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 3882 3931 3882 3912 106,678,200 +0.26(+0.01%)
Apr 28, 2005 3940 3951 3895 3911 148,216,800 -16.23(-0.41%)
Apr 27, 2005 3960 3978 3917 3928 132,260,600 -65.36(-1.64%)
Apr 26, 2005 3998 4000 3971 3993 72,852,000 -0.03(-0.00%)
Apr 25, 2005 3974 3997 3966 3993 73,739,400 +12.89(+0.32%)
Apr 22, 2005 3978 3986 3968 3980 82,783,200 +29.16(+0.74%)
Apr 21, 2005 3933 3973 3933 3951 109,772,200 +1.00(+0.03%)
Apr 20, 2005 3980 3984 3944 3950 104,986,600 -12.37(-0.31%)
Apr 19, 2005 3972 3974 3954 3962 102,136,200 +12.80(+0.32%)
Apr 18, 2005 3975 3975 3931 3950 158,371,392 -82.69(-2.05%)
Apr 15, 2005 4084 4085 4032 4032 139,406,400 -78.83(-1.92%)
Apr 14, 2005 4101 4126 4098 4111 94,288,600 -5.74(-0.14%)
Apr 13, 2005 4123 4127 4114 4117 92,884,400 +20.04(+0.49%)
Apr 12, 2005 4113 4116 4089 4097 85,840,200 -20.81(-0.51%)
Apr 11, 2005 4107 4124 4102 4118 83,466,000 -6.67(-0.16%)
Apr 08, 2005 4134 4144 4123 4124 87,803,600 -0.08(-0.00%)
Apr 07, 2005 4112 4131 4100 4124 111,063,000 +17.38(+0.42%)
Apr 06, 2005 4094 4109 4093 4107 109,172,400 +19.05(+0.47%)
Apr 05, 2005 4075 4091 4070 4088 106,211,000 +35.62(+0.88%)
Apr 04, 2005 4068 4068 4030 4052 80,235,200 -27.76(-0.68%)
Apr 02, 2005 4068 4097 4062 4080 83,515,600 +12.30(+0.30%)
Apr 01, 2005 4091 4097 4065 4068 92,737,400 +3.17(+0.08%)
Mar 31, 2005 4060 4074 4054 4065 87,659,800 -17.04(-0.42%)
Mar 30, 2005 4056 4082 4044 4082 85,357,800 +0.00(+0.00%)
Mar 29, 2005 4056 4082 4044 4082 0 +3.34(+0.08%)
Mar 28, 2005 4078 4078 4078 4078 0 +0.00(+0.00%)
Mar 25, 2005 4042 4081 4036 4078 81,262,600 +45.90(+1.14%)
Mar 24, 2005 4009 4037 4009 4032 87,517,400 -14.77(-0.36%)
Mar 23, 2005 4036 4052 4011 4047 90,484,200 +14.18(+0.35%)
Mar 22, 2005 4046 4060 4032 4033 37,594,600 +0.00(+0.00%)
Mar 21, 2005 4046 4060 4032 4033 0 -17.77(-0.44%)
Mar 19, 2005 4040 4061 4035 4051 95,522,000 +18.70(+0.46%)
Mar 18, 2005 4021 4036 4011 4032 82,862,600 +12.67(+0.32%)
Mar 17, 2005 4064 4075 4019 4019 111,597,000 -58.34(-1.43%)
Mar 16, 2005 4060 4083 4060 4078 87,381,400 +29.19(+0.72%)
Mar 15, 2005 4046 4056 4036 4049 68,102,600 +0.00(+0.00%)
Mar 14, 2005 4046 4056 4036 4049 0 -0.63(-0.02%)
Mar 12, 2005 4063 4067 4048 4049 76,646,000 +10.97(+0.27%)
Mar 11, 2005 4048 4058 4034 4038 106,226,000 -28.48(-0.70%)
Mar 10, 2005 4092 4105 4063 4067 117,384,800 -18.69(-0.46%)
Mar 09, 2005 4098 4104 4079 4085 93,750,000 -22.62(-0.55%)
Mar 08, 2005 4094 4108 4090 4108 82,058,800 +0.00(+0.00%)
Mar 07, 2005 4094 4108 4090 4108 0 +16.42(+0.40%)
Mar 05, 2005 4080 4092 4059 4092 83,639,200 +30.23(+0.74%)
Mar 04, 2005 4051 4074 4050 4061 89,077,200 -1.37(-0.03%)
Mar 03, 2005 4060 4063 4033 4063 95,200,200 +7.74(+0.19%)
Mar 02, 2005 4026 4067 4024 4055 106,744,600 +27.82(+0.69%)
Mar 01, 2005 4044 4057 4027 4027 95,381,800 +0.00(+0.00%)
Feb 28, 2005 4044 4057 4027 4027 0 -7.41(-0.18%)
Feb 26, 2005 4000 4035 4000 4035 92,054,600 +56.90(+1.43%)
Feb 25, 2005 3984 3986 3969 3978 103,234,000 +0.48(+0.01%)
Feb 24, 2005 3975 3979 3952 3977 128,996,000 -25.14(-0.63%)
Feb 23, 2005 4020 4025 3981 4002 121,333,400 -20.29(-0.50%)
Feb 22, 2005 4034 4040 4009 4023 43,957,000 +0.00(+0.00%)
Feb 21, 2005 4034 4040 4009 4023 0 -6.40(-0.16%)
Feb 19, 2005 4001 4042 4000 4029 122,097,400 +23.52(+0.59%)
Feb 18, 2005 4011 4025 4004 4006 98,172,800 -3.52(-0.09%)
Feb 17, 2005 4027 4030 3995 4009 97,419,400 -21.43(-0.53%)
Feb 16, 2005 4010 4034 4004 4030 94,342,200 +18.34(+0.46%)
Feb 15, 2005 4014 4021 4000 4012 65,811,000 +0.00(+0.00%)
Feb 14, 2005 4014 4021 4000 4012 0 -4.64(-0.12%)
Feb 12, 2005 3978 4017 3978 4017 98,484,400 +46.38(+1.17%)
Feb 11, 2005 3971 3987 3957 3970 89,321,600 +0.75(+0.02%)
Feb 10, 2005 3987 3991 3956 3970 92,926,600 -11.15(-0.28%)
Feb 09, 2005 3981 3985 3969 3981 94,875,600 -1.13(-0.03%)
Feb 08, 2005 3969 3983 3968 3982 98,357,800 +0.00(+0.00%)
Feb 07, 2005 3969 3983 3968 3982 0 +23.89(+0.60%)
Feb 05, 2005 3943 3960 3928 3958 109,384,200 +29.07(+0.74%)
Feb 04, 2005 3946 3954 3921 3929 177,341,792 -22.78(-0.58%)
Feb 03, 2005 3947 3952 3935 3952 94,364,600 +12.54(+0.32%)
Feb 02, 2005 3914 3939 3909 3939 92,981,800 +25.49(+0.65%)
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.