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 30, 2008 5646 5678 5590 5657 0 -15.60(-0.28%)
Apr 29, 2008 5679 5692 5646 5673 0 +2.30(+0.04%)
Apr 28, 2008 5669 5736 5643 5670 0 +11.60(+0.20%)
Apr 25, 2008 5659 5659 5659 5659 0 +0.00(+0.00%)
Apr 24, 2008 5698 5700 5625 5659 0 -52.70(-0.92%)
Apr 23, 2008 5628 5712 5628 5711 0 +83.00(+1.47%)
Apr 22, 2008 5662 5662 5594 5628 0 -35.80(-0.63%)
Apr 21, 2008 5531 5666 5531 5664 0 +160.10(+2.91%)
Apr 18, 2008 5576 5587 5472 5504 0 -83.20(-1.49%)
Apr 17, 2008 5574 5630 5568 5587 0 +52.70(+0.95%)
Apr 16, 2008 5488 5543 5487 5535 0 +68.70(+1.26%)
Apr 15, 2008 5409 5484 5408 5466 0 +55.00(+1.02%)
Apr 14, 2008 5478 5479 5380 5411 0 -94.30(-1.71%)
Apr 11, 2008 5512 5522 5458 5505 0 -10.30(-0.19%)
Apr 10, 2008 5577 5577 5505 5516 0 -68.00(-1.22%)
Apr 09, 2008 5663 5670 5575 5584 0 -50.90(-0.90%)
Apr 08, 2008 5685 5691 5620 5634 0 -49.70(-0.87%)
Apr 07, 2008 5684 5693 5661 5684 0 +20.40(+0.36%)
Apr 04, 2008 5646 5697 5636 5664 0 +17.90(+0.32%)
Apr 03, 2008 5554 5646 5553 5646 0 +100.90(+1.82%)
Apr 02, 2008 5445 5567 5444 5545 0 +130.40(+2.41%)
Apr 01, 2008 5416 5425 5359 5414 0 +4.80(+0.09%)
Mar 31, 2008 5396 5424 5370 5410 0 +8.50(+0.16%)
Mar 28, 2008 5418 5418 5333 5401 0 -17.30(-0.32%)
Mar 27, 2008 5414 5421 5385 5418 0 -2.80(-0.05%)
Mar 26, 2008 5363 5431 5362 5421 0 +65.60(+1.22%)
Mar 25, 2008 5219 5384 5219 5356 0 +173.30(+3.34%)
Mar 24, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 21, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 20, 2008 5303 5308 5182 5182 0 -166.80(-3.12%)
Mar 19, 2008 5208 5349 5208 5349 0 +185.40(+3.59%)
Mar 18, 2008 5159 5194 5145 5164 0 -9.40(-0.18%)
Mar 17, 2008 5265 5266 5130 5173 0 -115.30(-2.18%)
Mar 14, 2008 5235 5298 5234 5288 0 +72.80(+1.40%)
Mar 13, 2008 5336 5339 5206 5216 0 -118.40(-2.22%)
Mar 12, 2008 5262 5442 5262 5334 0 +123.00(+2.36%)
Mar 11, 2008 5241 5243 5164 5211 0 -64.60(-1.22%)
Mar 10, 2008 5344 5344 5245 5276 0 -93.20(-1.74%)
Mar 07, 2008 5511 5511 5346 5369 0 -163.00(-2.95%)
Mar 06, 2008 5492 5549 5469 5532 0 +60.30(+1.10%)
Mar 05, 2008 5489 5549 5443 5472 0 -7.60(-0.14%)
Mar 04, 2008 5515 5542 5451 5479 0 -31.50(-0.57%)
Mar 03, 2008 5639 5640 5500 5511 0 -164.00(-2.89%)
Feb 29, 2008 5742 5743 5620 5675 0 -71.40(-1.24%)
Feb 28, 2008 5836 5836 5712 5746 0 -96.40(-1.65%)
Feb 27, 2008 5760 5846 5760 5842 0 +96.70(+1.68%)
Feb 26, 2008 5706 5770 5706 5746 0 +46.00(+0.81%)
Feb 25, 2008 5655 5718 5653 5700 0 +55.30(+0.98%)
Feb 22, 2008 5656 5661 5579 5644 0 -18.50(-0.33%)
Feb 21, 2008 5597 5679 5584 5663 0 +85.70(+1.54%)
Feb 20, 2008 5693 5701 5577 5577 0 -111.30(-1.96%)
Feb 19, 2008 5656 5720 5655 5689 0 +54.60(+0.97%)
Feb 18, 2008 5680 5680 5627 5634 0 -45.80(-0.81%)
Feb 15, 2008 5725 5725 5620 5680 0 -68.40(-1.19%)
Feb 14, 2008 5636 5752 5636 5748 0 +132.90(+2.37%)
Feb 13, 2008 5680 5719 5615 5615 0 -54.10(-0.95%)
Feb 12, 2008 5616 5679 5583 5669 0 +66.30(+1.18%)
Feb 11, 2008 5728 5730 5584 5603 0 -120.80(-2.11%)
Feb 08, 2008 5679 5767 5677 5724 0 +55.60(+0.98%)
Feb 07, 2008 5676 5682 5586 5668 0 -9.30(-0.16%)
Feb 06, 2008 5830 5830 5678 5678 0 -174.50(-2.98%)
Feb 05, 2008 5921 5938 5845 5852 0 -69.60(-1.18%)
Feb 04, 2008 5894 6058 5886 5922 0 +39.40(+0.67%)
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.