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 (%)
Sep 30, 2002 5795 5795 5686 5728 0 -72.66(-1.25%)
Sep 27, 2002 5957 5957 5788 5801 81,619,400 -155.81(-2.62%)
Sep 26, 2002 5810 6004 5810 5957 102,063,600 +148.49(+2.56%)
Sep 25, 2002 5707 5838 5707 5808 90,815,000 +102.77(+1.80%)
Sep 24, 2002 5741 5770 5701 5706 84,063,000 -36.06(-0.63%)
Sep 23, 2002 5789 5789 5684 5742 51,195,400 -47.05(-0.81%)
Sep 20, 2002 5646 5791 5646 5789 63,538,800 +143.78(+2.55%)
Sep 19, 2002 5960 5960 5641 5645 103,022,400 -315.38(-5.29%)
Sep 18, 2002 6078 6078 5944 5960 79,796,400 -119.57(-1.97%)
Sep 17, 2002 6195 6204 6078 6080 47,877,800 -110.57(-1.79%)
Sep 13, 2002 6220 6225 6190 6191 46,738,400 -29.41(-0.47%)
Sep 12, 2002 6260 6263 6220 6220 58,498,800 -40.68(-0.65%)
Sep 11, 2002 6225 6305 6225 6261 64,473,600 +35.45(+0.57%)
Sep 10, 2002 6167 6230 6167 6225 62,472,400 +65.26(+1.06%)
Sep 09, 2002 6113 6195 6101 6160 56,726,000 +46.58(+0.76%)
Sep 06, 2002 6065 6119 6060 6113 50,910,000 +46.07(+0.76%)
Sep 05, 2002 6111 6111 6057 6067 51,160,600 -47.10(-0.77%)
Sep 04, 2002 6094 6123 6062 6114 64,680,400 +20.06(+0.33%)
Sep 03, 2002 6166 6223 6085 6094 66,157,400 -71.64(-1.16%)
Sep 02, 2002 6213 6217 6156 6166 9,424,200 -50.50(-0.81%)
Aug 30, 2002 6181 6251 6167 6216 73,172,200 +34.76(+0.56%)
Aug 29, 2002 6112 6188 6047 6182 87,223,200 +66.11(+1.08%)
Aug 28, 2002 6156 6156 6075 6116 67,408,400 -41.86(-0.68%)
Aug 27, 2002 6262 6299 6157 6157 71,237,600 -105.02(-1.68%)
Aug 26, 2002 6151 6269 6144 6262 49,356,200 +113.55(+1.85%)
Aug 23, 2002 6238 6238 6140 6149 45,809,000 -90.60(-1.45%)
Aug 22, 2002 6269 6305 6217 6239 68,512,000 -28.39(-0.45%)
Aug 21, 2002 6193 6270 6193 6268 76,332,600 +74.97(+1.21%)
Aug 20, 2002 6200 6208 6137 6193 61,473,600 -7.96(-0.13%)
Aug 19, 2002 6191 6286 6191 6201 69,856,800 +10.27(+0.17%)
Aug 16, 2002 6145 6255 6137 6191 95,933,000 +44.49(+0.72%)
Aug 15, 2002 6057 6147 6057 6146 95,135,000 +92.51(+1.53%)
Aug 14, 2002 5843 6056 5825 6054 69,410,800 +211.70(+3.62%)
Aug 13, 2002 5901 5955 5842 5842 57,470,200 -59.93(-1.02%)
Aug 12, 2002 5909 5926 5883 5902 54,416,400 -11.38(-0.19%)
Aug 09, 2002 6026 6026 5909 5913 81,035,600 -116.56(-1.93%)
Aug 08, 2002 5855 6046 5855 6030 92,845,600 +173.87(+2.97%)
Aug 07, 2002 5755 5880 5755 5856 76,644,400 +108.46(+1.89%)
Aug 06, 2002 5535 5777 5535 5747 85,663,600 +212.97(+3.85%)
Aug 05, 2002 5645 5645 5501 5534 63,378,000 -110.23(-1.95%)
Aug 02, 2002 5756 5781 5622 5645 90,589,000 -111.29(-1.93%)
Aug 01, 2002 6018 6022 5755 5756 115,326,800 -265.85(-4.41%)
Jul 31, 2002 6014 6035 5958 6022 86,650,800 +7.16(+0.12%)
Jul 30, 2002 6107 6118 6013 6015 67,250,400 -89.20(-1.46%)
Jul 29, 2002 5901 6114 5901 6104 75,401,000 +203.44(+3.45%)
Jul 26, 2002 5933 5937 5812 5900 67,538,600 -21.90(-0.37%)
Jul 25, 2002 6005 6027 5868 5922 82,190,400 -88.08(-1.47%)
Jul 24, 2002 5892 6021 5764 6010 99,544,400 +118.01(+2.00%)
Jul 23, 2002 6116 6134 5892 5892 93,902,000 -221.42(-3.62%)
Jul 22, 2002 6335 6339 6095 6114 79,729,200 -223.12(-3.52%)
Jul 19, 2002 6433 6433 6337 6337 52,481,400 -96.88(-1.51%)
Jul 18, 2002 6401 6460 6385 6434 61,903,600 +30.55(+0.48%)
Jul 17, 2002 6317 6403 6317 6403 72,998,200 +87.12(+1.38%)
Jul 16, 2002 6372 6379 6293 6316 71,876,200 -55.92(-0.88%)
Jul 15, 2002 6401 6401 6255 6372 52,169,000 -28.34(-0.44%)
Jul 12, 2002 6391 6444 6367 6400 70,469,600 +10.25(+0.16%)
Jul 11, 2002 6369 6416 6317 6390 71,061,400 +18.90(+0.30%)
Jul 10, 2002 6461 6505 6367 6371 54,769,200 -89.68(-1.39%)
Jul 09, 2002 6488 6562 6457 6461 72,666,800 -27.97(-0.43%)
Jul 08, 2002 6473 6504 6448 6489 66,159,800 +26.09(+0.40%)
Jul 05, 2002 6356 6496 6356 6463 65,670,200 +109.94(+1.73%)
Jul 04, 2002 6327 6362 6327 6353 13,310,000 +26.40(+0.42%)
Jul 03, 2002 6307 6338 6216 6326 61,312,800 +19.97(+0.32%)
Jul 02, 2002 6363 6364 6279 6307 87,330,400 -56.53(-0.89%)
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.