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, 2007 4311 4366 4296 4351 13,729,800 +45.87(+1.07%)
Aug 30, 2007 4268 4312 4243 4305 15,284,000 +91.90(+2.18%)
Aug 29, 2007 4160 4214 4145 4213 12,280,800 +26.91(+0.64%)
Aug 28, 2007 4231 4237 4173 4186 10,355,200 -47.71(-1.13%)
Aug 27, 2007 4259 4262 4233 4234 6,701,400 +8.08(+0.19%)
Aug 24, 2007 4190 4228 4167 4226 9,885,400 +40.84(+0.98%)
Aug 23, 2007 4203 4235 4185 4185 12,081,000 +13.92(+0.33%)
Aug 22, 2007 4135 4185 4134 4171 10,407,600 +54.04(+1.31%)
Aug 21, 2007 4143 4143 4085 4117 11,881,600 -0.04(-0.00%)
Aug 20, 2007 4135 4151 4109 4117 11,113,600 +46.54(+1.14%)
Aug 17, 2007 3974 4144 3956 4070 20,152,000 +81.42(+2.04%)
Aug 16, 2007 4047 4052 3987 3989 17,076,800 -125.83(-3.06%)
Aug 15, 2007 4092 4123 4072 4115 11,604,000 -11.72(-0.28%)
Aug 14, 2007 4184 4188 4124 4127 15,581,200 -58.58(-1.40%)
Aug 13, 2007 4146 4200 4146 4185 16,742,400 +88.99(+2.17%)
Aug 10, 2007 4142 4148 4058 4096 25,780,200 -118.72(-2.82%)
Aug 09, 2007 4313 4317 4157 4215 26,422,600 -105.95(-2.45%)
Aug 08, 2007 4313 4330 4295 4321 18,630,000 +39.86(+0.93%)
Aug 07, 2007 4296 4299 4257 4281 14,362,800 +46.02(+1.09%)
Aug 06, 2007 4241 4274 4227 4235 16,626,600 -46.15(-1.08%)
Aug 03, 2007 4348 4350 4268 4281 15,534,400 -45.14(-1.04%)
Aug 02, 2007 4352 4352 4312 4326 14,642,200 +14.48(+0.34%)
Aug 01, 2007 4292 4350 4271 4312 14,908,200 -72.67(-1.66%)
Jul 31, 2007 4363 4402 4359 4384 19,442,400 +48.44(+1.12%)
Jul 30, 2007 4349 4372 4312 4336 12,328,200 -5.96(-0.14%)
Jul 27, 2007 4341 4396 4327 4342 14,853,400 -27.98(-0.64%)
Jul 26, 2007 4506 4509 4370 4370 16,328,400 -114.61(-2.56%)
Jul 25, 2007 4515 4530 4474 4485 11,672,800 -57.59(-1.27%)
Jul 24, 2007 4600 4609 4542 4542 11,456,000 -67.94(-1.47%)
Jul 23, 2007 4593 4611 4580 4610 10,076,400 +30.75(+0.67%)
Jul 20, 2007 4598 4632 4577 4579 13,116,000 -28.11(-0.61%)
Jul 19, 2007 4595 4619 4584 4607 10,710,200 +38.48(+0.84%)
Jul 18, 2007 4566 4598 4566 4569 11,780,000 -25.51(-0.56%)
Jul 17, 2007 4624 4627 4585 4594 11,278,600 -42.68(-0.92%)
Jul 16, 2007 4649 4653 4626 4637 10,535,200 -7.90(-0.17%)
Jul 13, 2007 4674 4674 4640 4645 8,571,000 +8.51(+0.18%)
Jul 12, 2007 4605 4637 4574 4637 7,909,200 +46.34(+1.01%)
Jul 11, 2007 4585 4599 4560 4590 8,163,400 -26.37(-0.57%)
Jul 10, 2007 4665 4669 4610 4617 9,450,600 -39.93(-0.86%)
Jul 09, 2007 4669 4675 4651 4657 7,391,400 +0.97(+0.02%)
Jul 06, 2007 4635 4656 4629 4656 7,236,600 +15.32(+0.33%)
Jul 05, 2007 4654 4664 4632 4640 10,733,200 -17.70(-0.38%)
Jul 04, 2007 4636 4660 4635 4658 6,156,200 +22.64(+0.49%)
Jul 03, 2007 4610 4638 4610 4635 10,137,400 +43.59(+0.95%)
Jul 02, 2007 4624 4625 4589 4592 12,282,800 -47.69(-1.03%)
Jun 29, 2007 4623 4642 4590 4639 14,294,800 +29.20(+0.63%)
Jun 28, 2007 4600 4614 4592 4610 10,382,800 +37.29(+0.82%)
Jun 27, 2007 4577 4596 4547 4573 10,962,400 -26.59(-0.58%)
Jun 26, 2007 4625 4627 4592 4600 9,260,400 -42.92(-0.92%)
Jun 25, 2007 4601 4644 4587 4642 7,858,200 +0.87(+0.02%)
Jun 22, 2007 4647 4655 4635 4642 7,337,800 -5.18(-0.11%)
Jun 21, 2007 4642 4662 4616 4647 10,514,800 -30.17(-0.65%)
Jun 20, 2007 4665 4696 4661 4677 10,285,200 +23.57(+0.51%)
Jun 19, 2007 4671 4687 4647 4653 8,879,000 -22.93(-0.49%)
Jun 18, 2007 4685 4699 4660 4676 7,920,800 -5.41(-0.12%)
Jun 15, 2007 4642 4687 4636 4682 15,173,000 +41.52(+0.89%)
Jun 14, 2007 4621 4645 4617 4640 10,952,000 +68.48(+1.50%)
Jun 13, 2007 4537 4589 4525 4572 9,612,800 +22.66(+0.50%)
Jun 12, 2007 4559 4577 4538 4549 10,132,600 -16.76(-0.37%)
Jun 11, 2007 4544 4567 4540 4566 8,515,800 +57.87(+1.28%)
Jun 08, 2007 4490 4514 4453 4508 11,557,000 -3.49(-0.08%)
Jun 07, 2007 4598 4615 4504 4511 11,086,800 -76.53(-1.67%)
Jun 06, 2007 4677 4677 4588 4588 10,019,200 -88.51(-1.89%)
Jun 05, 2007 4697 4707 4676 4676 9,986,800 -14.35(-0.31%)
Jun 04, 2007 4695 4706 4680 4691 8,786,200 -16.72(-0.36%)
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.