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, 2006 3935 3936 3905 3906 10,117,000 -39.41(-1.00%)
Aug 30, 2006 3937 3953 3934 3945 6,496,600 +15.70(+0.40%)
Aug 29, 2006 3926 3939 3923 3930 6,994,800 +9.80(+0.25%)
Aug 28, 2006 3887 3925 3879 3920 4,139,600 +32.21(+0.83%)
Aug 25, 2006 3887 3908 3886 3888 7,793,000 +1.35(+0.03%)
Aug 24, 2006 3882 3903 3868 3886 10,580,000 +13.79(+0.36%)
Aug 23, 2006 3909 3910 3867 3873 5,161,600 -35.56(-0.91%)
Aug 22, 2006 3910 3919 3877 3908 6,878,000 +8.60(+0.22%)
Aug 21, 2006 3903 3908 3886 3900 5,706,000 -13.33(-0.34%)
Aug 18, 2006 3901 3920 3897 3913 7,121,600 +10.40(+0.27%)
Aug 17, 2006 3907 3912 3890 3902 8,246,400 -5.33(-0.14%)
Aug 16, 2006 3900 3912 3878 3908 6,660,200 +0.74(+0.02%)
Aug 15, 2006 3850 3910 3846 3907 6,415,600 +50.14(+1.30%)
Aug 14, 2006 3840 3859 3838 3857 4,510,000 +34.79(+0.91%)
Aug 11, 2006 3798 3828 3795 3822 6,135,000 +17.66(+0.46%)
Aug 10, 2006 3788 3809 3767 3804 8,529,600 -7.13(-0.19%)
Aug 09, 2006 3800 3822 3778 3812 7,313,400 +18.34(+0.48%)
Aug 08, 2006 3799 3805 3778 3793 5,394,800 +14.92(+0.39%)
Aug 07, 2006 3795 3796 3769 3778 3,791,400 -50.21(-1.31%)
Aug 04, 2006 3805 3834 3797 3829 6,279,800 +39.55(+1.04%)
Aug 03, 2006 3818 3818 3776 3789 5,635,200 -18.92(-0.50%)
Aug 02, 2006 3778 3811 3774 3808 7,056,600 +53.22(+1.42%)
Aug 01, 2006 3787 3804 3746 3755 6,013,200 -41.22(-1.09%)
Jul 31, 2006 3799 3808 3789 3796 5,334,600 -1.97(-0.05%)
Jul 28, 2006 3778 3798 3765 3798 5,115,000 +13.72(+0.36%)
Jul 27, 2006 3741 3786 3734 3784 7,766,600 +61.45(+1.65%)
Jul 26, 2006 3737 3738 3710 3723 5,066,200 -9.93(-0.27%)
Jul 25, 2006 3740 3748 3719 3733 5,837,200 +0.37(+0.01%)
Jul 24, 2006 3671 3736 3664 3732 4,972,000 +71.87(+1.96%)
Jul 21, 2006 3674 3683 3647 3660 5,403,000 -26.34(-0.71%)
Jul 20, 2006 3672 3695 3669 3687 5,177,400 +26.26(+0.72%)
Jul 19, 2006 3610 3660 3608 3660 5,619,000 +70.21(+1.96%)
Jul 18, 2006 3580 3606 3572 3590 6,079,000 +2.96(+0.08%)
Jul 17, 2006 3590 3595 3558 3587 7,142,000 -9.75(-0.27%)
Jul 14, 2006 3595 3628 3591 3597 5,828,600 -34.04(-0.94%)
Jul 13, 2006 3691 3692 3622 3631 7,051,000 -86.99(-2.34%)
Jul 12, 2006 3716 3732 3706 3718 6,055,400 +16.33(+0.44%)
Jul 11, 2006 3728 3738 3692 3702 6,409,400 -41.80(-1.12%)
Jul 10, 2006 3713 3744 3700 3744 5,362,000 +27.65(+0.74%)
Jul 07, 2006 3724 3725 3703 3716 5,904,200 -11.48(-0.31%)
Jul 06, 2006 3691 3727 3689 3727 6,169,200 +44.06(+1.20%)
Jul 05, 2006 3716 3718 3678 3683 7,441,400 -44.01(-1.18%)
Jul 04, 2006 3744 3744 3714 3727 3,844,200 -10.21(-0.27%)
Jul 03, 2006 3719 3738 3701 3738 7,497,400 +34.23(+0.92%)
Jun 30, 2006 3695 3724 3683 3703 10,103,000 +64.51(+1.77%)
Jun 29, 2006 3606 3645 3594 3639 7,305,600 +53.04(+1.48%)
Jun 28, 2006 3565 3592 3559 3586 7,032,800 +14.99(+0.42%)
Jun 27, 2006 3614 3621 3571 3571 7,314,000 -17.62(-0.49%)
Jun 26, 2006 3610 3616 3580 3588 7,013,400 -4.93(-0.14%)
Jun 23, 2006 3595 3606 3565 3593 6,773,000 +4.33(+0.12%)
Jun 22, 2006 3599 3612 3575 3589 11,092,800 +27.74(+0.78%)
Jun 21, 2006 3552 3563 3526 3561 9,293,600 +13.80(+0.39%)
Jun 20, 2006 3493 3547 3492 3547 9,262,600 +30.76(+0.87%)
Jun 19, 2006 3528 3539 3505 3517 8,428,400 +8.91(+0.25%)
Jun 16, 2006 3572 3577 3498 3508 10,841,400 -22.76(-0.64%)
Jun 15, 2006 3475 3536 3475 3531 9,785,200 +85.26(+2.47%)
Jun 14, 2006 3447 3477 3409 3445 9,638,000 +0.19(+0.01%)
Jun 13, 2006 3466 3474 3417 3445 11,906,000 -76.84(-2.18%)
Jun 12, 2006 3541 3547 3519 3522 5,906,200 -25.24(-0.71%)
Jun 09, 2006 3546 3561 3531 3547 9,562,200 +37.08(+1.06%)
Jun 08, 2006 3530 3558 3504 3510 12,225,800 -75.55(-2.11%)
Jun 07, 2006 3576 3602 3564 3586 10,859,400 +22.86(+0.64%)
Jun 06, 2006 3599 3607 3555 3563 10,245,600 -77.56(-2.13%)
Jun 05, 2006 3691 3691 3634 3640 5,243,200 -38.48(-1.05%)
Jun 02, 2006 3698 3702 3658 3679 10,759,000 +6.54(+0.18%)
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.