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, 2004 10028 10054 9994 10036 11,846,800 +7.90(+0.08%)
May 28, 2004 10154 10203 10024 10028 74,818,000 -125.20(-1.23%)
May 27, 2004 10063 10162 10063 10154 83,710,400 +91.00(+0.90%)
May 26, 2004 9991 10069 9976 10063 80,802,000 +71.40(+0.71%)
May 25, 2004 9897 9991 9883 9991 68,228,000 +99.71(+1.01%)
May 24, 2004 9824 9909 9824 9891 53,540,800 +69.10(+0.70%)
May 21, 2004 9827 9862 9821 9822 50,507,800 +11.61(+0.12%)
May 20, 2004 9761 9827 9753 9811 68,158,400 +43.15(+0.44%)
May 19, 2004 9743 9962 9730 9768 106,441,200 +37.47(+0.39%)
May 18, 2004 9606 9749 9606 9730 95,781,400 +124.54(+1.30%)
May 17, 2004 9779 9779 9590 9606 88,120,200 -180.70(-1.85%)
May 14, 2004 9775 9856 9763 9786 81,081,200 +2.23(+0.02%)
May 13, 2004 9691 9830 9672 9784 83,225,000 +93.42(+0.96%)
May 12, 2004 9648 9717 9579 9691 88,194,800 +42.57(+0.44%)
May 11, 2004 9441 9741 9441 9648 106,413,400 +207.53(+2.20%)
May 10, 2004 9777 9777 9424 9441 133,019,400 -350.42(-3.58%)
May 07, 2004 9852 9852 9710 9791 97,285,800 -61.42(-0.62%)
May 06, 2004 10114 10114 9840 9852 130,252,000 -262.09(-2.59%)
May 05, 2004 10333 10346 10114 10114 67,632,600 -218.70(-2.12%)
May 04, 2004 10192 10351 10188 10333 86,749,200 +141.70(+1.39%)
May 03, 2004 9948 10292 9948 10192 102,267,800 +243.37(+2.45%)
Apr 30, 2004 9983 10104 9948 9948 96,399,000 -32.38(-0.32%)
Apr 29, 2004 10240 10254 9959 9981 143,886,000 -260.39(-2.54%)
Apr 28, 2004 10606 10606 10238 10241 148,286,000 -365.70(-3.45%)
Apr 27, 2004 10649 10677 10570 10607 69,808,200 -42.20(-0.40%)
Apr 26, 2004 10723 10740 10627 10649 53,749,800 -72.80(-0.68%)
Apr 23, 2004 10646 10766 10646 10722 80,533,600 +76.40(+0.72%)
Apr 22, 2004 10543 10646 10532 10645 85,110,400 +105.80(+1.00%)
Apr 21, 2004 10661 10662 10520 10539 86,872,200 -124.00(-1.16%)
Apr 20, 2004 10647 10722 10647 10663 86,466,000 +16.60(+0.16%)
Apr 19, 2004 10677 10701 10583 10647 82,451,600 -30.30(-0.28%)
Apr 16, 2004 10610 10678 10590 10677 84,649,400 +66.70(+0.63%)
Apr 15, 2004 10610 10610 10550 10610 91,615,200 +0.50(+0.00%)
Apr 14, 2004 10685 10703 10610 10610 76,757,200 -76.70(-0.72%)
Apr 13, 2004 10844 10894 10685 10687 90,436,800 -157.40(-1.45%)
Apr 12, 2004 10742 10851 10742 10844 79,604,000 +97.40(+0.91%)
Apr 07, 2004 10714 10781 10675 10747 53,650,600 +32.30(+0.30%)
Apr 06, 2004 10749 10749 10700 10714 48,189,600 -34.90(-0.32%)
Apr 05, 2004 10714 10749 10684 10749 43,986,900 +35.70(+0.33%)
Apr 03, 2004 10612 10777 10612 10714 119,179,600 +101.60(+0.96%)
Apr 02, 2004 10518 10673 10518 10612 127,376,800 +94.40(+0.90%)
Apr 01, 2004 10470 10518 10443 10518 140,339,808 +48.70(+0.47%)
Mar 31, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
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.