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

Axis Capital Holdings (NY: AXS )

65.39 +0.21 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Jan 30, 2004 21.07 21.40 21.07 21.30 70,351 +0.31(+1.46%)
Jan 29, 2004 21.11 21.30 20.77 20.99 60,301 -0.11(-0.51%)
Jan 28, 2004 21.54 21.57 21.10 21.10 79,202 -0.44(-2.04%)
Jan 27, 2004 21.57 21.57 21.50 21.54 102,302 +0.04(+0.19%)
Jan 26, 2004 21.73 21.97 21.49 21.50 241,356 -0.23(-1.07%)
Jan 23, 2004 21.30 21.73 21.29 21.73 139,053 +0.43(+2.03%)
Jan 22, 2004 21.10 21.46 21.10 21.30 365,410 +0.23(+1.08%)
Jan 21, 2004 20.97 21.09 20.84 21.07 71,251 +0.22(+1.06%)
Jan 20, 2004 20.70 20.89 20.63 20.85 122,403 +0.22(+1.07%)
Jan 16, 2004 20.00 20.73 19.93 20.63 334,359 +1.03(+5.27%)
Jan 15, 2004 19.50 19.63 19.35 19.60 113,403 +0.10(+0.51%)
Jan 14, 2004 19.50 19.53 19.47 19.50 84,302 +0.01(+0.07%)
Jan 13, 2004 19.60 19.63 19.49 19.49 69,151 -0.05(-0.24%)
Jan 12, 2004 19.47 19.61 19.33 19.53 321,008 +0.20(+1.03%)
Jan 09, 2004 19.30 19.37 19.28 19.33 35,400 -0.07(-0.38%)
Jan 08, 2004 19.57 19.57 19.40 19.41 72,001 -0.09(-0.48%)
Jan 07, 2004 19.44 19.57 19.43 19.50 116,553 +0.06(+0.31%)
Jan 06, 2004 20.10 20.10 19.32 19.44 243,456 -0.68(-3.38%)
Jan 05, 2004 20.10 20.27 20.07 20.12 464,262 +0.37(+1.89%)
Jan 02, 2004 19.53 19.75 19.53 19.75 276,607 +0.23(+1.16%)
Dec 31, 2003 19.52 19.61 19.47 19.52 63,451 +0.01(+0.03%)
Dec 30, 2003 19.49 19.57 19.43 19.51 176,404 +0.02(+0.10%)
Dec 29, 2003 19.20 19.49 19.20 19.49 353,409 +0.29(+1.53%)
Dec 26, 2003 19.33 19.33 19.07 19.20 27,750 +0.33(+1.77%)
Dec 24, 2003 18.78 18.98 18.77 18.87 9,750 +0.07(+0.35%)
Dec 23, 2003 18.81 19.00 18.73 18.80 159,004 -0.17(-0.91%)
Dec 22, 2003 18.60 18.97 18.60 18.97 151,954 +0.31(+1.64%)
Dec 19, 2003 18.67 18.68 18.53 18.67 342,159 +0.04(+0.21%)
Dec 18, 2003 18.38 18.67 18.38 18.63 45,601 +0.22(+1.20%)
Dec 17, 2003 18.47 18.47 18.10 18.41 80,102 +0.00(+0.00%)
Dec 16, 2003 18.40 18.43 18.35 18.41 149,104 +0.07(+0.40%)
Dec 15, 2003 18.43 18.43 18.37 18.33 65,251 +0.00(+0.00%)
Dec 12, 2003 18.33 18.37 18.33 18.33 7,050 +0.00(+0.00%)
Dec 11, 2003 18.23 18.40 18.20 18.33 86,852 +0.22(+1.21%)
Dec 10, 2003 18.40 18.40 18.03 18.11 383,410 -0.42(-2.27%)
