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 (%)
Sep 28, 2007 5729 5734 5679 5716 172,277,904 -17.68(-0.31%)
Sep 27, 2007 5741 5753 5717 5733 153,318,304 +42.60(+0.75%)
Sep 26, 2007 5659 5715 5659 5691 131,948,496 +49.18(+0.87%)
Sep 25, 2007 5663 5674 5609 5642 149,869,904 -50.90(-0.89%)
Sep 24, 2007 5686 5712 5673 5692 132,204,600 -8.16(-0.14%)
Sep 21, 2007 5668 5725 5665 5701 237,954,704 +11.89(+0.21%)
Sep 20, 2007 5686 5711 5671 5689 134,824,096 -42.06(-0.73%)
Sep 19, 2007 5683 5745 5654 5731 237,181,296 +181.47(+3.27%)
Sep 18, 2007 5419 5557 5417 5549 169,412,096 +109.98(+2.02%)
Sep 17, 2007 5524 5524 5431 5439 161,116,400 -99.55(-1.80%)
Sep 14, 2007 5540 5555 5487 5539 155,751,104 -27.05(-0.49%)
Sep 13, 2007 5489 5575 5472 5566 248,209,104 +57.96(+1.05%)
Sep 12, 2007 5481 5519 5463 5508 130,093,296 +29.07(+0.53%)
Sep 11, 2007 5442 5492 5424 5479 131,628,896 +92.51(+1.72%)
Sep 10, 2007 5432 5459 5378 5386 143,979,200 -43.67(-0.80%)
Sep 07, 2007 5568 5596 5417 5430 174,523,104 -146.52(-2.63%)
Sep 06, 2007 5586 5596 5503 5577 133,227,904 +25.07(+0.45%)
Sep 05, 2007 5655 5667 5549 5552 156,219,504 -121.17(-2.14%)
Sep 04, 2007 5636 5680 5603 5673 121,855,800 +21.45(+0.38%)
Sep 03, 2007 5683 5683 5640 5651 95,201,400 -11.43(-0.20%)
Aug 31, 2007 5634 5686 5619 5663 160,503,392 +70.17(+1.25%)
Aug 30, 2007 5584 5606 5521 5593 156,138,704 +72.51(+1.31%)
Aug 29, 2007 5442 5520 5426 5520 126,622,600 +45.85(+0.84%)
Aug 28, 2007 5580 5580 5462 5474 116,674,704 -116.37(-2.08%)
Aug 27, 2007 5599 5618 5585 5591 61,551,800 +21.16(+0.38%)
Aug 24, 2007 5491 5579 5491 5569 91,182,400 +46.05(+0.83%)
Aug 23, 2007 5576 5596 5523 5523 119,966,600 +5.16(+0.09%)
Aug 22, 2007 5451 5532 5449 5518 137,488,704 +99.39(+1.83%)
Aug 21, 2007 5413 5446 5345 5419 127,963,800 +19.40(+0.36%)
Aug 20, 2007 5429 5448 5390 5399 131,677,504 +35.75(+0.67%)
Aug 17, 2007 5257 5450 5218 5364 295,264,896 +98.16(+1.86%)
Aug 16, 2007 5339 5344 5263 5265 246,596,896 -177.25(-3.26%)
Aug 15, 2007 5408 5455 5378 5443 159,309,104 -35.94(-0.66%)
Aug 14, 2007 5513 5574 5463 5479 141,481,408 -90.62(-1.63%)
Aug 13, 2007 5513 5577 5495 5569 170,010,704 +120.65(+2.21%)
Aug 10, 2007 5518 5559 5435 5449 252,612,496 -176.15(-3.13%)
Aug 09, 2007 5742 5742 5563 5625 244,034,496 -124.51(-2.17%)
Aug 08, 2007 5671 5767 5653 5749 208,927,200 +128.89(+2.29%)
Aug 07, 2007 5611 5627 5579 5620 163,785,600 +87.41(+1.58%)
Aug 06, 2007 5533 5573 5517 5533 160,663,200 -64.90(-1.16%)
Aug 03, 2007 5705 5705 5584 5598 143,402,208 -84.18(-1.48%)
Aug 02, 2007 5704 5720 5661 5682 189,216,304 +27.77(+0.49%)
Aug 01, 2007 5622 5701 5562 5654 214,697,296 -96.78(-1.68%)
Jul 31, 2007 5702 5754 5691 5751 246,492,496 +104.72(+1.85%)
Jul 30, 2007 5649 5685 5612 5646 160,849,296 +2.40(+0.04%)
Jul 27, 2007 5627 5722 5608 5644 210,218,304 -31.09(-0.55%)
Jul 26, 2007 5864 5868 5675 5675 219,990,400 -162.06(-2.78%)
Jul 25, 2007 5886 5908 5804 5837 170,007,808 -70.36(-1.19%)
Jul 24, 2007 5992 6007 5898 5907 134,478,400 -101.69(-1.69%)
Jul 23, 2007 5936 6009 5930 6009 99,413,800 +52.00(+0.87%)
Jul 20, 2007 6050 6076 5952 5957 142,083,808 -108.34(-1.79%)
Jul 19, 2007 6047 6080 6027 6066 109,241,696 +69.53(+1.16%)
Jul 18, 2007 6041 6062 5996 5996 119,895,696 -103.24(-1.69%)
Jul 17, 2007 6107 6114 6062 6099 106,991,696 -26.39(-0.43%)
Jul 16, 2007 6132 6132 6102 6126 96,159,400 +7.64(+0.12%)
Jul 13, 2007 6156 6156 6105 6118 116,751,000 +14.91(+0.24%)
Jul 12, 2007 6027 6103 5989 6103 151,206,208 +101.96(+1.70%)
Jul 11, 2007 5970 6010 5937 6001 151,207,696 -18.13(-0.30%)
Jul 10, 2007 6104 6126 6001 6019 150,816,000 -85.44(-1.40%)
Jul 09, 2007 6119 6133 6098 6105 115,446,000 +1.97(+0.03%)
Jul 06, 2007 6061 6107 6060 6103 88,998,400 +43.16(+0.71%)
Jul 05, 2007 6113 6115 6052 6060 110,236,496 -38.55(-0.63%)
Jul 04, 2007 6081 6105 6080 6098 80,621,400 +28.24(+0.47%)
Jul 03, 2007 6074 6084 6065 6070 134,204,704 +42.89(+0.71%)
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.