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 (%)
Apr 29, 2005 12256 12323 12205 12323 62,176,800 +67.10(+0.55%)
Apr 28, 2005 12457 12474 12256 12256 53,298,600 -198.80(-1.60%)
Apr 27, 2005 12578 12578 12346 12455 69,200,000 -123.00(-0.98%)
Apr 26, 2005 12378 12578 12318 12578 101,689,200 +200.60(+1.62%)
Apr 25, 2005 11996 12378 11995 12377 73,217,800 +381.80(+3.18%)
Apr 22, 2005 12064 12100 11963 11995 50,488,600 -68.30(-0.57%)
Apr 21, 2005 11846 12066 11846 12064 51,050,600 +220.90(+1.87%)
Apr 20, 2005 12012 12041 11839 11843 56,663,400 -168.80(-1.41%)
Apr 19, 2005 11754 12051 11754 12012 73,143,600 +271.50(+2.31%)
Apr 18, 2005 11943 11949 11728 11740 76,728,400 -202.70(-1.70%)
Apr 15, 2005 12237 12237 11942 11943 94,724,000 -290.50(-2.37%)
Apr 14, 2005 12421 12454 12233 12233 58,029,800 -191.20(-1.54%)
Apr 13, 2005 12522 12557 12392 12424 71,935,600 -97.80(-0.78%)
Apr 12, 2005 12425 12522 12265 12522 62,255,200 +96.80(+0.78%)
Apr 11, 2005 12528 12543 12422 12425 30,578,200 -106.20(-0.85%)
Apr 08, 2005 12472 12573 12425 12532 57,492,000 +60.60(+0.49%)
Apr 07, 2005 12171 12483 12169 12471 85,958,600 +300.10(+2.47%)
Apr 06, 2005 12308 12377 12171 12171 81,099,200 -129.80(-1.06%)
Apr 05, 2005 12593 12677 12294 12301 88,993,000 -292.70(-2.32%)
Apr 04, 2005 12714 12727 12574 12593 56,853,400 -120.80(-0.95%)
Apr 02, 2005 12677 12849 12677 12714 48,830,600 +37.30(+0.29%)
Apr 01, 2005 12653 12743 12640 12677 63,802,000 +23.50(+0.19%)
Mar 31, 2005 12582 12654 12466 12653 60,803,400 +71.60(+0.57%)
Mar 30, 2005 12829 12852 12551 12582 77,836,400 -247.10(-1.93%)
Mar 29, 2005 12890 13001 12810 12829 43,339,000 +0.00(+0.00%)
Mar 28, 2005 12890 13001 12810 12829 0 -23.90(-0.19%)
Mar 24, 2005 13060 13060 12805 12853 61,028,600 -209.70(-1.61%)
Mar 23, 2005 13094 13165 13030 13062 40,958,400 +0.00(+0.00%)
Mar 22, 2005 13094 13165 13030 13062 0 -31.90(-0.24%)
Mar 21, 2005 13094 13094 13094 13094 0 +0.00(+0.00%)
Mar 19, 2005 13140 13140 13047 13094 47,609,000 -44.40(-0.34%)
Mar 18, 2005 13096 13238 13036 13139 68,605,200 +42.30(+0.32%)
Mar 17, 2005 13184 13184 12963 13096 87,131,800 -87.80(-0.67%)
Mar 16, 2005 13238 13343 13183 13184 74,948,400 -54.20(-0.41%)
Mar 15, 2005 13536 13555 13236 13238 69,771,600 +0.00(+0.00%)
Mar 14, 2005 13536 13555 13236 13238 0 -293.80(-2.17%)
Mar 12, 2005 13421 13537 13417 13532 68,954,800 +110.90(+0.83%)
Mar 11, 2005 13683 13707 13400 13421 82,467,000 -250.00(-1.83%)
Mar 10, 2005 13743 13779 13663 13671 51,546,800 -81.40(-0.59%)
Mar 09, 2005 13878 13878 13734 13753 67,426,200 -124.90(-0.90%)
Mar 08, 2005 13863 13931 13863 13878 57,465,000 +0.00(+0.00%)
Mar 07, 2005 13863 13931 13863 13878 0 +14.90(+0.11%)
Mar 05, 2005 13784 13864 13784 13863 77,941,800 +79.80(+0.58%)
Mar 04, 2005 13770 13830 13748 13783 61,073,800 +12.70(+0.09%)
Mar 03, 2005 13805 13852 13750 13770 74,428,600 -34.50(-0.25%)
Mar 02, 2005 13790 13865 13784 13805 97,591,400 +15.30(+0.11%)
Mar 01, 2005 13870 13893 13718 13790 67,958,000 +0.00(+0.00%)
Feb 28, 2005 13870 13893 13718 13790 0 -80.70(-0.58%)
Feb 26, 2005 13686 13890 13686 13870 134,608,992 +185.60(+1.36%)
Feb 25, 2005 13542 13699 13538 13685 92,531,600 +142.60(+1.05%)
Feb 24, 2005 13536 13554 13496 13542 61,884,800 +21.40(+0.16%)
Feb 23, 2005 13601 13610 13479 13521 72,192,000 -79.90(-0.59%)
Feb 22, 2005 13580 13614 13580 13600 10,704,000 +0.00(+0.00%)
Feb 21, 2005 13580 13614 13580 13600 0 +20.20(+0.15%)
Feb 19, 2005 13592 13593 13502 13580 59,942,000 -11.70(-0.09%)
Feb 18, 2005 13641 13649 13555 13592 63,236,200 -48.80(-0.36%)
Feb 17, 2005 13696 13698 13601 13641 59,008,000 -55.10(-0.40%)
Feb 16, 2005 13565 13704 13565 13696 76,493,200 +130.90(+0.96%)
Feb 15, 2005 13715 13760 13565 13565 49,890,600 +0.00(+0.00%)
Feb 14, 2005 13715 13760 13565 13565 0 -149.60(-1.09%)
Feb 12, 2005 13710 13793 13655 13715 68,768,800 +5.70(+0.04%)
Feb 11, 2005 13663 13725 13645 13709 93,199,400 +46.50(+0.34%)
Feb 10, 2005 13508 13673 13508 13662 100,118,600 +153.90(+1.14%)
Feb 09, 2005 13497 13587 13477 13508 85,385,800 +31.70(+0.24%)
Feb 08, 2005 13447 13507 13428 13477 52,025,000 +0.00(+0.00%)
Feb 07, 2005 13447 13507 13428 13477 0 +29.80(+0.22%)
Feb 05, 2005 13441 13626 13437 13447 102,612,000 +6.20(+0.05%)
Feb 04, 2005 13339 13446 13284 13441 105,022,000 +101.40(+0.76%)
Feb 03, 2005 13340 13401 13338 13339 140,109,408 -1.10(-0.01%)
Feb 02, 2005 13097 13358 13095 13340 118,572,200 +243.40(+1.86%)
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.