Dec 09, 2003 18.60 18.63 18.53 18.53 55,651 +0.10(+0.54%)
Dec 08, 2003 18.41 18.41 18.37 18.43 162,304 +0.03(+0.14%)
Dec 05, 2003 18.47 18.47 18.39 18.41 401,860 -0.03(-0.14%)
Dec 04, 2003 18.77 18.77 18.45 18.43 267,307 -0.37(-1.99%)
Dec 03, 2003 18.63 18.97 18.63 18.81 115,953 +0.21(+1.11%)
Dec 02, 2003 18.83 18.83 18.60 18.60 92,552 -0.33(-1.76%)
Dec 01, 2003 19.10 19.13 18.79 18.93 39,451 -0.10(-0.53%)
Nov 28, 2003 19.05 19.07 18.95 19.03 42,001 -0.03(-0.17%)
Nov 26, 2003 18.77 18.83 18.77 19.07 282,607 +0.40(+2.14%)
Nov 25, 2003 18.30 18.57 18.30 18.67 258,607 +0.40(+2.19%)
Nov 24, 2003 17.60 18.30 17.60 18.27 290,857 +0.67(+3.83%)
Nov 21, 2003 17.73 17.73 17.51 17.59 132,753 -0.19(-1.05%)
Nov 20, 2003 17.68 17.81 17.68 17.78 24,300 +0.03(+0.15%)
Nov 19, 2003 17.57 17.75 17.57 17.75 79,652 +0.19(+1.06%)
Nov 18, 2003 17.57 17.70 17.57 17.57 186,455 +0.01(+0.04%)
Nov 17, 2003 17.47 17.57 17.47 17.56 65,701 +0.17(+0.96%)
Nov 14, 2003 17.70 17.70 17.60 17.39 439,212 -0.27(-1.55%)
Nov 13, 2003 17.63 17.73 17.56 17.67 79,952 +0.07(+0.38%)
Nov 12, 2003 17.53 17.60 17.40 17.60 390,010 -0.03(-0.19%)
Nov 11, 2003 17.77 17.77 17.53 17.63 140,703 -0.04(-0.23%)
Nov 10, 2003 17.88 17.88 17.70 17.67 100,352 -0.53(-2.89%)
Nov 07, 2003 18.57 18.77 18.20 18.20 306,008 -0.09(-0.51%)
Nov 06, 2003 17.60 18.47 17.57 18.29 593,866 +1.19(+6.98%)
Nov 05, 2003 16.97 17.23 16.87 17.10 365,109 +0.13(+0.79%)
Nov 04, 2003 16.90 16.97 16.89 16.97 41,401 -0.03(-0.20%)
Nov 03, 2003 16.83 17.01 16.83 17.00 141,453 +0.30(+1.80%)
Oct 31, 2003 16.67 16.83 16.67 16.70 64,201 +0.07(+0.40%)
Oct 30, 2003 16.47 16.67 16.47 16.63 235,656 +0.43(+2.67%)
Oct 29, 2003 15.98 16.33 15.93 16.20 258,457 +0.23(+1.42%)
Oct 28, 2003 15.98 15.99 15.67 15.97 121,053 +0.02(+0.13%)
Oct 27, 2003 16.23 16.23 15.91 15.95 127,953 -0.18(-1.12%)
Oct 24, 2003 16.47 16.47 16.11 16.13 58,501 -0.35(-2.14%)
Oct 23, 2003 16.47 16.53 16.37 16.49 36,000 -0.05(-0.28%)
Oct 22, 2003 16.67 16.67 16.53 16.53 142,503 -0.08(-0.48%)
Oct 21, 2003 16.67 16.67 16.45 16.61 21,150 -0.12(-0.72%)
Oct 20, 2003 16.47 16.75 16.42 16.73 86,252 +0.57(+3.51%)
Oct 17, 2003 16.07 16.23 16.07 16.17 166,954 -0.05(-0.29%)
Oct 16, 2003 16.50 16.54 16.19 16.21 154,204 -0.39(-2.33%)
