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 30, 2006 4368 4401 4362 4389 3,107,000 +21.51(+0.49%)
Dec 29, 2006 4368 4377 4356 4367 3,620,200 +4.17(+0.10%)
Dec 28, 2006 4347 4366 4336 4363 3,562,400 +0.00(+0.00%)
Dec 27, 2006 4347 4366 4336 4363 0 +11.93(+0.27%)
Dec 26, 2006 4356 4368 4335 4351 4,610,400 +0.00(+0.00%)
Dec 23, 2006 4356 4368 4335 4351 4,610,400 -15.60(-0.36%)
Dec 22, 2006 4342 4372 4342 4367 6,112,200 +21.23(+0.49%)
Dec 21, 2006 4354 4357 4341 4345 7,412,400 +5.66(+0.13%)
Dec 20, 2006 4346 4352 4322 4340 8,024,000 -20.17(-0.46%)
Dec 19, 2006 4350 4366 4335 4360 7,259,400 +0.00(+0.00%)
Dec 18, 2006 4350 4366 4335 4360 0 +12.76(+0.29%)
Dec 16, 2006 4342 4353 4328 4347 11,759,600 +16.78(+0.39%)
Dec 15, 2006 4319 4335 4319 4330 9,401,400 +24.76(+0.58%)
Dec 14, 2006 4293 4313 4288 4306 9,323,800 +15.23(+0.35%)
Dec 13, 2006 4282 4291 4275 4290 8,735,800 +9.45(+0.22%)
Dec 12, 2006 4266 4289 4266 4281 8,633,200 +0.00(+0.00%)
Dec 11, 2006 4266 4289 4266 4281 0 +25.76(+0.61%)
Dec 09, 2006 4218 4262 4218 4255 10,266,400 +30.37(+0.72%)
Dec 08, 2006 4173 4235 4172 4225 10,606,400 +45.68(+1.09%)
Dec 07, 2006 4174 4186 4162 4179 9,509,000 +4.16(+0.10%)
Dec 06, 2006 4155 4184 4148 4175 9,359,400 +30.46(+0.73%)
Dec 05, 2006 4111 4147 4104 4144 8,974,600 +0.00(+0.00%)
Dec 04, 2006 4111 4147 4104 4144 0 +29.87(+0.73%)
Dec 02, 2006 4145 4165 4099 4115 10,657,200 -25.78(-0.62%)
Dec 01, 2006 4171 4176 4137 4140 9,536,400 -25.07(-0.60%)
Nov 30, 2006 4129 4171 4127 4165 8,157,800 +53.86(+1.31%)
Nov 29, 2006 4124 4135 4107 4112 10,065,600 -21.00(-0.51%)
Nov 28, 2006 4163 4185 4133 4133 8,593,800 +0.00(+0.00%)
Nov 27, 2006 4163 4185 4133 4133 0 -50.85(-1.22%)
Nov 25, 2006 4186 4193 4142 4183 7,881,200 -11.54(-0.28%)
Nov 24, 2006 4200 4206 4186 4195 8,734,400 -26.89(-0.64%)
Nov 23, 2006 4233 4246 4209 4222 7,642,200 -9.44(-0.22%)
Nov 22, 2006 4212 4253 4211 4231 8,272,000 +10.25(+0.24%)
Nov 21, 2006 4197 4225 4194 4221 11,494,200 +0.00(+0.00%)
Nov 20, 2006 4197 4225 4194 4221 0 -2.21(-0.05%)
Nov 18, 2006 4256 4263 4211 4223 10,082,400 -42.57(-1.00%)
Nov 17, 2006 4266 4278 4261 4266 10,442,400 -8.05(-0.19%)
Nov 16, 2006 4255 4276 4249 4274 8,267,600 +39.11(+0.92%)
Nov 15, 2006 4243 4253 4227 4235 6,894,000 -4.94(-0.12%)
Nov 14, 2006 4212 4249 4211 4240 7,460,400 +0.00(+0.00%)
Nov 13, 2006 4212 4249 4211 4240 0 +20.60(+0.49%)
Nov 11, 2006 4210 4221 4204 4219 9,466,800 +2.03(+0.05%)
Nov 10, 2006 4222 4233 4210 4217 9,741,200 -3.78(-0.09%)
Nov 09, 2006 4203 4224 4199 4221 7,580,600 +7.49(+0.18%)
Nov 08, 2006 4195 4216 4193 4213 7,136,600 +12.21(+0.29%)
Nov 07, 2006 4185 4202 4175 4201 5,938,200 +0.00(+0.00%)
Nov 06, 2006 4185 4202 4175 4201 0 +20.41(+0.49%)
Nov 04, 2006 4147 4181 4138 4181 7,549,600 +43.01(+1.04%)
Nov 03, 2006 4152 4155 4124 4138 7,244,600 -28.30(-0.68%)
Nov 02, 2006 4152 4177 4148 4166 6,147,800 +21.59(+0.52%)
Nov 01, 2006 4131 4156 4125 4144 8,656,600 +6.31(+0.15%)
Oct 31, 2006 4143 4144 4124 4138 5,746,000 +0.00(+0.00%)
Oct 30, 2006 4143 4144 4124 4138 0 -14.25(-0.34%)
Oct 27, 2006 4187 4191 4143 4152 6,555,800 -24.38(-0.58%)
Oct 26, 2006 4179 4195 4175 4177 6,695,200 +2.53(+0.06%)
Oct 25, 2006 4152 4178 4151 4174 6,519,400 +10.77(+0.26%)
Oct 24, 2006 4178 4180 4162 4163 7,023,800 -21.81(-0.52%)
Oct 23, 2006 4180 4193 4165 4185 6,133,600 +11.91(+0.29%)
Oct 20, 2006 4162 4176 4161 4173 8,102,000 +13.71(+0.33%)
Oct 19, 2006 4156 4166 4137 4160 6,236,000 -7.47(-0.18%)
Oct 18, 2006 4133 4176 4130 4167 8,658,800 +47.55(+1.15%)
Oct 17, 2006 4164 4165 4115 4120 8,256,200 -54.59(-1.31%)
Oct 16, 2006 4174 4178 4162 4174 6,798,000 -0.80(-0.02%)
Oct 13, 2006 4189 4192 4170 4175 8,837,600 -6.84(-0.16%)
Oct 12, 2006 4140 4187 4139 4182 13,349,400 +52.46(+1.27%)
Oct 11, 2006 4122 4130 4107 4129 9,384,400 +0.05(+0.00%)
Oct 10, 2006 4104 4134 4103 4129 9,009,200 +25.82(+0.63%)
Oct 09, 2006 4068 4103 4066 4103 8,214,200 +12.94(+0.32%)
Oct 06, 2006 4096 4096 4076 4090 7,773,600 -6.55(-0.16%)
Oct 05, 2006 4095 4109 4093 4097 9,423,200 +12.94(+0.32%)
Oct 04, 2006 4066 4092 4064 4084 12,670,200 +24.92(+0.61%)
Oct 03, 2006 4074 4078 4047 4059 8,366,600 -11.15(-0.27%)
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.