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 31, 2007 4676 4714 4673 4698 18,405,200 +45.20(+0.97%)
May 30, 2007 4628 4655 4622 4653 9,477,800 -7.67(-0.16%)
May 29, 2007 4680 4683 4650 4660 9,641,800 -29.18(-0.62%)
May 28, 2007 4678 4690 4663 4690 1,282,400 +17.80(+0.38%)
May 25, 2007 4667 4676 4645 4672 12,337,000 -32.84(-0.70%)
May 24, 2007 4728 4740 4702 4705 12,548,200 -52.27(-1.10%)
May 23, 2007 4733 4759 4733 4757 12,929,800 +26.65(+0.56%)
May 22, 2007 4725 4738 4718 4730 11,946,200 +1.54(+0.03%)
May 21, 2007 4737 4750 4722 4729 10,038,800 -20.82(-0.44%)
May 18, 2007 4688 4749 4688 4749 9,840,800 +59.20(+1.26%)
May 17, 2007 4684 4700 4683 4690 5,913,200 +16.95(+0.36%)
May 16, 2007 4673 4685 4656 4673 11,452,200 +10.84(+0.23%)
May 15, 2007 4649 4672 4629 4662 11,723,800 +3.70(+0.08%)
May 14, 2007 4676 4682 4648 4659 9,986,600 -8.36(-0.18%)
May 11, 2007 4632 4667 4590 4667 14,951,400 -7.49(-0.16%)
May 10, 2007 4712 4714 4669 4675 10,613,600 -40.80(-0.87%)
May 09, 2007 4713 4722 4699 4715 10,157,800 +7.11(+0.15%)
May 08, 2007 4721 4728 4694 4708 9,581,600 -31.28(-0.66%)
May 07, 2007 4707 4740 4694 4740 8,638,800 +20.32(+0.43%)
May 04, 2007 4707 4722 4689 4719 11,562,000 +12.74(+0.27%)
May 03, 2007 4698 4709 4675 4707 14,545,600 +30.65(+0.66%)
May 02, 2007 4635 4676 4633 4676 13,870,200 +61.11(+1.32%)
May 01, 2007 4617 4627 4604 4615 8,015,400 +0.00(+0.00%)
Apr 30, 2007 4617 4627 4604 4615 8,015,400 -28.67(-0.62%)
Apr 27, 2007 4651 4662 4611 4643 9,427,000 -14.55(-0.31%)
Apr 26, 2007 4672 4682 4643 4658 12,510,200 +16.75(+0.36%)
Apr 25, 2007 4595 4641 4595 4641 13,441,400 +28.92(+0.63%)
Apr 24, 2007 4609 4620 4588 4612 11,570,400 -0.19(-0.00%)
Apr 23, 2007 4638 4641 4606 4612 10,043,200 -17.93(-0.39%)
Apr 20, 2007 4561 4647 4561 4630 16,739,000 +80.49(+1.77%)
Apr 19, 2007 4541 4555 4506 4550 11,852,200 -26.47(-0.58%)
Apr 18, 2007 4593 4598 4557 4576 11,079,000 -25.75(-0.56%)
Apr 17, 2007 4604 4605 4569 4602 10,464,600 -12.70(-0.28%)
Apr 16, 2007 4579 4615 4579 4615 12,312,400 +33.60(+0.73%)
Apr 13, 2007 4568 4582 4556 4581 8,496,400 +13.02(+0.29%)
Apr 12, 2007 4585 4585 4532 4568 11,220,800 -19.46(-0.42%)
Apr 11, 2007 4587 4614 4579 4588 11,150,800 -8.02(-0.17%)
Apr 10, 2007 4553 4598 4546 4596 9,418,000 +42.09(+0.92%)
Apr 09, 2007 4545 4559 4545 4554 8,070,800 +0.00(+0.00%)
Apr 05, 2007 4545 4559 4545 4554 8,070,800 -4.87(-0.11%)
Apr 04, 2007 4553 4561 4542 4558 10,630,000 +11.08(+0.24%)
Apr 03, 2007 4506 4549 4506 4547 13,053,000 +61.73(+1.38%)
Apr 02, 2007 4458 4486 4455 4486 9,982,400 +14.04(+0.31%)
Mar 30, 2007 4494 4499 4468 4472 11,527,400 -22.05(-0.49%)
Mar 29, 2007 4458 4494 4456 4494 10,801,600 +52.47(+1.18%)
Mar 28, 2007 4460 4465 4424 4441 9,967,400 -30.99(-0.69%)
Mar 27, 2007 4467 4483 4444 4472 9,289,600 +23.71(+0.53%)
Mar 26, 2007 4505 4505 4430 4449 11,362,400 -52.24(-1.16%)
Mar 23, 2007 4459 4504 4453 4501 14,549,600 +30.60(+0.68%)
Mar 22, 2007 4444 4475 4444 4470 15,238,800 +87.89(+2.01%)
Mar 21, 2007 4371 4396 4365 4382 10,424,000 +8.51(+0.19%)
Mar 20, 2007 4366 4379 4327 4374 13,392,200 +9.10(+0.21%)
Mar 19, 2007 4300 4365 4294 4365 13,381,200 +107.44(+2.52%)
Mar 16, 2007 4277 4277 4236 4257 19,362,600 -5.58(-0.13%)
Mar 15, 2007 4261 4267 4223 4263 11,868,200 +66.23(+1.58%)
Mar 14, 2007 4230 4235 4189 4197 14,962,400 -105.22(-2.45%)
Mar 13, 2007 4364 4370 4302 4302 10,219,000 -57.99(-1.33%)
Mar 12, 2007 4397 4403 4351 4360 8,569,200 -18.51(-0.42%)
Mar 10, 2007 4372 4387 4340 4378 9,649,200 +8.73(+0.20%)
Mar 09, 2007 4336 4370 4325 4370 11,812,200 +68.36(+1.59%)
Mar 08, 2007 4277 4309 4253 4301 13,341,600 +51.58(+1.21%)
Mar 07, 2007 4258 4258 4233 4250 12,811,800 +31.44(+0.75%)
Mar 06, 2007 4208 4233 4178 4218 13,492,000 +0.00(+0.00%)
Mar 05, 2007 4208 4233 4178 4218 0 -53.85(-1.26%)
Mar 03, 2007 4284 4304 4238 4272 14,223,200 +4.26(+0.10%)
Mar 02, 2007 4311 4353 4197 4268 22,985,200 -37.47(-0.87%)
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.