3760 3736 3760 11,169,800 +33.39(+0.90%)
Jan 27, 2006 3694 3727 3691 3727 8,830,800 +44.60(+1.21%)
Jan 26, 2006 3666 3682 3654 3682 7,180,800 +28.21(+0.77%)
Jan 25, 2006 3656 3669 3638 3654 7,999,600 +3.18(+0.09%)
Jan 24, 2006 3626 3651 3623 3651 6,891,400 +0.00(+0.00%)
Jan 23, 2006 3626 3651 3623 3651 0 -5.97(-0.16%)
Jan 21, 2006 3682 3701 3652 3657 8,138,200 -17.07(-0.46%)
Jan 20, 2006 3648 3678 3648 3674 11,772,600 +35.06(+0.96%)
Jan 19, 2006 3620 3643 3601 3639 10,141,200 -7.79(-0.21%)
Jan 18, 2006 3671 3671 3641 3647 7,949,200 -44.30(-1.20%)
Jan 17, 2006 3666 3692 3661 3691 5,660,800 +0.00(+0.00%)
Jan 16, 2006 3666 3692 3661 3691 0 +19.03(+0.52%)
Jan 14, 2006 3671 3673 3655 3672 9,271,600 -4.19(-0.11%)
Jan 13, 2006 3664 3678 3660 3676 8,825,200 +13.08(+0.36%)
Jan 12, 2006 3647 3671 3647 3663 7,397,600 +25.06(+0.69%)
Jan 11, 2006 3641 3646 3633 3638 6,996,400 -4.12(-0.11%)
Jan 10, 2006 3655 3656 3639 3642 8,196,400 +0.00(+0.00%)
Jan 09, 2006 3655 3656 3639 3642 0 -1.53(-0.04%)
Jan 07, 2006 3644 3649 3635 3644 5,405,000 +4.41(+0.12%)
Jan 06, 2006 3644 3645 3629 3639 8,731,200 +0.87(+0.02%)
Jan 05, 2006 3628 3640 3616 3638 10,206,200 +34.52(+0.96%)
Jan 04, 2006 3582 3609 3580 3604 8,631,400 +30.07(+0.84%)
Jan 03, 2006 3560 3575 3556 3574 2,511,800 +0.00(+0.00%)
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.