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, 2007 5597 5615 5550 5598 137,166,096 +36.90(+0.66%)
Nov 29, 2007 5462 5578 5407 5561 180,088,992 +127.04(+2.34%)
Nov 28, 2007 5422 5467 5384 5434 161,738,000 -24.22(-0.44%)
Nov 27, 2007 5558 5568 5450 5458 128,387,400 +0.00(+0.00%)
Nov 26, 2007 5558 5568 5450 5458 0 -62.78(-1.14%)
Nov 24, 2007 5406 5530 5406 5521 144,272,608 +105.07(+1.94%)
Nov 23, 2007 5403 5433 5364 5416 138,869,104 +34.80(+0.65%)
Nov 22, 2007 5428 5443 5359 5381 201,348,992 -125.38(-2.28%)
Nov 21, 2007 5460 5517 5413 5507 193,344,496 +74.11(+1.36%)
Nov 20, 2007 5520 5565 5429 5433 177,463,808 +0.00(+0.00%)
Nov 19, 2007 5520 5565 5429 5433 0 -91.06(-1.65%)
Nov 17, 2007 5519 5552 5497 5524 166,546,800 -37.50(-0.67%)
Nov 16, 2007 5598 5611 5526 5561 153,113,296 -52.47(-0.93%)
Nov 15, 2007 5626 5639 5591 5614 166,900,704 +74.69(+1.35%)
Nov 14, 2007 5509 5554 5486 5539 142,500,896 +3.35(+0.06%)
Nov 13, 2007 5489 5540 5484 5536 150,002,208 +0.00(+0.00%)
Nov 12, 2007 5489 5540 5484 5536 0 +11.38(+0.21%)
Nov 10, 2007 5641 5661 5494 5524 202,344,000 -107.45(-1.91%)
Nov 09, 2007 5602 5675 5590 5632 194,051,808 -51.59(-0.91%)
Nov 08, 2007 5738 5760 5646 5683 176,244,800 -26.20(-0.46%)
Nov 07, 2007 5702 5729 5684 5709 132,163,400 +24.80(+0.44%)
Nov 06, 2007 5677 5698 5660 5685 125,527,600 +0.00(+0.00%)
Nov 05, 2007 5677 5698 5660 5685 0 -35.80(-0.63%)
Nov 02, 2007 5685 5726 5669 5720 157,015,696 -10.50(-0.18%)
Nov 01, 2007 5852 5855 5705 5731 154,078,400 -117.03(-2.00%)
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%)
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.