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 (%)
Sep 30, 2003 3192 3209 3111 3135 0 -53.72(-1.68%)
Sep 29, 2003 3216 3243 3175 3189 0 -28.05(-0.87%)
Sep 26, 2003 3210 3231 3178 3217 0 -13.78(-0.43%)
Sep 25, 2003 3221 3244 3210 3231 0 -33.24(-1.02%)
Sep 24, 2003 3285 3300 3262 3264 0 -2.26(-0.07%)
Sep 23, 2003 3291 3299 3241 3266 0 -16.91(-0.52%)
Sep 22, 2003 3335 3337 3270 3283 0 -90.69(-2.69%)
Sep 19, 2003 3423 3424 3367 3374 0 -41.37(-1.21%)
Sep 18, 2003 3395 3415 3377 3415 0 +21.08(+0.62%)
Sep 17, 2003 3409 3423 3393 3394 0 +7.52(+0.22%)
Sep 16, 2003 3344 3387 3334 3386 0 +48.05(+1.44%)
Sep 15, 2003 3337 3361 3333 3338 0 +15.80(+0.48%)
Sep 12, 2003 3365 3376 3302 3323 0 -25.69(-0.77%)
Sep 11, 2003 3309 3360 3306 3348 0 +19.54(+0.59%)
Sep 10, 2003 3364 3365 3324 3329 0 -46.55(-1.38%)
Sep 09, 2003 3431 3431 3364 3375 0 -34.46(-1.01%)
Sep 08, 2003 3386 3418 3382 3410 0 +16.97(+0.50%)
Sep 05, 2003 3409 3422 3371 3393 0 -17.94(-0.53%)
Sep 04, 2003 3421 3433 3394 3411 0 -12.09(-0.35%)
Sep 03, 2003 3399 3436 3394 3423 0 +58.85(+1.75%)
Sep 02, 2003 3369 3377 3342 3364 0 +5.41(+0.16%)
Sep 01, 2003 3336 3373 3336 3359 0 +47.10(+1.42%)
Aug 29, 2003 3337 3354 3311 3311 0 -11.53(-0.35%)
Aug 28, 2003 3290 3336 3280 3323 0 +42.93(+1.31%)
Aug 27, 2003 3280 3285 3262 3280 0 +23.33(+0.72%)
Aug 26, 2003 3303 3317 3250 3257 0 -34.67(-1.05%)
Aug 25, 2003 3310 3312 3284 3291 0 -37.63(-1.13%)
Aug 22, 2003 3298 3348 3298 3329 0 +22.57(+0.68%)
Aug 21, 2003 3295 3331 3295 3306 0 +26.08(+0.80%)
Aug 20, 2003 3304 3304 3264 3280 0 -30.36(-0.92%)
Aug 19, 2003 3316 3324 3291 3311 0 +9.62(+0.29%)
Aug 18, 2003 3301 3301 3261 3301 0 +21.87(+0.67%)
Aug 15, 2003 3266 3299 3262 3279 0 +17.51(+0.54%)
Aug 14, 2003 3218 3262 3197 3262 0 +53.64(+1.67%)
Aug 13, 2003 3232 3237 3199 3208 0 -0.17(-0.01%)
Aug 12, 2003 3202 3223 3191 3208 0 +19.91(+0.62%)
Aug 11, 2003 3184 3200 3169 3188 0 +22.83(+0.72%)
Aug 08, 2003 3146 3190 3134 3165 0 +34.93(+1.12%)
Aug 07, 2003 3157 3157 3105 3131 0 +4.41(+0.14%)
Aug 06, 2003 3154 3158 3120 3126 0 -61.46(-1.93%)
Aug 05, 2003 3168 3203 3151 3188 0 +45.61(+1.45%)
Aug 04, 2003 3164 3206 3126 3142 0 -27.63(-0.87%)
Aug 01, 2003 3201 3219 3159 3170 0 -40.64(-1.27%)
Jul 31, 2003 3189 3221 3155 3210 0 +37.76(+1.19%)
Jul 30, 2003 3133 3183 3132 3173 0 +30.12(+0.96%)
Jul 29, 2003 3156 3189 3129 3142 0 -22.54(-0.71%)
Jul 28, 2003 3142 3181 3139 3165 0 +55.61(+1.79%)
Jul 25, 2003 3118 3136 3097 3109 0 -47.54(-1.51%)
Jul 24, 2003 3069 3158 3069 3157 0 +67.45(+2.18%)
Jul 23, 2003 3100 3114 3080 3089 0 -3.21(-0.10%)
Jul 22, 2003 3088 3094 3060 3093 0 +11.56(+0.38%)
Jul 21, 2003 3158 3158 3072 3081 0 -48.15(-1.54%)
Jul 18, 2003 3129 3157 3119 3129 0 -0.16(-0.01%)
Jul 17, 2003 3139 3145 3102 3129 0 -21.35(-0.68%)
Jul 16, 2003 3187 3199 3144 3151 0 -28.61(-0.90%)
Jul 15, 2003 3176 3206 3169 3179 0 -10.90(-0.34%)
Jul 14, 2003 3153 3202 3142 3190 0 +51.96(+1.66%)
Jul 11, 2003 3080 3140 3076 3138 0 +39.99(+1.29%)
Jul 10, 2003 3121 3135 3091 3098 0 -41.65(-1.33%)
Jul 09, 2003 3177 3191 3132 3140 0 -38.04(-1.20%)
Jul 08, 2003 3169 3203 3148 3178 0 -4.22(-0.13%)
Jul 07, 2003 3098 3182 3097 3182 0 +109.79(+3.57%)
Jul 04, 2003 3078 3091 3072 3072 0 -19.69(-0.64%)
Jul 03, 2003 3093 3106 3055 3092 0 +13.02(+0.42%)
Jul 02, 2003 3057 3088 3049 3079 0 +66.07(+2.19%)
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.