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 (%)
Oct 31, 2006 5353 5366 5342 5362 93,173,800 +0.00(+0.00%)
Oct 30, 2006 5353 5366 5342 5362 0 -33.80(-0.63%)
Oct 27, 2006 5437 5449 5373 5396 121,396,000 -37.76(-0.69%)
Oct 26, 2006 5448 5458 5422 5434 155,963,008 +11.51(+0.21%)
Oct 25, 2006 5398 5427 5396 5422 130,502,704 +17.74(+0.33%)
Oct 24, 2006 5408 5411 5388 5405 160,770,400 -7.27(-0.13%)
Oct 23, 2006 5392 5420 5361 5412 81,489,800 +36.46(+0.68%)
Oct 20, 2006 5373 5400 5360 5375 108,537,296 +15.61(+0.29%)
Oct 19, 2006 5338 5378 5330 5360 99,477,000 -1.55(-0.03%)
Oct 18, 2006 5328 5382 5324 5361 113,033,104 +58.30(+1.10%)
Oct 17, 2006 5348 5354 5299 5303 119,019,400 -58.98(-1.10%)
Oct 16, 2006 5359 5366 5342 5362 88,648,000 +8.74(+0.16%)
Oct 13, 2006 5369 5373 5345 5353 106,051,904 -8.28(-0.15%)
Oct 12, 2006 5317 5364 5310 5362 143,355,808 +48.32(+0.91%)
Oct 11, 2006 5298 5314 5272 5313 114,165,200 +3.40(+0.06%)
Oct 10, 2006 5297 5314 5285 5310 110,476,600 +25.05(+0.47%)
Oct 09, 2006 5262 5291 5262 5285 87,269,600 +2.68(+0.05%)
Oct 06, 2006 5295 5295 5259 5282 116,115,696 -6.47(-0.12%)
Oct 05, 2006 5298 5300 5278 5289 120,151,104 +31.98(+0.61%)
Oct 04, 2006 5219 5261 5216 5257 135,673,696 +36.76(+0.70%)
Oct 03, 2006 5224 5231 5196 5220 98,904,000 -23.34(-0.45%)
Oct 02, 2006 5269 5276 5229 5243 90,264,000 -6.88(-0.13%)
Sep 29, 2006 5259 5285 5247 5250 92,262,000 +0.00(+0.00%)
Sep 28, 2006 5238 5263 5233 5250 123,162,896 +6.91(+0.13%)
Sep 27, 2006 5241 5253 5209 5243 126,340,896 +23.51(+0.45%)
Sep 26, 2006 5185 5229 5177 5220 126,516,800 +73.10(+1.42%)
Sep 25, 2006 5156 5184 5126 5146 114,342,200 +4.54(+0.09%)
Sep 22, 2006 5170 5183 5123 5142 97,423,200 -66.37(-1.27%)
Sep 21, 2006 5190 5223 5175 5208 132,922,496 +15.58(+0.30%)
Sep 20, 2006 5111 5199 5106 5193 125,862,600 +76.75(+1.50%)
Sep 19, 2006 5149 5152 5092 5116 108,300,896 -30.97(-0.60%)
Sep 18, 2006 5153 5159 5119 5147 85,135,800 +2.08(+0.04%)
Sep 15, 2006 5131 5163 5113 5145 219,080,992 +21.03(+0.41%)
Sep 14, 2006 5149 5165 5106 5124 106,001,904 -14.08(-0.27%)
Sep 13, 2006 5143 5153 5113 5138 103,605,104 +11.96(+0.23%)
Sep 12, 2006 5063 5129 5038 5126 133,715,296 +67.66(+1.34%)
Sep 11, 2006 5043 5058 5018 5058 111,996,600 -15.26(-0.30%)
Sep 08, 2006 5073 5091 5058 5074 88,738,600 +13.48(+0.27%)
Sep 07, 2006 5090 5090 5044 5060 115,739,296 -55.43(-1.08%)
Sep 06, 2006 5173 5180 5108 5116 113,062,496 -57.33(-1.11%)
Sep 05, 2006 5202 5202 5147 5173 86,220,000 -30.39(-0.58%)
Sep 04, 2006 5195 5209 5190 5203 73,468,400 +19.79(+0.38%)
Sep 01, 2006 5182 5206 5170 5183 96,221,800 +18.41(+0.36%)
Aug 31, 2006 5196 5197 5158 5165 101,008,000 -17.75(-0.34%)
Aug 30, 2006 5177 5197 5163 5183 96,444,800 +22.47(+0.44%)
Aug 29, 2006 5152 5183 5144 5160 86,611,200 +11.80(+0.23%)
Aug 28, 2006 5104 5154 5083 5149 49,177,800 +37.39(+0.73%)
Aug 25, 2006 5118 5134 5089 5111 60,195,000 -1.72(-0.03%)
Aug 24, 2006 5085 5129 5063 5113 81,129,600 +30.12(+0.59%)
Aug 23, 2006 5127 5132 5075 5083 73,152,800 -45.60(-0.89%)
Aug 22, 2006 5126 5131 5073 5128 84,813,600 +23.68(+0.46%)
Aug 21, 2006 5127 5136 5095 5105 66,132,800 -31.04(-0.60%)
Aug 18, 2006 5143 5158 5127 5136 109,359,296 -9.15(-0.18%)
Aug 17, 2006 5140 5145 5122 5145 101,353,200 +7.53(+0.15%)
Aug 16, 2006 5117 5141 5102 5137 114,886,000 +22.29(+0.44%)
Aug 15, 2006 5033 5126 5031 5115 89,813,200 +68.09(+1.35%)
Aug 14, 2006 5019 5050 5015 5047 65,948,600 +61.41(+1.23%)
Aug 11, 2006 4993 5015 4963 4986 79,776,400 +8.88(+0.18%)
Aug 10, 2006 4974 4987 4936 4977 100,626,496 -48.51(-0.97%)
Aug 09, 2006 4983 5033 4948 5025 100,289,104 +57.20(+1.15%)
Aug 08, 2006 4987 4991 4944 4968 80,601,600 +11.61(+0.23%)
Aug 07, 2006 4980 4996 4950 4956 83,503,800 -84.61(-1.68%)
Aug 04, 2006 5013 5060 4996 5041 110,079,200 +57.27(+1.15%)
Aug 03, 2006 5034 5039 4958 4984 116,772,200 -42.57(-0.85%)
Aug 02, 2006 4984 5027 4977 5026 107,618,896 +78.02(+1.58%)
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.