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 (%)
May 31, 2002 7062 7141 7030 7032 64,678,400 -29.76(-0.42%)
May 30, 2002 7131 7146 7040 7061 89,595,800 -69.31(-0.97%)
May 29, 2002 7304 7305 7105 7131 109,063,400 -172.86(-2.37%)
May 28, 2002 7359 7360 7229 7304 115,782,200 -53.67(-0.73%)
May 27, 2002 7367 7378 7343 7357 14,459,000 -9.19(-0.12%)
May 24, 2002 7397 7430 7366 7366 50,575,200 -32.07(-0.43%)
May 23, 2002 7385 7399 7352 7398 55,579,200 +13.35(+0.18%)
May 22, 2002 7386 7386 7310 7385 59,834,800 -0.77(-0.01%)
May 21, 2002 7474 7480 7375 7386 64,296,000 -83.76(-1.12%)
May 20, 2002 7541 7544 7444 7470 57,627,200 -68.14(-0.90%)
May 17, 2002 7516 7581 7514 7538 111,057,000 +22.92(+0.30%)
May 16, 2002 7403 7515 7401 7515 147,077,408 +112.10(+1.51%)
May 15, 2002 7361 7422 7317 7403 72,893,600 +40.86(+0.56%)
May 14, 2002 7307 7375 7307 7362 62,533,400 +54.78(+0.75%)
May 13, 2002 7304 7365 7276 7307 47,938,800 +3.59(+0.05%)
May 10, 2002 7353 7373 7294 7304 78,856,400 -47.51(-0.65%)
May 09, 2002 7503 7503 7350 7351 87,051,000 -166.76(-2.22%)
May 08, 2002 7433 7518 7411 7518 110,833,000 +85.95(+1.16%)
May 07, 2002 7544 7544 7422 7432 93,702,400 -110.59(-1.47%)
May 06, 2002 7522 7589 7520 7542 61,065,800 +20.53(+0.27%)
May 03, 2002 7487 7530 7430 7522 82,334,600 +35.09(+0.47%)
May 02, 2002 7480 7526 7468 7487 108,095,400 +6.12(+0.08%)
Apr 30, 2002 7434 7481 7434 7481 58,269,800 +46.55(+0.63%)
Apr 29, 2002 7492 7516 7434 7434 54,864,800 -57.59(-0.77%)
Apr 26, 2002 7477 7518 7476 7492 79,977,200 +15.41(+0.21%)
Apr 25, 2002 7504 7536 7441 7476 93,387,600 -28.36(-0.38%)
Apr 24, 2002 7416 7513 7403 7505 80,134,800 +101.35(+1.37%)
Apr 23, 2002 7434 7449 7384 7403 76,632,400 -31.75(-0.43%)
Apr 22, 2002 7513 7513 7430 7435 64,672,600 -74.09(-0.99%)
Apr 19, 2002 7532 7547 7475 7509 70,285,600 -22.92(-0.30%)
Apr 18, 2002 7575 7590 7445 7532 103,307,600 -42.21(-0.56%)
Apr 17, 2002 7538 7583 7536 7574 108,244,000 +39.28(+0.52%)
Apr 16, 2002 7400 7536 7400 7535 113,047,400 +138.35(+1.87%)
Apr 15, 2002 7392 7427 7384 7397 53,810,600 +5.47(+0.07%)
Apr 12, 2002 7442 7505 7390 7391 112,111,600 -50.27(-0.68%)
Apr 11, 2002 7518 7611 7442 7442 155,587,200 -76.16(-1.01%)
Apr 10, 2002 7278 7518 7278 7518 132,125,800 +246.46(+3.39%)
Apr 09, 2002 7272 7295 7236 7271 96,562,400 -0.55(-0.01%)
Apr 08, 2002 7325 7325 7271 7272 57,730,800 -63.99(-0.87%)
Apr 06, 2002 7254 7357 7254 7336 102,533,000 +82.26(+1.13%)
Apr 05, 2002 7191 7261 7170 7254 97,729,000 +61.56(+0.86%)
Apr 04, 2002 7317 7320 7192 7192 122,552,000 -124.75(-1.71%)
Apr 03, 2002 7370 7387 7317 7317 90,064,800 -55.20(-0.75%)
Apr 02, 2002 7362 7427 7341 7372 64,898,400 +0.00(+0.00%)
Apr 01, 2002 7362 7427 7341 7372 0 +10.03(+0.14%)
Mar 28, 2002 7351 7366 7317 7362 59,793,400 +10.67(+0.15%)
Mar 27, 2002 7382 7427 7330 7351 87,950,600 -30.38(-0.41%)
Mar 26, 2002 7439 7440 7368 7382 61,425,800 +0.00(+0.00%)
Mar 25, 2002 7439 7440 7368 7382 0 -57.93(-0.78%)
Mar 23, 2002 7384 7446 7339 7440 79,625,800 +0.00(+0.00%)
Mar 22, 2002 7384 7446 7339 7440 0 +55.37(+0.75%)
Mar 21, 2002 7428 7450 7369 7384 79,535,000 -43.79(-0.59%)
Mar 20, 2002 7346 7439 7346 7428 128,914,000 +83.35(+1.13%)
Mar 19, 2002 7274 7353 7274 7345 94,455,000 +0.00(+0.00%)
Mar 18, 2002 7274 7353 7274 7345 0 +71.49(+0.98%)
Mar 16, 2002 7188 7273 7172 7273 60,889,000 +84.31(+1.17%)
Mar 15, 2002 7214 7253 7166 7189 70,800,600 -29.74(-0.41%)
Mar 14, 2002 7279 7329 7218 7219 110,427,800 -59.55(-0.82%)
Mar 13, 2002 7161 7278 7114 7278 85,746,800 +116.66(+1.63%)
Mar 12, 2002 7193 7213 7160 7161 86,939,800 +0.00(+0.00%)
Mar 11, 2002 7193 7213 7160 7161 0 -30.82(-0.43%)
Mar 09, 2002 7061 7211 7061 7192 109,362,000 +131.22(+1.86%)
Mar 08, 2002 7155 7211 7061 7061 125,799,000 -93.14(-1.30%)
Mar 07, 2002 7054 7200 7053 7154 171,938,400 +100.60(+1.43%)
Mar 06, 2002 7029 7114 7022 7054 143,532,400 +23.94(+0.34%)
Mar 05, 2002 6898 7042 6898 7030 116,397,400 +0.00(+0.00%)
Mar 04, 2002 6898 7042 6898 7030 0 +131.60(+1.91%)
Mar 02, 2002 6736 6898 6727 6898 94,186,000 +163.56(+2.43%)
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.