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 (%)
Oct 31, 2007 4388 4442 4387 4442 15,459,800 +57.82(+1.32%)
Oct 30, 2007 4393 4408 4382 4384 13,567,200 -25.48(-0.58%)
Oct 29, 2007 4426 4432 4403 4409 11,269,800 +10.27(+0.23%)
Oct 26, 2007 4402 4406 4347 4399 14,799,000 +5.52(+0.13%)
Oct 25, 2007 4381 4409 4374 4394 14,519,400 +57.25(+1.32%)
Oct 24, 2007 4421 4421 4328 4336 13,668,000 -67.96(-1.54%)
Oct 23, 2007 4407 4419 4390 4404 12,290,600 +30.83(+0.70%)
Oct 22, 2007 4350 4386 4335 4374 16,193,600 -42.85(-0.97%)
Oct 19, 2007 4441 4459 4415 4416 18,916,800 -41.36(-0.93%)
Oct 18, 2007 4516 4521 4444 4458 22,290,400 -48.62(-1.08%)
Oct 17, 2007 4476 4537 4466 4506 16,474,400 +29.84(+0.67%)
Oct 16, 2007 4479 4485 4448 4477 14,747,600 -25.42(-0.56%)
Oct 15, 2007 4526 4543 4494 4502 14,553,000 -30.08(-0.66%)
Oct 12, 2007 4521 4532 4491 4532 14,219,000 -2.85(-0.06%)
Oct 11, 2007 4519 4546 4506 4535 19,611,600 +24.31(+0.54%)
Oct 10, 2007 4510 4528 4494 4511 18,743,000 +11.53(+0.26%)
Oct 09, 2007 4452 4499 4443 4499 22,704,800 +44.90(+1.01%)
Oct 08, 2007 4455 4481 4452 4454 18,271,200 -6.12(-0.14%)
Oct 05, 2007 4442 4473 4425 4460 32,663,600 +25.38(+0.57%)
Oct 04, 2007 4374 4447 4365 4435 34,670,400 +55.21(+1.26%)
Oct 03, 2007 4371 4382 4364 4380 28,789,200 +15.88(+0.36%)
Oct 02, 2007 4351 4396 4351 4364 36,760,200 +24.92(+0.57%)
Oct 01, 2007 4298 4340 4283 4339 16,745,200 +13.61(+0.31%)
Sep 28, 2007 4319 4338 4305 4325 22,582,600 -1.07(-0.02%)
Sep 27, 2007 4315 4342 4311 4326 18,896,200 +39.44(+0.92%)
Sep 26, 2007 4259 4294 4258 4287 18,716,600 +45.18(+1.07%)
Sep 25, 2007 4289 4296 4240 4242 22,310,200 -68.20(-1.58%)
Sep 24, 2007 4340 4346 4304 4310 19,943,600 -47.25(-1.08%)
Sep 21, 2007 4326 4393 4325 4357 19,148,200 +2.54(+0.06%)
Sep 20, 2007 4365 4375 4337 4355 10,819,400 -30.05(-0.69%)
Sep 19, 2007 4366 4394 4345 4385 16,302,600 +105.77(+2.47%)
Sep 18, 2007 4205 4284 4203 4279 13,901,200 +69.48(+1.65%)
Sep 17, 2007 4248 4249 4205 4209 9,902,600 -50.09(-1.18%)
Sep 14, 2007 4265 4273 4232 4260 9,272,000 -24.58(-0.57%)
Sep 13, 2007 4252 4289 4233 4284 10,372,800 +28.45(+0.67%)
Sep 12, 2007 4258 4261 4231 4256 10,137,000 +4.97(+0.12%)
Sep 11, 2007 4232 4255 4215 4251 9,301,200 +59.93(+1.43%)
Sep 10, 2007 4236 4247 4188 4191 11,687,800 -36.70(-0.87%)
Sep 07, 2007 4320 4339 4218 4227 16,535,000 -102.98(-2.38%)
Sep 06, 2007 4329 4340 4270 4330 9,955,000 +9.29(+0.21%)
Sep 05, 2007 4377 4383 4316 4321 14,243,000 -55.06(-1.26%)
Sep 04, 2007 4364 4385 4316 4376 11,792,000 +17.67(+0.41%)
Sep 03, 2007 4375 4375 4345 4359 7,503,600 +7.72(+0.18%)
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%)
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.