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 (%)
Dec 31, 2001 6466 6466 6372 6372 0 -94.81(-1.47%)
Dec 29, 2001 6419 6490 6419 6467 47,260,200 +47.90(+0.75%)
Dec 28, 2001 6372 6422 6369 6419 44,561,200 +47.35(+0.74%)
Dec 27, 2001 6375 6397 6368 6372 30,796,400 +0.00(+0.00%)
Dec 26, 2001 6375 6397 6368 6372 0 -2.65(-0.04%)
Dec 25, 2001 6380 6384 6369 6374 17,999,000 +0.00(+0.00%)
Dec 24, 2001 6380 6384 6369 6374 0 -6.11(-0.10%)
Dec 22, 2001 6263 6382 6253 6381 79,569,200 +117.31(+1.87%)
Dec 21, 2001 6253 6269 6225 6263 80,332,200 +12.55(+0.20%)
Dec 20, 2001 6269 6272 6208 6251 98,320,400 -18.23(-0.29%)
Dec 19, 2001 6272 6326 6247 6269 94,824,600 -2.52(-0.04%)
Dec 18, 2001 6134 6272 6134 6271 81,921,600 +0.00(+0.00%)
Dec 17, 2001 6134 6272 6134 6271 0 +132.42(+2.16%)
Dec 15, 2001 6074 6139 6069 6139 70,246,200 +64.01(+1.05%)
Dec 14, 2001 6150 6150 6057 6075 110,528,600 +0.00(+0.00%)
Dec 13, 2001 6150 6150 6057 6075 0 -75.20(-1.22%)
Dec 12, 2001 6136 6201 6135 6150 95,167,400 +23.88(+0.39%)
Dec 11, 2001 6139 6162 6117 6126 52,561,600 +0.00(+0.00%)
Dec 10, 2001 6139 6162 6117 6126 0 -14.81(-0.24%)
Dec 08, 2001 6102 6158 6081 6141 69,933,800 +39.47(+0.65%)
Dec 07, 2001 6100 6177 6085 6102 122,803,600 +2.44(+0.04%)
Dec 06, 2001 5932 6111 5932 6099 166,463,600 +167.85(+2.83%)
Dec 05, 2001 5872 5931 5872 5931 84,118,200 +60.50(+1.03%)
Dec 04, 2001 5833 5872 5800 5871 45,163,000 +0.00(+0.00%)
Dec 03, 2001 5833 5872 5800 5871 0 +38.10(+0.65%)
Dec 01, 2001 5841 5850 5817 5833 49,232,400 -8.51(-0.15%)
Nov 30, 2001 5847 5857 5812 5841 68,471,200 -6.87(-0.12%)
Nov 29, 2001 5861 5907 5841 5848 108,032,200 -12.23(-0.21%)
Nov 28, 2001 5759 5866 5749 5860 116,155,200 +100.95(+1.75%)
Nov 27, 2001 5735 5762 5721 5759 74,840,400 +0.00(+0.00%)
Nov 26, 2001 5735 5762 5721 5759 0 +24.59(+0.43%)
Nov 24, 2001 5685 5735 5674 5735 44,168,000 +49.51(+0.87%)
Nov 23, 2001 5674 5685 5667 5685 15,920,000 +10.98(+0.19%)
Nov 22, 2001 5690 5690 5635 5674 72,253,800 +0.00(+0.00%)
Nov 21, 2001 5690 5690 5635 5674 0 -24.78(-0.43%)
Nov 20, 2001 5712 5741 5698 5699 39,710,000 +0.00(+0.00%)
Nov 19, 2001 5712 5741 5698 5699 0 -13.27(-0.23%)
Nov 17, 2001 5772 5781 5712 5712 55,221,800 -66.19(-1.15%)
Nov 16, 2001 5752 5787 5735 5779 73,463,600 +26.93(+0.47%)
Nov 15, 2001 5664 5767 5664 5752 105,139,200 +88.37(+1.56%)
Nov 14, 2001 5531 5664 5531 5663 109,933,600 +138.78(+2.51%)
Nov 13, 2001 5588 5588 5514 5525 83,516,000 +0.00(+0.00%)
Nov 12, 2001 5588 5588 5514 5525 0 -71.81(-1.28%)
Nov 10, 2001 5650 5650 5565 5596 86,354,200 -53.49(-0.95%)
Nov 09, 2001 5640 5671 5637 5650 64,621,000 +11.83(+0.21%)
Nov 08, 2001 5677 5679 5638 5638 81,849,800 -39.75(-0.70%)
Nov 07, 2001 5681 5688 5648 5678 74,761,400 -3.28(-0.06%)
Nov 06, 2001 5634 5691 5634 5681 74,095,800 +0.00(+0.00%)
Nov 05, 2001 5634 5691 5634 5681 0 +48.31(+0.86%)
Nov 03, 2001 5611 5637 5601 5633 46,288,000 +21.99(+0.39%)
Nov 02, 2001 5542 5613 5539 5611 78,276,800 +73.73(+1.33%)
Nov 01, 2001 5531 5597 5526 5537 77,789,400 +7.86(+0.14%)
Oct 31, 2001 5596 5596 5512 5529 75,572,200 -69.95(-1.25%)
Oct 30, 2001 5693 5694 5596 5599 48,029,200 +0.00(+0.00%)
Oct 29, 2001 5693 5694 5596 5599 0 -93.99(-1.65%)
Oct 26, 2001 5729 5755 5693 5693 59,667,400 -36.01(-0.63%)
Oct 25, 2001 5708 5740 5651 5729 54,625,400 +20.85(+0.37%)
Oct 24, 2001 5574 5708 5574 5708 114,515,200 +137.01(+2.46%)
Oct 23, 2001 5539 5585 5526 5571 54,561,000 +31.99(+0.58%)
Oct 22, 2001 5584 5596 5521 5539 36,764,200 -48.95(-0.88%)
Oct 19, 2001 5532 5591 5487 5588 64,187,400 +58.48(+1.06%)
Oct 18, 2001 5543 5562 5521 5530 50,400,000 -12.13(-0.22%)
Oct 17, 2001 5548 5618 5535 5542 62,671,400 -0.73(-0.01%)
Oct 16, 2001 5501 5557 5486 5543 57,138,800 +42.51(+0.77%)
Oct 15, 2001 5670 5670 5499 5500 61,000,400 -171.00(-3.02%)
Oct 12, 2001 5801 5801 5644 5671 67,934,000 -137.12(-2.36%)
Oct 11, 2001 5688 5853 5688 5808 123,473,000 +123.32(+2.17%)
Oct 10, 2001 5556 5687 5524 5685 119,273,000 +126.04(+2.27%)
Oct 09, 2001 5530 5615 5522 5559 69,508,400 +31.75(+0.57%)
Oct 08, 2001 5527 5555 5491 5527 47,485,600 -1.44(-0.03%)
Oct 05, 2001 5501 5551 5460 5529 63,282,000 +29.24(+0.53%)
Oct 04, 2001 5410 5541 5410 5499 108,239,000 +91.77(+1.70%)
Oct 03, 2001 5361 5429 5316 5408 103,897,400 +45.74(+0.85%)
Oct 02, 2001 5389 5425 5353 5362 67,593,000 -23.70(-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.