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 (%)
May 30, 2003 1895 1929 1895 1926 0 +26.60(+1.40%)
May 29, 2003 1885 1899 1878 1899 0 -10.35(-0.54%)
May 28, 2003 1915 1930 1897 1909 0 +11.38(+0.60%)
May 27, 2003 1891 1904 1861 1898 0 -0.18(-0.01%)
May 26, 2003 1903 1912 1891 1898 0 -2.42(-0.13%)
May 23, 2003 1911 1916 1880 1901 0 +2.23(+0.12%)
May 22, 2003 1889 1909 1880 1898 0 +20.57(+1.10%)
May 21, 2003 1901 1903 1857 1878 0 -31.01(-1.62%)
May 20, 2003 1877 1910 1850 1909 0 +16.90(+0.89%)
May 19, 2003 1946 1947 1892 1892 0 -68.96(-3.52%)
May 16, 2003 1929 1964 1927 1961 0 +30.28(+1.57%)
May 15, 2003 1929 1940 1919 1931 0 +0.29(+0.02%)
May 14, 2003 1921 1938 1908 1930 0 +10.10(+0.53%)
May 13, 2003 1935 1945 1912 1920 0 -10.60(-0.55%)
May 12, 2003 1943 1943 1906 1931 0 +8.85(+0.46%)
May 09, 2003 1906 1922 1870 1922 0 +22.11(+1.16%)
May 08, 2003 1935 1953 1900 1900 0 -40.52(-2.09%)
May 07, 2003 1916 1955 1916 1940 0 +17.33(+0.90%)
May 06, 2003 1888 1923 1877 1923 0 +36.36(+1.93%)
May 05, 2003 1879 1904 1879 1887 0 +20.23(+1.08%)
May 02, 2003 1878 1880 1844 1866 0 -5.39(-0.29%)
Apr 30, 2003 1874 1881 1850 1872 0 +5.90(+0.32%)
Apr 29, 2003 1879 1899 1858 1866 0 -2.21(-0.12%)
Apr 28, 2003 1834 1871 1825 1868 0 +21.36(+1.16%)
Apr 25, 2003 1870 1874 1840 1847 0 -23.30(-1.25%)
Apr 24, 2003 1882 1901 1870 1870 0 -47.52(-2.48%)
Apr 23, 2003 1921 1929 1908 1918 0 +27.69(+1.47%)
Apr 22, 2003 1890 1892 1860 1890 0 +4.18(+0.22%)
Apr 17, 2003 1871 1889 1856 1886 0 -0.71(-0.04%)
Apr 16, 2003 1905 1924 1886 1886 0 -4.69(-0.25%)
Apr 15, 2003 1846 1891 1846 1891 0 +50.68(+2.75%)
Apr 14, 2003 1822 1846 1812 1840 0 +23.85(+1.31%)
Apr 11, 2003 1805 1843 1805 1817 0 +11.74(+0.65%)
Apr 10, 2003 1809 1830 1793 1805 0 -21.96(-1.20%)
Apr 09, 2003 1800 1844 1780 1827 0 +6.66(+0.37%)
Apr 08, 2003 1845 1845 1811 1820 0 -37.11(-2.00%)
Apr 07, 2003 1829 1873 1829 1857 0 +68.44(+3.83%)
Apr 05, 2003 1751 1798 1739 1789 0 +37.90(+2.16%)
Apr 04, 2003 1726 1772 1713 1751 0 +32.71(+1.90%)
Apr 03, 2003 1670 1724 1670 1718 0 +67.64(+4.10%)
Apr 02, 2003 1643 1655 1629 1651 0 +15.37(+0.94%)
Apr 01, 2003 1659 1659 1626 1635 0 +0.00(+0.00%)
Mar 31, 2003 1659 1659 1626 1635 0 -45.94(-2.73%)
Mar 29, 2003 1696 1700 1664 1681 0 -2.79(-0.17%)
Mar 28, 2003 1707 1708 1678 1684 0 -35.41(-2.06%)
Mar 27, 2003 1715 1739 1687 1719 0 +14.99(+0.88%)
Mar 26, 2003 1683 1705 1643 1704 0 +15.86(+0.94%)
Mar 25, 2003 1753 1753 1688 1689 0 +0.00(+0.00%)
Mar 24, 2003 1753 1753 1688 1689 0 -75.88(-4.30%)
Mar 22, 2003 1705 1765 1705 1764 0 +63.74(+3.75%)
Mar 21, 2003 1709 1731 1671 1701 0 -5.79(-0.34%)
Mar 20, 2003 1708 1749 1680 1706 0 +22.32(+1.33%)
Mar 19, 2003 1752 1782 1678 1684 0 -47.57(-2.75%)
Mar 18, 2003 1642 1752 1613 1732 0 +0.00(+0.00%)
Mar 17, 2003 1642 1752 1613 1732 0 +52.22(+3.11%)
Mar 15, 2003 1597 1689 1596 1679 0 +113.31(+7.23%)
Mar 14, 2003 1450 1566 1443 1566 0 +139.57(+9.78%)
Mar 13, 2003 1480 1484 1425 1427 0 -36.82(-2.52%)
Mar 12, 2003 1484 1508 1448 1463 0 -28.46(-1.91%)
Mar 11, 2003 1544 1546 1492 1492 0 +0.00(+0.00%)
Mar 10, 2003 1544 1546 1492 1492 0 -38.29(-2.50%)
Mar 08, 2003 1578 1578 1527 1530 0 -48.38(-3.06%)
Mar 07, 2003 1618 1621 1579 1579 0 -29.55(-1.84%)
Mar 06, 2003 1625 1627 1599 1608 0 -22.87(-1.40%)
Mar 05, 2003 1665 1665 1618 1631 0 -34.10(-2.05%)
Mar 04, 2003 1684 1685 1659 1665 0 +0.00(+0.00%)
Mar 03, 2003 1684 1685 1659 1665 0 -6.90(-0.41%)
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.