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 (%)
Feb 28, 2007 1653 1653 1602 1602 613,541,312 -51.11(-3.09%)
Feb 27, 2007 1642 1655 1642 1653 382,620,512 +0.00(+0.00%)
Feb 26, 2007 1642 1655 1642 1653 0 +10.58(+0.64%)
Feb 24, 2007 1646 1648 1636 1642 355,162,112 -3.15(-0.19%)
Feb 23, 2007 1647 1656 1644 1646 360,593,088 -1.33(-0.08%)
Feb 22, 2007 1658 1665 1646 1647 408,127,008 -10.56(-0.64%)
Feb 21, 2007 1660 1660 1653 1658 348,185,408 -2.81(-0.17%)
Feb 20, 2007 1652 1663 1652 1660 241,622,800 +0.00(+0.00%)
Feb 19, 2007 1652 1663 1652 1660 0 +8.10(+0.49%)
Feb 17, 2007 1656 1656 1644 1652 452,714,496 -3.75(-0.23%)
Feb 16, 2007 1659 1661 1653 1656 368,027,008 -2.64(-0.16%)
Feb 15, 2007 1649 1659 1649 1659 459,271,296 +10.08(+0.61%)
Feb 14, 2007 1641 1650 1641 1649 388,109,888 +7.37(+0.45%)
Feb 13, 2007 1652 1652 1638 1641 285,047,808 +0.00(+0.00%)
Feb 12, 2007 1652 1652 1638 1641 0 -11.01(-0.67%)
Feb 10, 2007 1647 1657 1647 1652 296,499,808 +5.21(+0.32%)
Feb 09, 2007 1651 1655 1642 1647 427,944,512 -4.06(-0.25%)
Feb 08, 2007 1635 1652 1635 1651 430,339,584 +16.32(+1.00%)
Feb 07, 2007 1624 1639 1624 1635 351,093,504 +10.98(+0.68%)
Feb 06, 2007 1624 1624 1618 1624 327,408,192 +0.00(+0.00%)
Feb 05, 2007 1624 1624 1618 1624 0 +0.05(+0.00%)
Feb 03, 2007 1616 1624 1616 1624 371,180,192 +7.32(+0.45%)
Feb 02, 2007 1612 1623 1612 1616 456,404,992 +4.24(+0.26%)
Feb 01, 2007 1612 1615 1602 1612 312,740,288 +0.00(+0.00%)
Jan 31, 2007 1608 1613 1604 1612 289,377,216 +4.20(+0.26%)
Jan 30, 2007 1598 1608 1596 1608 209,792,608 +0.00(+0.00%)
Jan 29, 2007 1598 1608 1596 1608 0 +10.20(+0.64%)
Jan 27, 2007 1610 1610 1595 1598 247,783,296 -12.20(-0.76%)
Jan 26, 2007 1611 1617 1606 1610 307,120,288 -0.62(-0.04%)
Jan 25, 2007 1592 1612 1592 1611 341,690,304 +18.52(+1.16%)
Jan 24, 2007 1591 1595 1586 1592 224,835,600 +0.90(+0.06%)
Jan 23, 2007 1596 1606 1591 1591 366,057,696 +0.00(+0.00%)
Jan 22, 2007 1596 1606 1591 1591 0 -5.11(-0.32%)
Jan 20, 2007 1582 1596 1574 1596 303,823,104 +14.66(+0.93%)
Jan 19, 2007 1584 1592 1579 1582 291,787,104 -2.10(-0.13%)
Jan 18, 2007 1590 1596 1578 1584 297,695,712 -6.36(-0.40%)
Jan 17, 2007 1596 1603 1589 1590 285,033,888 -6.00(-0.38%)
Jan 16, 2007 1588 1599 1588 1596 317,320,096 +0.00(+0.00%)
Jan 15, 2007 1588 1599 1588 1596 0 +7.62(+0.48%)
Jan 13, 2007 1584 1588 1580 1588 321,438,688 +4.88(+0.31%)
Jan 12, 2007 1560 1584 1560 1584 339,882,112 +23.02(+1.48%)
Jan 11, 2007 1581 1581 1556 1560 465,032,896 -20.72(-1.31%)
Jan 10, 2007 1581 1591 1580 1581 400,787,008 +0.52(+0.03%)
Jan 09, 2007 1578 1586 1578 1581 338,829,888 +0.00(+0.00%)
Jan 08, 2007 1578 1586 1578 1581 0 +2.33(+0.15%)
Jan 06, 2007 1585 1587 1577 1578 399,263,200 -6.53(-0.41%)
Jan 05, 2007 1584 1585 1570 1585 298,181,504 +1.18(+0.07%)
Jan 04, 2007 1581 1585 1577 1584 312,890,496 +3.10(+0.20%)
Jan 03, 2007 1558 1581 1558 1581 329,423,712 +0.00(+0.00%)
Jan 02, 2007 1558 1581 1558 1581 0 +25.69(+1.65%)
Dec 30, 2006 1557 1559 1549 1555 242,017,904 -2.32(-0.15%)
Dec 29, 2006 1561 1561 1553 1557 280,949,184 -3.37(-0.22%)
Dec 28, 2006 1551 1561 1547 1561 355,205,600 +0.00(+0.00%)
Dec 27, 2006 1551 1561 1547 1561 0 +12.71(+0.82%)
Dec 26, 2006 1558 1558 1546 1548 532,496,512 +0.00(+0.00%)
Dec 25, 2006 1558 1558 1546 1548 0 +0.00(+0.00%)
Dec 23, 2006 1558 1558 1546 1548 532,496,512 -10.07(-0.65%)
Dec 22, 2006 1564 1564 1555 1558 401,665,984 -5.62(-0.36%)
Dec 21, 2006 1561 1570 1560 1564 425,556,000 +2.77(+0.18%)
Dec 20, 2006 1577 1577 1557 1561 308,982,304 -15.95(-1.01%)
Dec 19, 2006 1583 1583 1577 1577 384,309,600 +0.00(+0.00%)
Dec 18, 2006 1583 1583 1577 1577 0 -6.36(-0.40%)
Dec 16, 2006 1578 1586 1577 1583 397,867,200 +5.11(+0.32%)
Dec 15, 2006 1575 1581 1572 1578 305,276,416 +3.16(+0.20%)
Dec 14, 2006 1562 1575 1562 1575 293,391,200 +13.21(+0.85%)
Dec 13, 2006 1562 1562 1558 1562 308,194,688 -0.57(-0.04%)
Dec 12, 2006 1547 1562 1547 1562 227,535,696 +0.00(+0.00%)
Dec 11, 2006 1547 1562 1547 1562 0 +15.42(+1.00%)
Dec 09, 2006 1544 1548 1536 1547 149,662,208 +2.45(+0.16%)
Dec 08, 2006 1538 1550 1535 1544 224,793,296 +5.95(+0.39%)
Dec 07, 2006 1540 1544 1536 1538 163,005,504 -1.32(-0.09%)
Dec 06, 2006 1521 1540 1521 1540 239,102,496 +18.88(+1.24%)
Dec 05, 2006 1502 1521 1502 1521 240,974,800 +0.00(+0.00%)
Dec 04, 2006 1502 1521 1502 1521 0 +18.36(+1.22%)
Dec 02, 2006 1521 1532 1496 1502 293,176,000 -18.79(-1.24%)
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.