Oct 15, 2003 16.85 16.85 16.51 16.60 113,553 -0.24(-1.43%)
Oct 14, 2003 16.87 16.90 16.87 16.84 16,800 -0.06(-0.36%)
Oct 13, 2003 17.11 17.11 16.90 16.90 47,551 -0.43(-2.50%)
Oct 10, 2003 17.40 17.50 17.30 17.33 138,453 +0.07(+0.39%)
Oct 09, 2003 17.17 17.34 17.13 17.27 137,703 +0.21(+1.25%)
Oct 08, 2003 17.13 17.24 17.07 17.05 44,551 -0.25(-1.43%)
Oct 07, 2003 17.02 17.33 17.00 17.30 124,353 +0.23(+1.37%)
Oct 06, 2003 16.97 17.10 16.97 17.07 23,250 +0.13(+0.79%)
Oct 03, 2003 16.93 17.06 16.90 16.93 155,104 -0.06(-0.35%)
Oct 02, 2003 16.48 16.97 16.48 16.99 91,802 +0.46(+2.78%)
Oct 01, 2003 16.63 16.63 16.31 16.53 81,452 -0.10(-0.60%)
Sep 30, 2003 16.17 16.63 16.13 16.63 64,501 +0.46(+2.84%)
Sep 29, 2003 16.40 16.40 16.01 16.17 95,402 -0.09(-0.57%)
Sep 26, 2003 16.60 16.90 16.27 16.27 182,404 -0.20(-1.21%)
Sep 25, 2003 16.18 16.47 16.18 16.47 67,201 +0.07(+0.41%)
Sep 24, 2003 16.56 16.56 16.40 16.40 79,052 -0.13(-0.81%)
Sep 23, 2003 17.00 17.01 16.53 16.53 46,951 -0.50(-2.94%)
Sep 22, 2003 16.77 16.97 16.73 17.03 127,653 +0.03(+0.20%)
Sep 19, 2003 17.07 17.07 16.97 17.00 408,911 -0.03(-0.20%)
Sep 18, 2003 16.10 17.10 16.10 17.03 483,913 +0.80(+4.93%)
Sep 17, 2003 16.00 16.43 16.00 16.23 162,454 +0.23(+1.46%)
Sep 16, 2003 15.40 16.02 15.51 16.00 179,104 +0.60(+3.90%)
Sep 15, 2003 15.47 15.47 15.20 15.40 456,012 -0.13(-0.86%)
Sep 12, 2003 15.63 15.63 15.00 15.53 597,766 -0.10(-0.64%)
Sep 11, 2003 15.79 15.79 15.61 15.63 246,156 -0.15(-0.97%)
Sep 10, 2003 15.78 16.00 15.77 15.79 122,853 +0.01(+0.04%)
Sep 09, 2003 15.87 15.93 15.73 15.78 151,654 -0.09(-0.55%)
Sep 08, 2003 15.69 15.89 15.69 15.87 348,909 +0.23(+1.49%)
Sep 05, 2003 15.50 15.67 15.40 15.63 1,013,577 +0.02(+0.13%)
Sep 04, 2003 15.93 16.00 15.50 15.61 501,763 -0.39(-2.42%)
Sep 03, 2003 16.00 16.10 15.90 16.00 324,908 +0.02(+0.13%)
Sep 02, 2003 16.33 16.43 15.83 15.98 371,110 -0.39(-2.36%)
Aug 29, 2003 16.33 16.73 16.33 16.37 175,804 +0.08(+0.49%)
Aug 28, 2003 16.63 16.67 16.29 16.29 100,352 -0.39(-2.32%)
Aug 27, 2003 16.51 16.80 16.48 16.67 281,857 +0.19(+1.17%)
Aug 26, 2003 16.30 16.67 16.13 16.48 194,705 +0.28(+1.73%)
Aug 25, 2003 15.80 16.26 15.70 16.20 181,054 +0.40(+2.53%)
Aug 22, 2003 16.18 16.18 15.54 15.80 1,007,577 -0.38(-2.35%)
