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 (%)
Jul 31, 2008 3021 3024 2972 2994 21,314,200 -35.87(-1.18%)
Jul 30, 2008 3007 3047 2984 3030 26,585,200 +39.08(+1.31%)
Jul 29, 2008 2969 3003 2948 2991 24,137,600 -8.60(-0.29%)
Jul 28, 2008 3054 3054 2998 3000 17,260,400 -59.79(-1.95%)
Jul 25, 2008 3066 3079 3027 3060 24,233,000 -47.66(-1.53%)
Jul 24, 2008 3175 3179 3096 3107 28,634,800 -37.60(-1.20%)
Jul 23, 2008 3125 3158 3084 3145 29,172,200 +85.87(+2.81%)
Jul 22, 2008 3083 3088 3028 3059 32,753,200 -57.37(-1.84%)
Jul 21, 2008 3054 3133 3031 3116 18,212,800 +41.11(+1.34%)
Jul 18, 2008 2950 3075 2950 3075 27,034,600 +75.36(+2.51%)
Jul 17, 2008 2988 3022 2961 3000 30,174,600 +94.45(+3.25%)
Jul 16, 2008 2883 2917 2794 2905 28,557,000 +41.96(+1.47%)
Jul 15, 2008 2946 2946 2827 2863 37,104,400 -105.62(-3.56%)
Jul 14, 2008 2992 3015 2963 2969 23,264,600 +9.71(+0.33%)
Jul 11, 2008 3043 3058 2959 2959 23,377,400 -62.95(-2.08%)
Jul 10, 2008 3037 3070 3011 3022 21,909,800 -64.32(-2.08%)
Jul 09, 2008 3045 3087 3036 3087 30,500,800 +76.18(+2.53%)
Jul 08, 2008 3017 3031 2986 3010 22,801,600 -57.01(-1.86%)
Jul 07, 2008 3041 3067 3017 3067 15,062,800 +51.01(+1.69%)
Jul 04, 2008 3109 3113 3016 3016 13,813,400 -71.13(-2.30%)
Jul 03, 2008 3054 3096 3024 3088 30,045,400 +5.74(+0.19%)
Jul 02, 2008 3111 3130 3082 3082 29,930,400 -20.66(-0.67%)
Jul 01, 2008 3157 3165 3080 3102 31,637,800 -65.73(-2.07%)
Jun 30, 2008 3191 3192 3130 3168 28,513,800 -9.20(-0.29%)
Jun 27, 2008 3196 3223 3161 3177 34,719,400 -28.36(-0.88%)
Jun 26, 2008 3341 3341 3192 3206 40,253,600 -155.87(-4.64%)
Jun 25, 2008 3336 3366 3332 3362 18,260,800 +43.11(+1.30%)
Jun 24, 2008 3345 3358 3290 3319 23,275,000 -31.95(-0.95%)
Jun 23, 2008 3376 3390 3342 3350 19,403,200 -18.18(-0.54%)
Jun 20, 2008 3446 3453 3328 3369 34,852,200 -72.75(-2.11%)
Jun 19, 2008 3493 3507 3441 3441 22,160,400 -79.31(-2.25%)
Jun 18, 2008 3568 3571 3500 3521 17,943,200 -61.07(-1.71%)
Jun 17, 2008 3577 3603 3575 3582 11,673,400 +15.20(+0.43%)
Jun 16, 2008 3598 3605 3534 3567 11,820,800 -21.81(-0.61%)
Jun 13, 2008 3580 3599 3530 3588 17,183,600 +2.72(+0.08%)
Jun 12, 2008 3540 3601 3538 3586 25,782,000 +38.80(+1.09%)
Jun 11, 2008 3634 3642 3544 3547 17,572,400 -70.56(-1.95%)
Jun 10, 2008 3615 3638 3576 3617 23,429,200 -23.26(-0.64%)
Jun 09, 2008 3655 3669 3632 3641 15,794,600 -32.13(-0.87%)
Jun 06, 2008 3772 3784 3669 3673 14,020,000 -82.20(-2.19%)
Jun 05, 2008 3717 3764 3712 3755 17,095,200 +42.03(+1.13%)
Jun 04, 2008 3715 3716 3670 3713 17,490,000 -4.95(-0.13%)
Jun 03, 2008 3683 3718 3678 3718 15,909,200 +25.57(+0.69%)
Jun 02, 2008 3747 3748 3690 3692 12,070,000 -59.02(-1.57%)
May 30, 2008 3734 3756 3725 3751 20,860,600 +23.98(+0.64%)
May 29, 2008 3725 3747 3710 3727 13,052,200 +16.51(+0.44%)
May 28, 2008 3676 3728 3666 3711 12,348,400 +54.88(+1.50%)
May 27, 2008 3684 3691 3643 3656 13,337,600 -12.48(-0.34%)
May 26, 2008 3681 3687 3665 3669 6,969,400 -3.40(-0.09%)
May 23, 2008 3745 3746 3672 3672 15,383,000 -73.46(-1.96%)
May 22, 2008 3722 3757 3720 3745 14,286,800 -20.41(-0.54%)
May 21, 2008 3803 3806 3757 3766 15,965,200 -31.06(-0.82%)
May 20, 2008 3815 3818 3794 3797 12,303,800 -46.93(-1.22%)
May 19, 2008 3805 3844 3797 3844 14,100,200 +47.45(+1.25%)
May 16, 2008 3815 3830 3785 3796 13,146,800 -2.66(-0.07%)
May 15, 2008 3821 3821 3778 3799 15,503,400 -32.67(-0.85%)
May 14, 2008 3836 3838 3801 3832 19,782,000 +4.26(+0.11%)
May 13, 2008 3842 3855 3818 3827 17,357,000 -15.52(-0.40%)
May 12, 2008 3841 3859 3824 3843 6,098,000 +16.01(+0.42%)
May 09, 2008 3841 3843 3805 3827 14,817,600 -46.25(-1.19%)
May 08, 2008 3878 3882 3850 3873 19,792,800 -33.45(-0.86%)
May 07, 2008 3897 3931 3886 3907 16,533,400 +16.46(+0.42%)
May 06, 2008 3909 3931 3888 3890 112,856,096 -53.59(-1.36%)
May 05, 2008 3947 3947 3925 3944 53,742,200 -2.60(-0.07%)
May 02, 2008 3962 3972 3934 3946 118,979,400 +20.91(+0.53%)
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.