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, 2007 5804 5848 5794 5848 139,520,000 +44.02(+0.76%)
Oct 30, 2007 5821 5823 5795 5804 122,441,800 -32.26(-0.55%)
Oct 29, 2007 5846 5851 5822 5836 119,083,696 +41.32(+0.71%)
Oct 26, 2007 5776 5805 5745 5795 147,499,008 +34.57(+0.60%)
Oct 25, 2007 5722 5767 5710 5760 184,943,296 +85.63(+1.51%)
Oct 24, 2007 5712 5734 5654 5675 142,251,504 -30.38(-0.53%)
Oct 23, 2007 5694 5729 5686 5705 121,140,896 +43.78(+0.77%)
Oct 22, 2007 5636 5669 5631 5661 139,502,304 -79.21(-1.38%)
Oct 19, 2007 5752 5780 5728 5740 128,502,704 -26.76(-0.46%)
Oct 18, 2007 5830 5839 5741 5767 138,029,408 -51.56(-0.89%)
Oct 17, 2007 5776 5844 5760 5819 147,967,696 +44.44(+0.77%)
Oct 16, 2007 5780 5790 5740 5774 172,181,408 -33.08(-0.57%)
Oct 15, 2007 5843 5868 5796 5807 122,481,696 -36.51(-0.62%)
Oct 12, 2007 5817 5844 5779 5844 157,555,904 -18.88(-0.32%)
Oct 11, 2007 5836 5882 5836 5863 155,520,896 +24.34(+0.42%)
Oct 10, 2007 5864 5875 5808 5838 127,046,096 -23.44(-0.40%)
Oct 09, 2007 5820 5864 5806 5862 117,387,904 +32.53(+0.56%)
Oct 08, 2007 5852 5852 5824 5829 84,122,800 -13.84(-0.24%)
Oct 05, 2007 5811 5855 5794 5843 126,537,800 +38.85(+0.67%)
Oct 04, 2007 5783 5826 5776 5804 136,975,504 -1.79(-0.03%)
Oct 03, 2007 5798 5810 5779 5806 130,892,496 +6.91(+0.12%)
Oct 02, 2007 5811 5824 5793 5799 166,284,800 +26.01(+0.45%)
Oct 01, 2007 5671 5781 5661 5773 137,687,008 +57.57(+1.01%)
Sep 28, 2007 5729 5734 5679 5716 172,277,904 -17.68(-0.31%)
Sep 27, 2007 5741 5753 5717 5733 153,318,304 +42.60(+0.75%)
Sep 26, 2007 5659 5715 5659 5691 131,948,496 +49.18(+0.87%)
Sep 25, 2007 5663 5674 5609 5642 149,869,904 -50.90(-0.89%)
Sep 24, 2007 5686 5712 5673 5692 132,204,600 -8.16(-0.14%)
Sep 21, 2007 5668 5725 5665 5701 237,954,704 +11.89(+0.21%)
Sep 20, 2007 5686 5711 5671 5689 134,824,096 -42.06(-0.73%)
Sep 19, 2007 5683 5745 5654 5731 237,181,296 +181.47(+3.27%)
Sep 18, 2007 5419 5557 5417 5549 169,412,096 +109.98(+2.02%)
Sep 17, 2007 5524 5524 5431 5439 161,116,400 -99.55(-1.80%)
Sep 14, 2007 5540 5555 5487 5539 155,751,104 -27.05(-0.49%)
Sep 13, 2007 5489 5575 5472 5566 248,209,104 +57.96(+1.05%)
Sep 12, 2007 5481 5519 5463 5508 130,093,296 +29.07(+0.53%)
Sep 11, 2007 5442 5492 5424 5479 131,628,896 +92.51(+1.72%)
Sep 10, 2007 5432 5459 5378 5386 143,979,200 -43.67(-0.80%)
Sep 07, 2007 5568 5596 5417 5430 174,523,104 -146.52(-2.63%)
Sep 06, 2007 5586 5596 5503 5577 133,227,904 +25.07(+0.45%)
Sep 05, 2007 5655 5667 5549 5552 156,219,504 -121.17(-2.14%)
Sep 04, 2007 5636 5680 5603 5673 121,855,800 +21.45(+0.38%)
Sep 03, 2007 5683 5683 5640 5651 95,201,400 -11.43(-0.20%)
Aug 31, 2007 5634 5686 5619 5663 160,503,392 +70.17(+1.25%)
Aug 30, 2007 5584 5606 5521 5593 156,138,704 +72.51(+1.31%)
Aug 29, 2007 5442 5520 5426 5520 126,622,600 +45.85(+0.84%)
Aug 28, 2007 5580 5580 5462 5474 116,674,704 -116.37(-2.08%)
Aug 27, 2007 5599 5618 5585 5591 61,551,800 +21.16(+0.38%)
Aug 24, 2007 5491 5579 5491 5569 91,182,400 +46.05(+0.83%)
Aug 23, 2007 5576 5596 5523 5523 119,966,600 +5.16(+0.09%)
Aug 22, 2007 5451 5532 5449 5518 137,488,704 +99.39(+1.83%)
Aug 21, 2007 5413 5446 5345 5419 127,963,800 +19.40(+0.36%)
Aug 20, 2007 5429 5448 5390 5399 131,677,504 +35.75(+0.67%)
Aug 17, 2007 5257 5450 5218 5364 295,264,896 +98.16(+1.86%)
Aug 16, 2007 5339 5344 5263 5265 246,596,896 -177.25(-3.26%)
Aug 15, 2007 5408 5455 5378 5443 159,309,104 -35.94(-0.66%)
Aug 14, 2007 5513 5574 5463 5479 141,481,408 -90.62(-1.63%)
Aug 13, 2007 5513 5577 5495 5569 170,010,704 +120.65(+2.21%)
Aug 10, 2007 5518 5559 5435 5449 252,612,496 -176.15(-3.13%)
Aug 09, 2007 5742 5742 5563 5625 244,034,496 -124.51(-2.17%)
Aug 08, 2007 5671 5767 5653 5749 208,927,200 +128.89(+2.29%)
Aug 07, 2007 5611 5627 5579 5620 163,785,600 +87.41(+1.58%)
Aug 06, 2007 5533 5573 5517 5533 160,663,200 -64.90(-1.16%)
Aug 03, 2007 5705 5705 5584 5598 143,402,208 -84.18(-1.48%)
Aug 02, 2007 5704 5720 5661 5682 189,216,304 +27.77(+0.49%)
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.