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 (%)
Jan 31, 2006 3755 3768 3747 3756 6,087,000 +0.00(+0.00%)
Jan 30, 2006 3755 3768 3747 3756 0 -4.17(-0.11%)
Jan 28, 2006 3745 3760 3736 3760 11,169,800 +33.39(+0.90%)
Jan 27, 2006 3694 3727 3691 3727 8,830,800 +44.60(+1.21%)
Jan 26, 2006 3666 3682 3654 3682 7,180,800 +28.21(+0.77%)
Jan 25, 2006 3656 3669 3638 3654 7,999,600 +3.18(+0.09%)
Jan 24, 2006 3626 3651 3623 3651 6,891,400 +0.00(+0.00%)
Jan 23, 2006 3626 3651 3623 3651 0 -5.97(-0.16%)
Jan 21, 2006 3682 3701 3652 3657 8,138,200 -17.07(-0.46%)
Jan 20, 2006 3648 3678 3648 3674 11,772,600 +35.06(+0.96%)
Jan 19, 2006 3620 3643 3601 3639 10,141,200 -7.79(-0.21%)
Jan 18, 2006 3671 3671 3641 3647 7,949,200 -44.30(-1.20%)
Jan 17, 2006 3666 3692 3661 3691 5,660,800 +0.00(+0.00%)
Jan 16, 2006 3666 3692 3661 3691 0 +19.03(+0.52%)
Jan 14, 2006 3671 3673 3655 3672 9,271,600 -4.19(-0.11%)
Jan 13, 2006 3664 3678 3660 3676 8,825,200 +13.08(+0.36%)
Jan 12, 2006 3647 3671 3647 3663 7,397,600 +25.06(+0.69%)
Jan 11, 2006 3641 3646 3633 3638 6,996,400 -4.12(-0.11%)
Jan 10, 2006 3655 3656 3639 3642 8,196,400 +0.00(+0.00%)
Jan 09, 2006 3655 3656 3639 3642 0 -1.53(-0.04%)
Jan 07, 2006 3644 3649 3635 3644 5,405,000 +4.41(+0.12%)
Jan 06, 2006 3644 3645 3629 3639 8,731,200 +0.87(+0.02%)
Jan 05, 2006 3628 3640 3616 3638 10,206,200 +34.52(+0.96%)
Jan 04, 2006 3582 3609 3580 3604 8,631,400 +30.07(+0.84%)
Jan 03, 2006 3560 3575 3556 3574 2,511,800 +0.00(+0.00%)
Jan 02, 2006 3560 3575 3556 3574 0 +24.62(+0.69%)
Dec 31, 2005 3576 3577 3544 3549 2,963,200 -25.94(-0.73%)
Dec 30, 2005 3574 3582 3570 3575 3,690,600 +7.98(+0.22%)
Dec 29, 2005 3558 3574 3556 3567 4,490,200 -0.09(-0.00%)
Dec 28, 2005 3549 3573 3549 3567 3,175,600 +0.00(+0.00%)
Dec 27, 2005 3549 3573 3549 3567 0 +24.94(+0.70%)
Dec 24, 2005 3549 3553 3537 3542 3,841,800 -2.11(-0.06%)
Dec 23, 2005 3544 3554 3539 3544 7,668,800 +2.34(+0.07%)
Dec 22, 2005 3514 3543 3513 3542 9,171,400 +33.02(+0.94%)
Dec 21, 2005 3495 3509 3490 3509 7,968,400 +7.80(+0.22%)
Dec 20, 2005 3493 3501 3489 3501 5,236,400 +0.00(+0.00%)
Dec 19, 2005 3493 3501 3489 3501 0 +6.03(+0.17%)
Dec 17, 2005 3458 3498 3458 3495 11,356,200 +51.32(+1.49%)
Dec 16, 2005 3467 3469 3438 3444 6,449,600 -18.67(-0.54%)
Dec 15, 2005 3463 3468 3450 3463 7,391,200 +4.77(+0.14%)
Dec 14, 2005 3458 3459 3444 3458 7,653,600 +3.06(+0.09%)
Dec 13, 2005 3461 3475 3452 3455 6,106,000 +0.00(+0.00%)
Dec 12, 2005 3461 3475 3452 3455 0 +6.75(+0.20%)
Dec 10, 2005 3446 3454 3438 3448 5,537,200 -8.35(-0.24%)
Dec 09, 2005 3457 3457 3436 3456 5,475,200 -8.07(-0.23%)
Dec 08, 2005 3460 3476 3458 3464 8,269,600 +5.96(+0.17%)
Dec 07, 2005 3450 3464 3446 3459 7,289,600 +12.90(+0.37%)
Dec 06, 2005 3459 3466 3437 3446 6,512,400 +0.00(+0.00%)
Dec 05, 2005 3459 3466 3437 3446 0 -13.29(-0.38%)
Dec 03, 2005 3440 3459 3435 3459 8,018,400 +26.23(+0.76%)
Dec 02, 2005 3407 3434 3401 3433 7,226,400 +38.53(+1.14%)
Dec 01, 2005 3400 3406 3392 3394 8,335,800 -11.89(-0.35%)
Nov 30, 2005 3407 3418 3395 3406 8,535,800 -7.67(-0.22%)
Nov 29, 2005 3431 3440 3412 3414 8,140,400 +0.00(+0.00%)
Nov 28, 2005 3431 3440 3412 3414 0 -8.04(-0.23%)
Nov 26, 2005 3407 3429 3406 3422 7,139,600 +22.43(+0.66%)
Nov 25, 2005 3401 3407 3389 3399 6,447,400 -0.92(-0.03%)
Nov 24, 2005 3400 3401 3386 3400 7,056,600 +5.84(+0.17%)
Nov 23, 2005 3390 3394 3382 3394 6,814,600 +7.72(+0.23%)
Nov 22, 2005 3378 3388 3373 3387 5,989,000 +0.00(+0.00%)
Nov 21, 2005 3378 3388 3373 3387 0 +16.01(+0.47%)
Nov 19, 2005 3379 3389 3364 3371 7,541,400 +7.05(+0.21%)
Nov 18, 2005 3371 3378 3357 3364 8,121,000 -0.11(-0.00%)
Nov 17, 2005 3380 3382 3356 3364 7,266,000 -23.89(-0.71%)
Nov 16, 2005 3388 3400 3379 3388 7,594,600 -0.85(-0.03%)
Nov 15, 2005 3393 3405 3385 3388 7,299,800 +0.00(+0.00%)
Nov 14, 2005 3393 3405 3385 3388 0 -2.08(-0.06%)
Nov 12, 2005 3373 3392 3369 3391 4,221,400 +28.28(+0.84%)
Nov 11, 2005 3345 3370 3344 3362 7,541,200 +24.93(+0.75%)
Nov 10, 2005 3341 3344 3333 3337 5,067,600 +0.75(+0.02%)
Nov 09, 2005 3334 3344 3331 3337 6,327,600 +6.77(+0.20%)
Nov 08, 2005 3310 3331 3301 3330 7,276,200 +0.00(+0.00%)
Nov 07, 2005 3310 3331 3301 3330 0 +23.92(+0.72%)
Nov 05, 2005 3299 3309 3296 3306 5,773,000 +0.13(+0.00%)
Nov 04, 2005 3284 3307 3280 3306 7,150,000 +28.54(+0.87%)
Nov 03, 2005 3270 3279 3262 3277 6,030,200 +6.79(+0.21%)
Nov 02, 2005 3266 3275 3256 3270 5,158,800 +6.17(+0.19%)
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.