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 (%)
Jan 29, 2000 1016 1016 988.54 989.27 0 -18.57(-1.84%)
Jan 28, 2000 997.66 1011 997.66 1008 0 +16.33(+1.65%)
Jan 27, 2000 985.15 991.51 985.15 991.51 0 +17.97(+1.85%)
Jan 26, 2000 969.43 974.69 969.43 973.54 0 -5.24(-0.54%)
Jan 25, 2000 979.61 992.48 975.62 978.78 0 +0.42(+0.04%)
Jan 22, 2000 981.78 986.30 975.96 978.36 0 -11.04(-1.12%)
Jan 21, 2000 1002 1007 989.40 989.40 0 -7.10(-0.71%)
Jan 20, 2000 993.06 997.97 986.24 996.50 0 -3.93(-0.39%)
Jan 19, 2000 1019 1025 999.70 1000 0 -14.19(-1.40%)
Jan 18, 2000 1009 1015 1007 1015 0 +19.19(+1.93%)
Jan 15, 2000 982.84 995.43 982.84 995.43 0 +24.63(+2.54%)
Jan 14, 2000 970.83 983.88 970.26 970.80 0 +9.96(+1.04%)
Jan 13, 2000 958.71 964.34 958.71 960.84 0 -10.90(-1.12%)
Jan 12, 2000 981.89 981.89 968.38 971.74 0 -9.19(-0.94%)
Jan 11, 2000 989.24 989.24 980.93 980.93 0 +9.28(+0.96%)
Jan 08, 2000 954.69 971.65 954.69 971.65 0 +18.84(+1.98%)
Jan 06, 2000 957.04 966.54 950.63 952.81 0 -25.45(-2.60%)
Jan 05, 2000 1006 1006 977.59 978.26 0 -33.44(-3.31%)
Jan 04, 2000 1034 1034 1012 1012 0 +3.13(+0.31%)
Dec 31, 1999 1006 1013 1005 1009 0 +5.65(+0.56%)
Dec 30, 1999 996.08 1003 996.08 1003 0 +4.97(+0.50%)
Dec 29, 1999 1009 1009 996.13 997.95 0 -8.80(-0.87%)
Dec 28, 1999 1015 1022 1007 1007 0 -5.97(-0.59%)
Dec 24, 1999 1009 1013 1008 1013 0 +8.77(+0.87%)
Dec 23, 1999 1006 1006 1002 1004 0 +1.99(+0.20%)
Dec 22, 1999 1005 1008 1002 1002 0 -7.97(-0.79%)
Dec 21, 1999 1003 1010 1003 1010 0 +4.06(+0.40%)
Dec 18, 1999 993.45 1006 986.35 1006 0 +14.51(+1.46%)
Dec 17, 1999 987.99 991.36 983.65 991.36 0 +5.27(+0.53%)
Dec 16, 1999 990.24 990.24 982.19 986.09 0 -8.97(-0.90%)
Dec 15, 1999 991.36 998.19 986.69 995.06 0 +1.91(+0.19%)
Dec 14, 1999 991.18 1000 988.41 993.15 0 +3.45(+0.35%)
Dec 11, 1999 995.44 996.33 988.24 989.70 0 -10.24(-1.02%)
Dec 10, 1999 1001 1012 997.84 999.94 0 -0.15(-0.01%)
Dec 08, 1999 989.50 1000 987.30 1000 0 +17.33(+1.76%)
Dec 04, 1999 976.72 984.49 966.58 982.76 0 +10.27(+1.06%)
Dec 03, 1999 964.77 972.49 961.45 972.49 0 +5.62(+0.58%)
Dec 02, 1999 955.22 966.87 955.22 966.87 0 +9.22(+0.96%)
Dec 01, 1999 946.21 957.65 942.70 957.65 0 +5.00(+0.52%)
Nov 30, 1999 956.80 960.27 951.15 952.65 0 -7.60(-0.79%)
Nov 27, 1999 964.73 964.73 957.33 960.25 0 +1.65(+0.17%)
Nov 26, 1999 946.04 958.60 946.04 958.60 0 +17.55(+1.86%)
Nov 25, 1999 938.71 941.47 935.69 941.05 0 +3.31(+0.35%)
Nov 24, 1999 934.61 937.74 934.61 937.74 0 +4.60(+0.49%)
Nov 23, 1999 949.25 949.55 933.14 933.14 0 -14.08(-1.49%)
Nov 20, 1999 947.37 947.37 940.38 947.22 0 +3.93(+0.42%)
Nov 19, 1999 934.46 944.56 934.46 943.29 0 +5.38(+0.57%)
Nov 18, 1999 942.33 942.33 933.18 937.91 0 +0.72(+0.08%)
Nov 17, 1999 927.33 937.19 926.35 937.19 0 +5.33(+0.57%)
Nov 16, 1999 925.50 931.86 925.50 931.86 0 +7.92(+0.86%)
Nov 13, 1999 928.79 928.79 919.47 923.94 0 -2.05(-0.22%)
Nov 12, 1999 920.57 925.99 919.57 925.99 0 +9.47(+1.03%)
Nov 11, 1999 909.29 917.94 909.29 916.52 0 +6.82(+0.75%)
Nov 10, 1999 916.61 922.30 909.70 909.70 0 -6.28(-0.69%)
Nov 09, 1999 906.47 915.98 904.61 915.98 0 +8.18(+0.90%)
Nov 06, 1999 898.07 907.80 897.30 907.80 0 +9.09(+1.01%)
Nov 05, 1999 883.65 898.71 883.65 898.71 0 +13.43(+1.52%)
Nov 04, 1999 878.18 885.28 874.49 885.28 0 +6.39(+0.73%)
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.