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 4568 4606 4557 4589 81,157,600 +13.42(+0.29%)
Nov 29, 2005 4622 4633 4575 4575 131,945,600 +0.00(+0.00%)
Nov 28, 2005 4622 4633 4575 4575 0 -25.17(-0.55%)
Nov 26, 2005 4592 4602 4581 4600 59,607,400 +13.64(+0.30%)
Nov 25, 2005 4598 4607 4574 4587 77,033,000 -21.81(-0.47%)
Nov 24, 2005 4611 4611 4589 4609 101,878,400 +27.84(+0.61%)
Nov 23, 2005 4593 4593 4574 4581 81,442,200 -5.57(-0.12%)
Nov 22, 2005 4563 4594 4556 4586 94,556,400 +0.00(+0.00%)
Nov 21, 2005 4563 4594 4556 4586 0 +30.15(+0.66%)
Nov 19, 2005 4556 4577 4543 4556 118,890,600 +33.05(+0.73%)
Nov 18, 2005 4523 4544 4515 4523 97,487,400 +11.05(+0.24%)
Nov 17, 2005 4531 4535 4495 4512 100,453,800 -31.02(-0.68%)
Nov 16, 2005 4546 4557 4527 4543 126,286,400 -5.30(-0.12%)
Nov 15, 2005 4530 4564 4521 4548 78,207,800 +0.00(+0.00%)
Nov 14, 2005 4530 4564 4521 4548 0 +11.96(+0.26%)
Nov 12, 2005 4526 4542 4514 4536 83,912,000 +56.99(+1.27%)
Nov 11, 2005 4496 4507 4474 4480 94,973,400 -0.73(-0.02%)
Nov 10, 2005 4509 4512 4477 4480 101,791,600 -23.39(-0.52%)
Nov 09, 2005 4521 4533 4494 4504 123,848,400 -0.03(-0.00%)
Nov 08, 2005 4493 4517 4476 4504 75,922,200 +0.00(+0.00%)
Nov 07, 2005 4493 4517 4476 4504 0 +4.95(+0.11%)
Nov 05, 2005 4497 4506 4476 4499 100,185,200 -3.32(-0.07%)
Nov 04, 2005 4455 4503 4449 4502 121,381,200 +72.37(+1.63%)
Nov 03, 2005 4424 4449 4399 4430 101,281,400 -5.10(-0.12%)
Nov 02, 2005 4433 4450 4422 4435 83,767,600 -1.70(-0.04%)
Nov 01, 2005 4373 4436 4373 4436 102,236,200 +0.00(+0.00%)
Oct 31, 2005 4373 4436 4373 4436 0 +109.74(+2.54%)
Oct 28, 2005 4320 4348 4288 4327 126,063,400 -9.70(-0.22%)
Oct 27, 2005 4376 4384 4329 4336 170,940,608 -76.29(-1.73%)
Oct 26, 2005 4401 4433 4393 4413 93,332,400 +15.71(+0.36%)
Oct 25, 2005 4441 4442 4397 4397 96,021,400 -24.98(-0.56%)
Oct 24, 2005 4372 4422 4363 4422 77,048,400 +55.45(+1.27%)
Oct 21, 2005 4354 4391 4354 4367 100,084,400 -24.14(-0.55%)
Oct 20, 2005 4437 4445 4384 4391 109,005,800 +15.57(+0.36%)
Oct 19, 2005 4418 4431 4373 4375 145,778,400 -86.05(-1.93%)
Oct 18, 2005 4495 4502 4453 4461 100,485,400 -28.07(-0.63%)
Oct 17, 2005 4499 4507 4485 4489 76,914,400 +7.08(+0.16%)
Oct 14, 2005 4456 4500 4446 4482 112,384,200 +12.00(+0.27%)
Oct 13, 2005 4501 4513 4452 4470 114,052,200 -44.92(-0.99%)
Oct 12, 2005 4530 4544 4510 4515 91,378,000 -34.63(-0.76%)
Oct 11, 2005 4536 4570 4536 4550 91,379,200 +13.46(+0.30%)
Oct 10, 2005 4544 4562 4529 4536 76,356,600 +7.43(+0.16%)
Oct 07, 2005 4521 4552 4515 4529 98,729,800 -8.11(-0.18%)
Oct 06, 2005 4546 4552 4520 4537 140,562,400 -57.21(-1.25%)
Oct 05, 2005 4619 4625 4594 4594 110,477,600 -56.13(-1.21%)
Oct 04, 2005 4624 4651 4607 4650 101,656,800 +27.70(+0.60%)
Oct 03, 2005 4610 4632 4608 4623 83,428,000 +22.52(+0.49%)
Sep 30, 2005 4619 4621 4586 4600 86,857,400 +21.16(+0.46%)
Sep 29, 2005 4599 4607 4576 4579 82,104,800 -20.77(-0.45%)
Sep 28, 2005 4563 4602 4563 4600 114,690,000 +52.83(+1.16%)
Sep 27, 2005 4556 4563 4537 4547 89,496,400 -20.12(-0.44%)
Sep 26, 2005 4510 4567 4510 4567 127,857,200 +89.72(+2.00%)
Sep 23, 2005 4459 4477 4452 4477 89,484,800 +29.05(+0.65%)
Sep 22, 2005 4455 4463 4424 4448 125,026,000 -19.91(-0.45%)
Sep 21, 2005 4498 4514 4466 4468 128,982,400 -63.74(-1.41%)
Sep 20, 2005 4516 4537 4515 4532 106,255,200 +26.12(+0.58%)
Sep 19, 2005 4486 4523 4463 4506 82,714,600 -3.81(-0.08%)
Sep 16, 2005 4479 4527 4476 4509 127,334,400 +30.10(+0.67%)
Sep 15, 2005 4461 4495 4459 4479 87,647,200 +8.96(+0.20%)
Sep 14, 2005 4460 4479 4454 4470 100,251,800 +17.02(+0.38%)
Sep 13, 2005 4493 4498 4453 4453 126,202,800 -38.41(-0.86%)
Sep 12, 2005 4505 4518 4490 4492 97,723,200 +0.14(+0.00%)
Sep 09, 2005 4473 4495 4473 4492 88,044,800 +25.74(+0.58%)
Sep 08, 2005 4478 4486 4453 4466 103,737,600 -20.25(-0.45%)
Sep 07, 2005 4490 4498 4476 4486 121,019,200 +13.64(+0.30%)
Sep 06, 2005 4438 4473 4434 4473 102,022,400 +42.46(+0.96%)
Sep 05, 2005 4405 4432 4405 4430 57,403,000 +25.14(+0.57%)
Sep 02, 2005 4414 4433 4393 4405 94,891,000 -19.20(-0.43%)
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.