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 (%)
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%)
Jul 01, 2005 3109 3130 3106 3125 6,764,000 +12.55(+0.40%)
Jun 30, 2005 3106 3116 3097 3113 9,437,400 +0.74(+0.02%)
Jun 29, 2005 3091 3114 3091 3112 8,655,800 +27.61(+0.90%)
Jun 28, 2005 3081 3087 3070 3084 7,798,000 +9.00(+0.29%)
Jun 27, 2005 3096 3096 3074 3075 8,054,000 -33.93(-1.09%)
Jun 24, 2005 3115 3121 3103 3109 6,407,200 -23.17(-0.74%)
Jun 23, 2005 3143 3144 3121 3133 8,278,000 -5.25(-0.17%)
Jun 22, 2005 3122 3143 3122 3138 10,281,600 +21.52(+0.69%)
Jun 21, 2005 3101 3120 3100 3116 8,035,600 +23.69(+0.77%)
Jun 20, 2005 3106 3106 3085 3093 6,636,800 -17.27(-0.56%)
Jun 17, 2005 3124 3129 3107 3110 13,298,000 -18.69(-0.60%)
Jun 16, 2005 3117 3129 3112 3129 8,176,400 +19.18(+0.62%)
Jun 15, 2005 3107 3125 3106 3109 8,697,000 +0.04(+0.00%)
Jun 14, 2005 3106 3112 3098 3109 8,872,800 +8.28(+0.27%)
Jun 13, 2005 3100 3113 3094 3101 8,246,400 +0.68(+0.02%)
Jun 10, 2005 3086 3108 3086 3100 8,629,600 +18.34(+0.60%)
Jun 09, 2005 3062 3084 3060 3082 9,175,800 +21.77(+0.71%)
Jun 08, 2005 3067 3072 3060 3060 8,278,600 -10.88(-0.35%)
Jun 07, 2005 3065 3077 3059 3071 7,532,000 +8.80(+0.29%)
Jun 06, 2005 3077 3078 3056 3062 6,791,000 -21.17(-0.69%)
Jun 03, 2005 3079 3088 3075 3084 7,285,800 +8.53(+0.28%)
Jun 02, 2005 3072 3087 3068 3075 8,262,800 +1.06(+0.03%)
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.