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 (%)
Dec 31, 2005 1153 1159 1153 1156 173,126,592 -4.06(-0.35%)
Dec 30, 2005 1162 1163 1159 1160 128,284,400 +0.97(+0.08%)
Dec 29, 2005 1157 1160 1157 1159 116,665,000 -0.40(-0.03%)
Dec 28, 2005 1160 1161 1155 1160 163,891,008 +4.27(+0.37%)
Dec 24, 2005 1155 1158 1154 1155 142,658,208 +2.67(+0.23%)
Dec 23, 2005 1153 1155 1151 1153 166,107,392 +1.15(+0.10%)
Dec 22, 2005 1148 1152 1143 1152 198,533,408 +10.73(+0.94%)
Dec 21, 2005 1135 1142 1135 1141 196,310,400 +3.58(+0.31%)
Dec 20, 2005 1141 1142 1136 1137 172,935,008 +3.20(+0.28%)
Dec 19, 2005 1136 1136 1131 1134 0 -5.83(-0.51%)
Dec 17, 2005 1131 1143 1131 1140 344,716,416 +7.10(+0.63%)
Dec 16, 2005 1135 1135 1130 1133 301,483,808 -0.89(-0.08%)
Dec 15, 2005 1139 1140 1133 1134 240,853,792 -3.02(-0.27%)
Dec 14, 2005 1138 1139 1135 1137 154,314,800 -0.47(-0.04%)
Dec 13, 2005 1136 1141 1134 1137 154,059,600 +0.00(+0.00%)
Dec 12, 2005 1136 1141 1134 1137 154,059,600 +5.19(+0.46%)
Dec 10, 2005 1128 1133 1128 1132 133,123,800 -1.22(-0.11%)
Dec 09, 2005 1128 1133 1126 1133 151,297,408 -0.71(-0.06%)
Dec 08, 2005 1137 1139 1133 1134 211,401,792 -3.19(-0.28%)
Dec 07, 2005 1137 1140 1134 1137 129,281,600 +0.63(+0.06%)
Dec 06, 2005 1147 1148 1135 1137 196,229,600 +2.41(+0.21%)
Dec 05, 2005 1136 1136 1131 1134 0 -13.46(-1.17%)
Dec 03, 2005 1152 1152 1144 1148 189,172,192 -2.38(-0.21%)
Dec 02, 2005 1143 1150 1141 1150 171,571,600 +11.41(+1.00%)
Dec 01, 2005 1143 1143 1138 1139 164,026,208 -6.81(-0.59%)
Nov 30, 2005 1143 1148 1142 1145 153,467,808 +0.33(+0.03%)
Nov 29, 2005 1151 1154 1144 1145 194,769,792 +0.00(+0.00%)
Nov 28, 2005 1151 1154 1144 1145 194,769,792 -2.57(-0.22%)
Nov 26, 2005 1144 1149 1144 1148 165,301,792 +2.30(+0.20%)
Nov 25, 2005 1144 1149 1142 1145 139,859,808 +0.51(+0.04%)
Nov 24, 2005 1136 1145 1136 1145 207,139,200 +10.67(+0.94%)
Nov 23, 2005 1136 1136 1131 1134 236,929,408 -0.62(-0.05%)
Nov 22, 2005 1134 1136 1131 1135 200,054,000 +4.12(+0.36%)
Nov 21, 2005 1125 1131 1124 1131 0 -2.07(-0.18%)
Nov 19, 2005 1132 1138 1131 1133 209,264,000 +6.53(+0.58%)
Nov 18, 2005 1125 1128 1125 1126 177,944,608 +5.41(+0.48%)
Nov 17, 2005 1126 1127 1116 1121 246,088,192 -6.14(-0.54%)
Nov 16, 2005 1129 1132 1124 1127 208,904,192 -5.25(-0.46%)
Nov 15, 2005 1129 1137 1129 1132 209,595,008 +0.00(+0.00%)
Nov 14, 2005 1129 1137 1129 1132 209,595,008 -0.20(-0.02%)
Nov 12, 2005 1133 1133 1129 1132 208,196,800 +7.15(+0.64%)
Nov 11, 2005 1130 1130 1124 1125 196,551,008 -2.24(-0.20%)
Nov 10, 2005 1126 1129 1126 1127 145,223,808 +1.70(+0.15%)
Nov 09, 2005 1127 1130 1124 1126 196,422,400 +1.27(+0.11%)
Nov 08, 2005 1124 1127 1119 1124 182,803,808 -6.16(-0.54%)
Nov 07, 2005 1125 1131 1124 1131 0 +7.36(+0.66%)
Nov 05, 2005 1130 1131 1121 1123 235,160,800 -6.99(-0.62%)
Nov 04, 2005 1129 1132 1126 1130 328,376,992 +6.12(+0.54%)
Nov 03, 2005 1125 1128 1117 1124 268,419,008 -0.81(-0.07%)
Nov 02, 2005 1129 1130 1124 1125 197,188,608 -5.68(-0.50%)
Nov 01, 2005 1125 1131 1124 1131 272,795,392 +0.00(+0.00%)
Oct 31, 2005 1125 1131 1124 1131 272,795,392 +16.45(+1.48%)
Oct 28, 2005 1111 1116 1106 1114 199,182,800 +1.19(+0.11%)
Oct 27, 2005 1122 1123 1113 1113 245,545,600 -15.41(-1.37%)
Oct 26, 2005 1131 1136 1125 1128 220,060,608 -1.03(-0.09%)
Oct 25, 2005 1136 1138 1129 1129 275,466,208 -4.60(-0.41%)
Oct 24, 2005 1115 1134 1115 1134 214,049,792 +18.00(+1.61%)
Oct 21, 2005 1114 1120 1114 1116 177,274,592 -2.76(-0.25%)
Oct 20, 2005 1129 1132 1116 1119 231,540,192 -0.92(-0.08%)
Oct 19, 2005 1124 1126 1115 1120 297,878,208 -15.82(-1.39%)
Oct 18, 2005 1147 1149 1135 1136 208,101,408 -10.36(-0.90%)
Oct 17, 2005 1149 1151 1145 1146 181,654,000 -0.31(-0.03%)
Oct 14, 2005 1144 1147 1136 1146 289,372,000 +4.88(+0.43%)
Oct 13, 2005 1156 1159 1141 1141 247,608,608 -17.18(-1.48%)
Oct 12, 2005 1159 1161 1156 1158 167,895,600 -8.10(-0.69%)
Oct 11, 2005 1166 1171 1166 1167 189,527,600 +2.36(+0.20%)
Oct 10, 2005 1160 1166 1160 1164 169,593,408 +6.97(+0.60%)
Oct 07, 2005 1159 1160 1154 1157 240,493,600 -2.34(-0.20%)
Oct 06, 2005 1157 1160 1154 1160 335,249,216 -8.72(-0.75%)
Oct 05, 2005 1170 1173 1168 1168 298,681,600 -8.56(-0.73%)
Oct 04, 2005 1174 1177 1169 1177 243,561,792 +3.30(+0.28%)
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.