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 (%)
Jul 29, 2005 4473 4483 4440 4452 109,594,600 -10.52(-0.24%)
Jul 28, 2005 4456 4472 4451 4462 136,038,400 +29.13(+0.66%)
Jul 27, 2005 4436 4449 4429 4433 101,226,000 +12.35(+0.28%)
Jul 26, 2005 4424 4445 4415 4421 84,388,400 -1.34(-0.03%)
Jul 25, 2005 4423 4432 4403 4422 69,305,600 +6.60(+0.15%)
Jul 22, 2005 4420 4434 4397 4416 92,680,600 -10.14(-0.23%)
Jul 21, 2005 4435 4466 4404 4426 143,517,792 +7.27(+0.16%)
Jul 20, 2005 4421 4435 4402 4418 103,324,000 -5.86(-0.13%)
Jul 19, 2005 4367 4424 4367 4424 158,013,408 +60.78(+1.39%)
Jul 18, 2005 4381 4389 4358 4363 67,006,800 -10.30(-0.24%)
Jul 15, 2005 4370 4384 4362 4374 83,235,800 +2.89(+0.07%)
Jul 14, 2005 4352 4389 4348 4371 107,318,200 +27.26(+0.63%)
Jul 13, 2005 4318 4346 4316 4344 99,903,800 +29.84(+0.69%)
Jul 12, 2005 4320 4331 4294 4314 139,141,408 -7.78(-0.18%)
Jul 11, 2005 4318 4333 4314 4322 92,375,400 +21.25(+0.49%)
Jul 08, 2005 4265 4300 4252 4300 108,540,400 +79.69(+1.89%)
Jul 07, 2005 4270 4270 4089 4221 231,771,808 -59.33(-1.39%)
Jul 06, 2005 4273 4292 4264 4280 93,075,800 +27.20(+0.64%)
Jul 05, 2005 4264 4265 4232 4253 80,083,600 -11.85(-0.28%)
Jul 04, 2005 4277 4277 4259 4265 50,538,200 -5.02(-0.12%)
Jul 01, 2005 4225 4270 4221 4270 80,595,600 +40.27(+0.95%)
Jun 30, 2005 4226 4255 4224 4229 124,613,600 -2.53(-0.06%)
Jun 29, 2005 4212 4245 4207 4232 134,670,800 +37.55(+0.90%)
Jun 28, 2005 4168 4196 4165 4194 79,907,000 +36.65(+0.88%)
Jun 27, 2005 4173 4178 4150 4158 84,544,400 -42.19(-1.00%)
Jun 24, 2005 4208 4212 4192 4200 87,190,200 -40.31(-0.95%)
Jun 23, 2005 4236 4245 4217 4240 90,600,000 +10.63(+0.25%)
Jun 22, 2005 4224 4243 4221 4230 98,593,800 +7.53(+0.18%)
Jun 21, 2005 4206 4225 4205 4222 84,119,200 +28.62(+0.68%)
Jun 20, 2005 4213 4214 4183 4193 97,438,600 -27.51(-0.65%)
Jun 17, 2005 4193 4246 4193 4221 137,731,392 +35.76(+0.85%)
Jun 16, 2005 4204 4209 4185 4185 113,268,800 +0.79(+0.02%)
Jun 15, 2005 4205 4216 4180 4184 115,436,400 -13.38(-0.32%)
Jun 14, 2005 4196 4203 4187 4198 103,725,200 -5.75(-0.14%)
Jun 13, 2005 4193 4206 4180 4203 76,748,400 +19.39(+0.46%)
Jun 10, 2005 4175 4195 4172 4184 90,318,400 +30.39(+0.73%)
Jun 09, 2005 4164 4164 4141 4154 90,292,200 -17.64(-0.42%)
Jun 08, 2005 4167 4180 4162 4171 99,126,600 -9.39(-0.22%)
Jun 07, 2005 4154 4185 4150 4181 106,110,600 +34.27(+0.83%)
Jun 06, 2005 4160 4167 4139 4146 93,296,200 -16.00(-0.38%)
Jun 03, 2005 4184 4192 4158 4162 78,954,200 -21.25(-0.51%)
Jun 02, 2005 4180 4198 4164 4184 97,875,000 +5.47(+0.13%)
Jun 01, 2005 4126 4178 4124 4178 96,064,600 +57.52(+1.40%)
May 31, 2005 4135 4139 4121 4121 105,524,200 -14.14(-0.34%)
May 30, 2005 4109 4135 4098 4135 41,857,400 +3.04(+0.07%)
May 27, 2005 4140 4143 4118 4132 83,840,000 -5.45(-0.13%)
May 26, 2005 4101 4140 4101 4137 159,530,800 +37.01(+0.90%)
May 25, 2005 4097 4115 4092 4100 76,354,200 -1.79(-0.04%)
May 24, 2005 4110 4112 4084 4102 74,833,600 -16.31(-0.40%)
May 23, 2005 4113 4124 4101 4118 71,638,200 +22.19(+0.54%)
May 20, 2005 4088 4112 4080 4096 84,027,800 +10.20(+0.25%)
May 19, 2005 4077 4092 4075 4086 91,351,600 +12.83(+0.31%)
May 18, 2005 4016 4073 4016 4073 119,027,800 +66.96(+1.67%)
May 17, 2005 4023 4023 3995 4006 90,808,200 -4.79(-0.12%)
May 16, 2005 3990 4015 3990 4011 68,528,800 -6.91(-0.17%)
May 13, 2005 3997 4018 3990 4018 96,173,800 +2.24(+0.06%)
May 12, 2005 4011 4023 4004 4016 98,640,200 +36.12(+0.91%)
May 11, 2005 3978 4009 3977 3980 92,289,000 -20.72(-0.52%)
May 10, 2005 4021 4036 3991 4000 81,995,400 -19.94(-0.50%)
May 09, 2005 4029 4033 4011 4020 73,316,000 -13.27(-0.33%)
May 06, 2005 4020 4041 4004 4033 71,962,200 +14.11(+0.35%)
May 05, 2005 3995 4026 3995 4019 62,031,400 +31.72(+0.80%)
May 04, 2005 3968 3988 3951 3988 90,894,800 +31.70(+0.80%)
May 03, 2005 3953 3957 3935 3956 78,560,000 +17.16(+0.44%)
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.