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, 2005 3338 3338 3325 3329 6,772,400 +4.23(+0.13%)
Sep 29, 2005 3340 3340 3320 3325 7,346,400 -19.08(-0.57%)
Sep 28, 2005 3326 3346 3325 3344 9,791,800 +22.91(+0.69%)
Sep 27, 2005 3320 3335 3312 3321 7,454,800 -7.43(-0.22%)
Sep 26, 2005 3304 3328 3302 3328 7,806,600 +30.03(+0.91%)
Sep 23, 2005 3289 3302 3286 3298 7,542,600 +11.07(+0.34%)
Sep 22, 2005 3284 3291 3272 3287 10,557,000 +2.45(+0.07%)
Sep 21, 2005 3288 3303 3285 3285 11,514,600 -4.13(-0.13%)
Sep 20, 2005 3293 3295 3280 3289 8,012,400 +5.84(+0.18%)
Sep 19, 2005 3271 3292 3265 3283 6,539,400 +7.17(+0.22%)
Sep 16, 2005 3260 3279 3260 3276 9,160,800 +10.26(+0.31%)
Sep 15, 2005 3263 3272 3261 3265 6,275,000 -0.86(-0.03%)
Sep 14, 2005 3251 3271 3248 3266 7,127,200 +16.41(+0.50%)
Sep 13, 2005 3258 3262 3244 3250 7,155,400 -12.00(-0.37%)
Sep 12, 2005 3258 3262 3255 3262 5,527,000 +12.56(+0.39%)
Sep 09, 2005 3246 3251 3241 3249 7,058,600 +7.32(+0.23%)
Sep 08, 2005 3256 3256 3239 3242 8,462,400 -15.72(-0.48%)
Sep 07, 2005 3257 3266 3254 3258 6,778,600 +6.58(+0.20%)
Sep 06, 2005 3239 3254 3239 3251 7,046,000 +14.57(+0.45%)
Sep 05, 2005 3225 3240 3225 3237 4,558,200 +14.81(+0.46%)
Sep 02, 2005 3228 3236 3213 3222 9,103,800 -6.69(-0.21%)
Sep 01, 2005 3235 3246 3227 3228 8,850,600 +4.52(+0.14%)
Aug 31, 2005 3211 3232 3210 3224 8,638,200 +12.74(+0.40%)
Aug 30, 2005 3215 3231 3208 3211 6,884,200 +4.56(+0.14%)
Aug 29, 2005 3199 3209 3192 3207 4,916,400 +1.55(+0.05%)
Aug 26, 2005 3218 3231 3205 3205 7,305,600 -23.34(-0.72%)
Aug 25, 2005 3235 3235 3219 3228 7,460,800 -6.02(-0.19%)
Aug 24, 2005 3244 3244 3229 3234 7,712,800 -9.96(-0.31%)
Aug 23, 2005 3265 3265 3244 3244 6,300,800 -26.46(-0.81%)
Aug 22, 2005 3271 3276 3269 3271 4,101,400 -1.20(-0.04%)
Aug 19, 2005 3257 3273 3252 3272 6,821,400 +19.28(+0.59%)
Aug 18, 2005 3281 3283 3253 3253 8,917,400 -26.47(-0.81%)
Aug 17, 2005 3288 3288 3265 3279 7,961,400 -5.71(-0.17%)
Aug 16, 2005 3293 3301 3275 3285 6,192,600 +4.48(+0.14%)
Aug 15, 2005 3286 3293 3279 3281 2,902,000 -6.17(-0.19%)
Aug 12, 2005 3305 3306 3284 3287 2,465,000 -15.81(-0.48%)
Aug 11, 2005 3298 3305 3289 3303 8,209,600 -12.30(-0.37%)
Aug 10, 2005 3298 3315 3298 3315 9,237,400 +14.18(+0.43%)
Aug 09, 2005 3250 3301 3249 3301 8,965,000 +47.07(+1.45%)
Aug 08, 2005 3252 3262 3246 3254 5,083,200 +4.11(+0.13%)
Aug 05, 2005 3251 3263 3246 3249 6,698,400 -7.01(-0.22%)
Aug 04, 2005 3268 3273 3255 3256 7,452,800 -13.28(-0.41%)
Aug 03, 2005 3253 3270 3252 3270 6,962,600 +18.09(+0.56%)
Aug 02, 2005 3236 3252 3236 3252 6,365,800 +17.60(+0.54%)
Aug 01, 2005 3241 3241 3232 3234 5,197,600 +6.04(+0.19%)
Jul 29, 2005 3239 3241 3226 3228 5,560,200 -4.76(-0.15%)
Jul 28, 2005 3221 3236 3221 3233 5,989,600 +14.96(+0.46%)
Jul 27, 2005 3211 3221 3203 3218 6,620,600 +19.24(+0.60%)
Jul 26, 2005 3184 3206 3182 3199 6,749,400 +11.59(+0.36%)
Jul 25, 2005 3188 3191 3181 3187 5,232,000 +0.98(+0.03%)
Jul 22, 2005 3203 3203 3184 3186 4,403,000 -16.15(-0.50%)
Jul 21, 2005 3191 3211 3191 3202 5,582,400 +16.78(+0.53%)
Jul 20, 2005 3183 3189 3179 3185 6,731,400 -3.20(-0.10%)
Jul 19, 2005 3158 3189 3157 3189 8,367,000 +32.14(+1.02%)
Jul 18, 2005 3172 3177 3155 3156 7,989,800 -7.88(-0.25%)
Jul 15, 2005 3170 3182 3162 3164 7,437,200 -5.70(-0.18%)
Jul 14, 2005 3147 3175 3146 3170 9,144,200 +32.45(+1.03%)
Jul 13, 2005 3123 3140 3123 3138 6,790,000 +15.95(+0.51%)
Jul 12, 2005 3133 3133 3119 3122 5,369,000 -13.57(-0.43%)
Jul 11, 2005 3121 3136 3121 3135 7,093,800 +28.17(+0.91%)
Jul 08, 2005 3104 3108 3094 3107 8,822,200 +17.07(+0.55%)
Jul 07, 2005 3119 3119 3034 3090 12,055,400 -31.98(-1.02%)
Jul 06, 2005 3114 3122 3112 3122 7,927,800 +8.66(+0.28%)
Jul 05, 2005 3131 3131 3103 3113 6,384,000 -13.39(-0.43%)
Jul 04, 2005 3131 3131 3116 3127 4,806,800 +1.27(+0.04%)
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.