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 (%)
Apr 29, 2005 3008 3040 3008 3040 8,774,800 +14.96(+0.49%)
Apr 28, 2005 3048 3055 3020 3025 9,143,000 -17.52(-0.58%)
Apr 27, 2005 3085 3088 3040 3042 7,000,800 -55.59(-1.79%)
Apr 26, 2005 3096 3100 3080 3098 7,864,600 -4.67(-0.15%)
Apr 25, 2005 3082 3105 3082 3103 4,687,200 +15.80(+0.51%)
Apr 22, 2005 3088 3092 3080 3087 7,457,800 +17.96(+0.59%)
Apr 21, 2005 3058 3082 3057 3069 8,584,800 +0.30(+0.01%)
Apr 20, 2005 3101 3102 3068 3068 9,158,600 -21.88(-0.71%)
Apr 19, 2005 3076 3094 3074 3090 6,953,200 +26.22(+0.86%)
Apr 18, 2005 3092 3094 3064 3064 8,649,200 -77.76(-2.47%)
Apr 15, 2005 3155 3162 3132 3142 9,744,800 -28.62(-0.90%)
Apr 14, 2005 3183 3188 3170 3171 7,131,400 -26.78(-0.84%)
Apr 13, 2005 3185 3201 3185 3197 7,091,600 +21.51(+0.68%)
Apr 12, 2005 3183 3185 3174 3176 5,897,600 -9.65(-0.30%)
Apr 11, 2005 3174 3186 3169 3185 4,105,000 +3.20(+0.10%)
Apr 08, 2005 3185 3190 3178 3182 5,335,800 +5.03(+0.16%)
Apr 07, 2005 3172 3179 3167 3177 6,307,800 +2.65(+0.08%)
Apr 06, 2005 3153 3175 3152 3175 6,984,000 +29.30(+0.93%)
Apr 05, 2005 3136 3152 3135 3145 7,616,600 +15.73(+0.50%)
Apr 04, 2005 3138 3138 3115 3130 7,729,400 -10.81(-0.34%)
Apr 02, 2005 3130 3144 3126 3140 6,637,000 +14.66(+0.47%)
Apr 01, 2005 3134 3145 3125 3126 8,134,400 +0.66(+0.02%)
Mar 31, 2005 3109 3129 3104 3125 8,885,800 +5.64(+0.18%)
Mar 30, 2005 3127 3129 3113 3119 6,343,800 +0.00(+0.00%)
Mar 29, 2005 3127 3129 3113 3119 0 -9.12(-0.29%)
Mar 28, 2005 3128 3128 3128 3128 0 +0.00(+0.00%)
Mar 25, 2005 3072 3129 3071 3128 10,097,400 +59.78(+1.95%)
Mar 24, 2005 3066 3077 3053 3069 7,759,400 -16.02(-0.52%)
Mar 23, 2005 3097 3097 3072 3085 8,006,000 -8.84(-0.29%)
Mar 22, 2005 3094 3102 3090 3094 3,944,600 +0.00(+0.00%)
Mar 21, 2005 3094 3102 3090 3094 0 +2.63(+0.09%)
Mar 19, 2005 3080 3097 3076 3091 7,964,200 +15.05(+0.49%)
Mar 18, 2005 3087 3087 3067 3076 6,411,400 -0.18(-0.01%)
Mar 17, 2005 3095 3103 3076 3076 9,606,800 -20.53(-0.66%)
Mar 16, 2005 3090 3098 3083 3097 6,941,800 +15.53(+0.50%)
Mar 15, 2005 3096 3104 3078 3081 5,768,200 +0.00(+0.00%)
Mar 14, 2005 3096 3104 3078 3081 0 -17.92(-0.58%)
Mar 12, 2005 3103 3115 3098 3099 6,744,200 +0.74(+0.02%)
Mar 11, 2005 3124 3124 3096 3098 11,652,000 -35.40(-1.13%)
Mar 10, 2005 3158 3165 3127 3134 8,505,400 -18.83(-0.60%)
Mar 09, 2005 3153 3156 3143 3152 10,174,000 -0.64(-0.02%)
Mar 08, 2005 3131 3153 3129 3153 7,307,600 +0.00(+0.00%)
Mar 07, 2005 3131 3153 3129 3153 0 +31.46(+1.01%)
Mar 05, 2005 3095 3125 3093 3122 9,305,000 +30.68(+0.99%)
Mar 04, 2005 3095 3102 3091 3091 11,323,400 -6.68(-0.22%)
Mar 03, 2005 3121 3122 3094 3098 16,663,800 -20.10(-0.64%)
Mar 02, 2005 3101 3122 3099 3118 13,978,000 +11.22(+0.36%)
Mar 01, 2005 3075 3109 3074 3107 9,931,000 +0.00(+0.00%)
Feb 28, 2005 3075 3109 3074 3107 0 +36.48(+1.19%)
Feb 26, 2005 3062 3071 3060 3070 11,028,600 +21.54(+0.71%)
Feb 25, 2005 3051 3057 3046 3049 6,408,800 -5.04(-0.17%)
Feb 24, 2005 3058 3064 3042 3054 6,761,600 -24.39(-0.79%)
Feb 23, 2005 3090 3092 3059 3078 7,203,200 -15.65(-0.51%)
Feb 22, 2005 3114 3116 3089 3094 1,996,000 +0.00(+0.00%)
Feb 21, 2005 3114 3116 3089 3094 0 -22.08(-0.71%)
Feb 19, 2005 3113 3118 3105 3116 6,379,000 +0.59(+0.02%)
Feb 18, 2005 3120 3122 3110 3115 5,292,600 -6.53(-0.21%)
Feb 17, 2005 3122 3129 3112 3122 6,404,600 -7.23(-0.23%)
Feb 16, 2005 3103 3129 3099 3129 7,736,600 +27.28(+0.88%)
Feb 15, 2005 3107 3111 3092 3102 4,754,200 +0.00(+0.00%)
Feb 14, 2005 3107 3111 3092 3102 0 -10.70(-0.34%)
Feb 12, 2005 3089 3112 3079 3112 6,036,400 +34.58(+1.12%)
Feb 11, 2005 3083 3088 3078 3078 5,940,800 -7.44(-0.24%)
Feb 10, 2005 3086 3089 3080 3085 7,591,200 +3.67(+0.12%)
Feb 09, 2005 3076 3086 3072 3081 6,862,200 +7.94(+0.26%)
Feb 08, 2005 3077 3082 3068 3074 7,247,000 +0.00(+0.00%)
Feb 07, 2005 3077 3082 3068 3074 0 +6.39(+0.21%)
Feb 05, 2005 3046 3067 3045 3067 7,523,800 +23.65(+0.78%)
Feb 04, 2005 3031 3047 3025 3043 9,025,800 +16.08(+0.53%)
Feb 03, 2005 3012 3029 3008 3027 9,556,600 +16.83(+0.56%)
Feb 02, 2005 3004 3011 2995 3011 9,413,400 +12.97(+0.43%)
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.