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 (%)
Nov 30, 2005 1143 1148 1142 1145 153,467,808 +0.33(+0.03%)
Nov 29, 2005 1151 1154 1144 1145 194,769,792 +0.00(+0.00%)
Nov 28, 2005 1151 1154 1144 1145 194,769,792 -2.57(-0.22%)
Nov 26, 2005 1144 1149 1144 1148 165,301,792 +2.30(+0.20%)
Nov 25, 2005 1144 1149 1142 1145 139,859,808 +0.51(+0.04%)
Nov 24, 2005 1136 1145 1136 1145 207,139,200 +10.67(+0.94%)
Nov 23, 2005 1136 1136 1131 1134 236,929,408 -0.62(-0.05%)
Nov 22, 2005 1134 1136 1131 1135 200,054,000 +4.12(+0.36%)
Nov 21, 2005 1125 1131 1124 1131 0 -2.07(-0.18%)
Nov 19, 2005 1132 1138 1131 1133 209,264,000 +6.53(+0.58%)
Nov 18, 2005 1125 1128 1125 1126 177,944,608 +5.41(+0.48%)
Nov 17, 2005 1126 1127 1116 1121 246,088,192 -6.14(-0.54%)
Nov 16, 2005 1129 1132 1124 1127 208,904,192 -5.25(-0.46%)
Nov 15, 2005 1129 1137 1129 1132 209,595,008 +0.00(+0.00%)
Nov 14, 2005 1129 1137 1129 1132 209,595,008 -0.20(-0.02%)
Nov 12, 2005 1133 1133 1129 1132 208,196,800 +7.15(+0.64%)
Nov 11, 2005 1130 1130 1124 1125 196,551,008 -2.24(-0.20%)
Nov 10, 2005 1126 1129 1126 1127 145,223,808 +1.70(+0.15%)
Nov 09, 2005 1127 1130 1124 1126 196,422,400 +1.27(+0.11%)
Nov 08, 2005 1124 1127 1119 1124 182,803,808 -6.16(-0.54%)
Nov 07, 2005 1125 1131 1124 1131 0 +7.36(+0.66%)
Nov 05, 2005 1130 1131 1121 1123 235,160,800 -6.99(-0.62%)
Nov 04, 2005 1129 1132 1126 1130 328,376,992 +6.12(+0.54%)
Nov 03, 2005 1125 1128 1117 1124 268,419,008 -0.81(-0.07%)
Nov 02, 2005 1129 1130 1124 1125 197,188,608 -5.68(-0.50%)
Nov 01, 2005 1125 1131 1124 1131 272,795,392 +0.00(+0.00%)
Oct 31, 2005 1125 1131 1124 1131 272,795,392 +16.45(+1.48%)
Oct 28, 2005 1111 1116 1106 1114 199,182,800 +1.19(+0.11%)
Oct 27, 2005 1122 1123 1113 1113 245,545,600 -15.41(-1.37%)
Oct 26, 2005 1131 1136 1125 1128 220,060,608 -1.03(-0.09%)
Oct 25, 2005 1136 1138 1129 1129 275,466,208 -4.60(-0.41%)
Oct 24, 2005 1115 1134 1115 1134 214,049,792 +18.00(+1.61%)
Oct 21, 2005 1114 1120 1114 1116 177,274,592 -2.76(-0.25%)
Oct 20, 2005 1129 1132 1116 1119 231,540,192 -0.92(-0.08%)
Oct 19, 2005 1124 1126 1115 1120 297,878,208 -15.82(-1.39%)
Oct 18, 2005 1147 1149 1135 1136 208,101,408 -10.36(-0.90%)
Oct 17, 2005 1149 1151 1145 1146 181,654,000 -0.31(-0.03%)
Oct 14, 2005 1144 1147 1136 1146 289,372,000 +4.88(+0.43%)
Oct 13, 2005 1156 1159 1141 1141 247,608,608 -17.18(-1.48%)
Oct 12, 2005 1159 1161 1156 1158 167,895,600 -8.10(-0.69%)
Oct 11, 2005 1166 1171 1166 1167 189,527,600 +2.36(+0.20%)
Oct 10, 2005 1160 1166 1160 1164 169,593,408 +6.97(+0.60%)
Oct 07, 2005 1159 1160 1154 1157 240,493,600 -2.34(-0.20%)
Oct 06, 2005 1157 1160 1154 1160 335,249,216 -8.72(-0.75%)
Oct 05, 2005 1170 1173 1168 1168 298,681,600 -8.56(-0.73%)
Oct 04, 2005 1174 1177 1169 1177 243,561,792 +3.30(+0.28%)
Oct 03, 2005 1169 1174 1168 1174 326,225,600 +7.08(+0.61%)
Sep 30, 2005 1169 1169 1165 1166 271,564,608 +3.33(+0.29%)
Sep 29, 2005 1167 1168 1161 1163 222,202,800 -2.04(-0.18%)
Sep 28, 2005 1158 1166 1158 1165 298,026,592 +12.27(+1.06%)
Sep 27, 2005 1155 1157 1152 1153 302,886,208 -3.95(-0.34%)
Sep 26, 2005 1155 1158 1152 1157 304,194,592 +9.81(+0.86%)
Sep 23, 2005 1142 1148 1140 1147 254,753,200 +8.29(+0.73%)
Sep 22, 2005 1134 1142 1132 1139 291,513,792 +3.78(+0.33%)
Sep 21, 2005 1140 1142 1135 1135 246,000,000 -7.90(-0.69%)
Sep 20, 2005 1140 1143 1139 1143 297,257,408 +5.14(+0.45%)
Sep 19, 2005 1133 1140 1133 1138 236,190,592 +1.18(+0.10%)
Sep 16, 2005 1131 1139 1130 1137 293,838,784 +6.02(+0.53%)
Sep 15, 2005 1127 1131 1127 1131 235,276,800 +2.93(+0.26%)
Sep 14, 2005 1125 1129 1124 1128 180,258,208 +2.66(+0.24%)
Sep 13, 2005 1132 1133 1125 1125 193,509,408 -7.20(-0.64%)
Sep 12, 2005 1135 1135 1127 1132 185,507,008 +0.79(+0.07%)
Sep 09, 2005 1129 1132 1128 1131 167,035,808 +4.50(+0.40%)
Sep 08, 2005 1124 1127 1120 1127 204,868,992 +2.70(+0.24%)
Sep 07, 2005 1122 1125 1121 1124 248,403,600 +4.53(+0.40%)
Sep 06, 2005 1108 1120 1108 1120 274,499,008 +12.89(+1.16%)
Sep 05, 2005 1097 1107 1097 1107 160,953,408 +10.92(+1.00%)
Sep 02, 2005 1093 1099 1093 1096 204,018,400 +1.83(+0.17%)
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.