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 (%)
Apr 29, 2005 6283 6288 6138 6154 14,000 -129.76(-2.06%)
Apr 28, 2005 6272 6293 6233 6284 14,800 +5.70(+0.09%)
Apr 27, 2005 6324 6358 6258 6278 14,000 -61.48(-0.97%)
Apr 26, 2005 6374 6378 6324 6340 8,800 -37.87(-0.59%)
Apr 25, 2005 6339 6392 6308 6378 11,000 +31.28(+0.49%)
Apr 22, 2005 6330 6374 6303 6347 12,800 +47.37(+0.75%)
Apr 21, 2005 6249 6306 6174 6299 14,600 +55.46(+0.89%)
Apr 20, 2005 6170 6259 6151 6244 16,200 +108.88(+1.77%)
Apr 19, 2005 6181 6270 6121 6135 13,800 -21.92(-0.36%)
Apr 18, 2005 6221 6221 6118 6157 12,800 -91.56(-1.47%)
Apr 15, 2005 6340 6340 6232 6248 14,000 -216.27(-3.35%)
Apr 14, 2005 6465 6465 6465 6465 0 -3.31(-0.05%)
Apr 13, 2005 6467 6516 6449 6468 13,600 +3.31(+0.05%)
Apr 12, 2005 6407 6472 6404 6465 8,800 +67.09(+1.05%)
Apr 11, 2005 6426 6444 6382 6398 9,000 -82.02(-1.27%)
Apr 08, 2005 6545 6561 6457 6480 11,400 -66.10(-1.01%)
Apr 07, 2005 6629 6645 6531 6546 11,000 -60.77(-0.92%)
Apr 06, 2005 6556 6617 6552 6606 12,200 +56.12(+0.86%)
Apr 05, 2005 6612 6622 6533 6550 12,200 -54.13(-0.82%)
Apr 04, 2005 6617 6649 6586 6604 11,200 -0.62(-0.01%)
Apr 02, 2005 6507 6618 6469 6605 11,400 +112.22(+1.73%)
Apr 01, 2005 6405 6509 6405 6493 13,400 +111.42(+1.75%)
Mar 31, 2005 6371 6400 6321 6381 14,600 +13.54(+0.21%)
Mar 30, 2005 6513 6513 6327 6368 14,400 -142.88(-2.19%)
Mar 29, 2005 6471 6555 6471 6511 11,600 +0.00(+0.00%)
Mar 28, 2005 6471 6555 6471 6511 0 +67.87(+1.05%)
Mar 25, 2005 6456 6515 6413 6443 17,200 -11.59(-0.18%)
Mar 24, 2005 6534 6568 6436 6454 23,400 -80.99(-1.24%)
Mar 23, 2005 6656 6656 6520 6535 13,600 -121.24(-1.82%)
Mar 22, 2005 6716 6735 6634 6657 10,000 +0.00(+0.00%)
Mar 21, 2005 6716 6735 6634 6657 0 -43.65(-0.65%)
Mar 19, 2005 6665 6711 6596 6700 15,600 +30.82(+0.46%)
Mar 18, 2005 6719 6737 6643 6670 13,000 -77.36(-1.15%)
Mar 17, 2005 6757 6807 6732 6747 13,000 -5.57(-0.08%)
Mar 16, 2005 6816 6823 6730 6752 12,800 -57.59(-0.85%)
Mar 15, 2005 6855 6882 6795 6810 124,800 +0.00(+0.00%)
Mar 14, 2005 6855 6882 6795 6810 0 -43.69(-0.64%)
Mar 12, 2005 6921 6949 6839 6854 14,200 -53.92(-0.78%)
Mar 11, 2005 6889 6918 6850 6908 27,200 +14.83(+0.22%)
Mar 10, 2005 6896 6955 6843 6893 17,400 -22.27(-0.32%)
Mar 09, 2005 6886 6930 6873 6915 15,200 +36.11(+0.52%)
Mar 08, 2005 6864 6902 6855 6879 14,600 +0.00(+0.00%)
Mar 07, 2005 6864 6902 6855 6879 0 +29.50(+0.43%)
Mar 05, 2005 6799 6865 6799 6849 18,200 +64.76(+0.95%)
Mar 04, 2005 6701 6793 6691 6785 18,200 +97.83(+1.46%)
Mar 03, 2005 6659 6709 6647 6687 26,000 +35.81(+0.54%)
Mar 02, 2005 6726 6726 6628 6651 16,800 -62.78(-0.94%)
Mar 01, 2005 6584 6721 6546 6714 23,200 +0.00(+0.00%)
Feb 28, 2005 6584 6721 6546 6714 0 +144.14(+2.19%)
Feb 26, 2005 6588 6623 6544 6570 14,400 -4.49(-0.07%)
Feb 25, 2005 6616 6622 6566 6574 26,800 -8.29(-0.13%)
Feb 24, 2005 6594 6608 6565 6582 12,200 -6.91(-0.10%)
Feb 23, 2005 6532 6603 6516 6589 11,000 +54.73(+0.84%)
Feb 22, 2005 6586 6603 6521 6535 11,800 +0.00(+0.00%)
Feb 21, 2005 6586 6603 6521 6535 0 -49.64(-0.75%)
Feb 19, 2005 6595 6643 6565 6584 14,400 -4.97(-0.08%)
Feb 18, 2005 6599 6599 6533 6589 14,400 -18.49(-0.28%)
Feb 17, 2005 6674 6714 6582 6608 14,800 -62.28(-0.93%)
Feb 16, 2005 6695 6695 6640 6670 20,800 -9.27(-0.14%)
Feb 15, 2005 6673 6719 6660 6679 13,600 +0.00(+0.00%)
Feb 14, 2005 6673 6719 6660 6679 0 +45.57(+0.69%)
Feb 12, 2005 6594 6640 6594 6634 15,200 +55.93(+0.85%)
Feb 11, 2005 6601 6609 6534 6578 12,600 -15.70(-0.24%)
Feb 10, 2005 6557 6614 6553 6594 13,000 +48.76(+0.75%)
Feb 09, 2005 6529 6574 6508 6545 12,600 +9.60(+0.15%)
Feb 08, 2005 6652 6658 6515 6535 12,400 +0.00(+0.00%)
Feb 07, 2005 6652 6658 6515 6535 0 -83.06(-1.26%)
Feb 05, 2005 6636 6684 6572 6618 16,800 -1.74(-0.03%)
Feb 04, 2005 6551 6631 6551 6620 14,400 +89.91(+1.38%)
Feb 03, 2005 6561 6600 6510 6530 88,400 -22.41(-0.34%)
Feb 02, 2005 6565 6586 6509 6552 28,400 -3.47(-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.