Aug 21, 2003 16.36 16.47 16.17 16.18 724,069 -0.25(-1.54%)
Aug 20, 2003 16.51 16.51 16.33 16.43 496,363 -0.03(-0.20%)
Aug 19, 2003 16.57 16.63 16.27 16.47 580,065 +0.00(+0.00%)
Aug 18, 2003 16.47 16.55 16.40 16.47 189,605 +0.00(+0.00%)
Aug 15, 2003 16.47 16.53 16.47 16.47 65,851 +0.00(+0.00%)
Aug 14, 2003 16.63 16.63 16.40 16.47 250,806 -0.16(-0.96%)
Aug 13, 2003 16.67 16.68 16.61 16.63 240,906 -0.05(-0.28%)
Aug 12, 2003 16.90 16.90 16.66 16.67 445,662 +0.01(+0.04%)
Aug 11, 2003 16.63 16.69 16.45 16.67 357,459 -0.10(-0.60%)
Aug 08, 2003 16.81 16.82 16.43 16.77 574,965 -0.05(-0.28%)
Aug 07, 2003 17.07 17.10 16.73 16.81 1,183,832 -0.37(-2.17%)
Aug 06, 2003 17.03 17.42 17.00 17.19 590,716 +0.25(+1.50%)
Aug 05, 2003 16.77 17.07 16.73 16.93 619,516 +0.17(+0.99%)
Aug 04, 2003 16.97 16.97 16.77 16.77 455,862 -0.23(-1.37%)
Aug 01, 2003 17.40 17.40 17.00 17.00 661,068 -0.45(-2.60%)
Jul 31, 2003 17.45 17.52 17.37 17.45 515,714 -0.02(-0.11%)
Jul 30, 2003 17.33 17.51 17.23 17.47 311,408 +0.24(+1.39%)
Jul 29, 2003 17.47 17.47 17.18 17.23 321,758 -0.19(-1.07%)
Jul 28, 2003 17.59 17.59 17.33 17.42 132,753 -0.17(-0.95%)
Jul 25, 2003 17.13 17.59 17.09 17.59 214,955 +0.49(+2.85%)
Jul 24, 2003 17.13 17.20 17.00 17.10 831,622 +0.11(+0.63%)
Jul 23, 2003 17.69 17.69 16.99 16.99 2,141,308 -0.69(-3.92%)
Jul 22, 2003 17.43 17.81 17.33 17.69 457,512 +0.15(+0.87%)
Jul 21, 2003 17.27 17.69 17.27 17.53 364,359 +0.28(+1.62%)
Jul 18, 2003 17.08 17.57 16.97 17.25 663,918 +0.22(+1.29%)
Jul 17, 2003 17.41 17.41 16.80 17.03 691,668 -0.37(-2.11%)
Jul 16, 2003 18.33 18.33 17.40 17.40 853,673 -1.10(-5.95%)
Jul 15, 2003 17.33 18.50 17.30 18.50 591,916 +1.10(+6.32%)
Jul 14, 2003 17.00 17.47 16.93 17.40 1,154,131 +0.29(+1.71%)
Jul 11, 2003 16.85 17.17 16.80 17.11 646,967 +0.21(+1.22%)
Jul 10, 2003 17.10 17.15 16.67 16.90 1,881,651 -0.23(-1.36%)
Jul 09, 2003 17.26 17.33 17.08 17.13 657,768 -0.13(-0.73%)
Jul 08, 2003 17.17 17.31 17.02 17.26 918,625 +0.06(+0.35%)
Jul 07, 2003 16.99 17.40 16.90 17.20 1,217,133 +0.13(+0.78%)
Jul 03, 2003 16.87 17.07 16.73 17.07 623,567 +0.13(+0.79%)
Jul 02, 2003 17.20 17.20 16.80 16.93 2,682,973 -0.10(-0.59%)
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.