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 (%)
Apr 28, 2006 20392 20682 20392 20646 118,963,600 +255.60(+1.25%)
Apr 27, 2006 20567 20600 20358 20391 106,922,400 -176.30(-0.86%)
Apr 26, 2006 20383 20703 20383 20567 143,368,608 +206.30(+1.01%)
Apr 25, 2006 20202 20388 20184 20361 174,112,000 +161.90(+0.80%)
Apr 24, 2006 20175 20239 19945 20199 82,111,400 +24.10(+0.12%)
Apr 21, 2006 19980 20288 19963 20175 126,541,800 +195.10(+0.98%)
Apr 20, 2006 19937 20082 19914 19980 127,692,200 +46.40(+0.23%)
Apr 19, 2006 19820 19967 19775 19933 109,698,200 +113.00(+0.57%)
Apr 18, 2006 19632 19888 19632 19820 152,545,408 +187.80(+0.96%)
Apr 17, 2006 19350 19670 19344 19632 128,655,200 +309.70(+1.60%)
Apr 13, 2006 19470 19502 19323 19323 0 +0.00(+0.00%)
Apr 12, 2006 19470 19502 19323 19323 69,035,400 -142.60(-0.73%)
Apr 11, 2006 19546 19553 19355 19465 94,122,400 -83.10(-0.43%)
Apr 10, 2006 19473 19647 19473 19548 72,954,000 +75.90(+0.39%)
Apr 07, 2006 19870 19945 19426 19472 116,425,200 -397.30(-2.00%)
Apr 06, 2006 19931 20070 19792 19870 144,802,208 -60.90(-0.31%)
Apr 05, 2006 19764 19931 19679 19931 129,665,800 +166.50(+0.84%)
Apr 04, 2006 19624 19805 19602 19764 121,702,200 +129.90(+0.66%)
Apr 03, 2006 19285 19687 19285 19634 137,276,992 +361.60(+1.88%)
Apr 01, 2006 19214 19300 19095 19273 114,175,800 +58.60(+0.30%)
Mar 31, 2006 19134 19337 19134 19214 105,421,600 +81.70(+0.43%)
Mar 30, 2006 18934 19136 18900 19132 143,204,608 +202.30(+1.07%)
Mar 29, 2006 19213 19242 18928 18930 102,567,000 -296.30(-1.54%)
Mar 28, 2006 19339 19360 19226 19226 60,664,800 +0.00(+0.00%)
Mar 27, 2006 19339 19360 19226 19226 0 -113.00(-0.58%)
Mar 25, 2006 19262 19371 19111 19339 80,787,200 +83.40(+0.43%)
Mar 24, 2006 19598 19676 19254 19256 94,159,200 -342.20(-1.75%)
Mar 23, 2006 19530 19600 19310 19598 110,281,200 +0.00(+0.00%)
Mar 22, 2006 19530 19600 19310 19598 0 +17.00(+0.09%)
Mar 21, 2006 19346 19604 19346 19581 86,306,200 +0.00(+0.00%)
Mar 20, 2006 19346 19604 19346 19581 0 +235.30(+1.22%)
Mar 18, 2006 19176 19430 19149 19346 129,877,296 +179.40(+0.94%)
Mar 17, 2006 19004 19235 18920 19166 132,688,000 +166.80(+0.88%)
Mar 16, 2006 18941 19210 18941 19000 152,092,800 +58.60(+0.31%)
Mar 15, 2006 18708 18968 18669 18941 117,776,000 +234.80(+1.26%)
Mar 14, 2006 18420 18720 18420 18706 93,983,000 +0.00(+0.00%)
Mar 13, 2006 18420 18720 18420 18706 0 +286.00(+1.55%)
Mar 11, 2006 18316 18493 18229 18420 133,213,200 +109.60(+0.60%)
Mar 10, 2006 18415 18653 18252 18311 126,631,400 -88.20(-0.48%)
Mar 09, 2006 18553 18589 18191 18399 159,568,608 -152.30(-0.82%)
Mar 08, 2006 18992 18992 18364 18551 187,596,800 -440.40(-2.32%)
Mar 07, 2006 19190 19446 18970 18992 130,002,800 +0.00(+0.00%)
Mar 06, 2006 19190 19446 18970 18992 0 -197.70(-1.03%)
Mar 04, 2006 19113 19210 19022 19189 81,249,200 +86.90(+0.45%)
Mar 03, 2006 19078 19182 18983 19102 103,681,000 +43.60(+0.23%)
Mar 02, 2006 18706 19152 18705 19059 145,031,008 +352.40(+1.88%)
Mar 01, 2006 18860 18860 18519 18706 145,803,808 -148.40(-0.79%)
Feb 28, 2006 19117 19135 18832 18855 70,305,600 +0.00(+0.00%)
Feb 27, 2006 19117 19135 18832 18855 0 -246.20(-1.29%)
Feb 25, 2006 19116 19166 18883 19101 83,674,200 -16.80(-0.09%)
Feb 24, 2006 18781 19118 18728 19118 144,549,200 +337.20(+1.80%)
Feb 23, 2006 18495 18780 18495 18780 129,935,000 +283.10(+1.53%)
Feb 22, 2006 18563 18693 18493 18497 103,781,400 -45.20(-0.24%)
Feb 21, 2006 18481 18574 18438 18543 7,561,400 +0.00(+0.00%)
Feb 20, 2006 18481 18574 18438 18543 0 +61.80(+0.33%)
Feb 18, 2006 18458 18507 18407 18481 98,501,200 +23.60(+0.13%)
Feb 17, 2006 18169 18520 18169 18457 172,319,808 +288.00(+1.59%)
Feb 16, 2006 18018 18267 18000 18169 132,958,000 +146.20(+0.81%)
Feb 15, 2006 17927 18076 17789 18023 119,135,400 +139.40(+0.78%)
Feb 14, 2006 18292 18299 17818 17884 138,785,408 +0.00(+0.00%)
Feb 13, 2006 18292 18299 17818 17884 0 -415.00(-2.27%)
Feb 11, 2006 18529 18535 18166 18299 125,403,200 -219.70(-1.19%)
Feb 10, 2006 18410 18640 18381 18518 105,795,400 +108.10(+0.59%)
Feb 09, 2006 18669 18994 18410 18410 192,142,400 -254.90(-1.37%)
Feb 08, 2006 18886 18886 18625 18665 111,377,400 +0.00(+0.00%)
Feb 07, 2006 18886 18886 18625 18665 0 -291.40(-1.54%)
Feb 06, 2006 19223 19448 18944 18956 0 +94.30(+0.50%)
Feb 04, 2006 19061 19071 18710 18862 113,146,000 -198.20(-1.04%)
Feb 03, 2006 19162 19211 18961 19060 128,529,000 -102.00(-0.53%)
Feb 02, 2006 18907 19162 18868 19162 148,684,992 +255.30(+1.35%)
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.