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, 2005 3051 3052 3043 3052 13,651,000 -4.53(-0.15%)
May 30, 2005 3038 3056 3033 3056 5,138,200 +9.00(+0.30%)
May 27, 2005 3036 3047 3034 3047 10,460,800 -8.76(-0.29%)
May 26, 2005 3049 3059 3046 3056 17,888,000 -20.18(-0.66%)
May 25, 2005 3072 3076 3065 3076 6,113,000 +5.28(+0.17%)
May 24, 2005 3070 3074 3064 3071 5,731,400 -9.91(-0.32%)
May 23, 2005 3076 3089 3076 3081 6,529,800 +7.25(+0.24%)
May 20, 2005 3072 3077 3066 3074 5,222,800 -0.19(-0.01%)
May 19, 2005 3061 3074 3060 3074 6,279,600 +19.27(+0.63%)
May 18, 2005 3026 3054 3025 3054 8,528,200 +33.16(+1.10%)
May 17, 2005 3033 3034 3016 3021 7,379,600 -8.19(-0.27%)
May 16, 2005 3030 3036 3026 3029 2,742,400 -7.81(-0.26%)
May 13, 2005 3047 3047 3027 3037 7,636,000 -18.15(-0.59%)
May 12, 2005 3064 3069 3046 3055 10,526,800 -6.32(-0.21%)
May 11, 2005 3062 3069 3052 3062 5,212,200 -4.68(-0.15%)
May 10, 2005 3083 3089 3061 3066 5,244,400 -17.28(-0.56%)
May 09, 2005 3100 3100 3076 3084 5,053,400 -14.62(-0.47%)
May 06, 2005 3087 3101 3077 3098 7,298,600 +6.54(+0.21%)
May 05, 2005 3073 3096 3072 3092 4,049,200 +25.07(+0.82%)
May 04, 2005 3052 3067 3048 3067 6,531,800 +20.31(+0.67%)
May 03, 2005 3053 3053 3037 3046 5,969,400 -2.26(-0.07%)
May 02, 2005 3040 3056 3036 3049 4,442,200 +8.96(+0.29%)
Apr 29, 2005 3008 3040 3008 3040 8,774,800 +14.96(+0.49%)
Apr 28, 2005 3048 3055 3020 3025 9,143,000 -17.52(-0.58%)
Apr 27, 2005 3085 3088 3040 3042 7,000,800 -55.59(-1.79%)
Apr 26, 2005 3096 3100 3080 3098 7,864,600 -4.67(-0.15%)
Apr 25, 2005 3082 3105 3082 3103 4,687,200 +15.80(+0.51%)
Apr 22, 2005 3088 3092 3080 3087 7,457,800 +17.96(+0.59%)
Apr 21, 2005 3058 3082 3057 3069 8,584,800 +0.30(+0.01%)
Apr 20, 2005 3101 3102 3068 3068 9,158,600 -21.88(-0.71%)
Apr 19, 2005 3076 3094 3074 3090 6,953,200 +26.22(+0.86%)
Apr 18, 2005 3092 3094 3064 3064 8,649,200 -77.76(-2.47%)
Apr 15, 2005 3155 3162 3132 3142 9,744,800 -28.62(-0.90%)
Apr 14, 2005 3183 3188 3170 3171 7,131,400 -26.78(-0.84%)
Apr 13, 2005 3185 3201 3185 3197 7,091,600 +21.51(+0.68%)
Apr 12, 2005 3183 3185 3174 3176 5,897,600 -9.65(-0.30%)
Apr 11, 2005 3174 3186 3169 3185 4,105,000 +3.20(+0.10%)
Apr 08, 2005 3185 3190 3178 3182 5,335,800 +5.03(+0.16%)
Apr 07, 2005 3172 3179 3167 3177 6,307,800 +2.65(+0.08%)
Apr 06, 2005 3153 3175 3152 3175 6,984,000 +29.30(+0.93%)
Apr 05, 2005 3136 3152 3135 3145 7,616,600 +15.73(+0.50%)
Apr 04, 2005 3138 3138 3115 3130 7,729,400 -10.81(-0.34%)
Apr 02, 2005 3130 3144 3126 3140 6,637,000 +14.66(+0.47%)
Apr 01, 2005 3134 3145 3125 3126 8,134,400 +0.66(+0.02%)
Mar 31, 2005 3109 3129 3104 3125 8,885,800 +5.64(+0.18%)
Mar 30, 2005 3127 3129 3113 3119 6,343,800 +0.00(+0.00%)
Mar 29, 2005 3127 3129 3113 3119 0 -9.12(-0.29%)
Mar 28, 2005 3128 3128 3128 3128 0 +0.00(+0.00%)
Mar 25, 2005 3072 3129 3071 3128 10,097,400 +59.78(+1.95%)
Mar 24, 2005 3066 3077 3053 3069 7,759,400 -16.02(-0.52%)
Mar 23, 2005 3097 3097 3072 3085 8,006,000 -8.84(-0.29%)
Mar 22, 2005 3094 3102 3090 3094 3,944,600 +0.00(+0.00%)
Mar 21, 2005 3094 3102 3090 3094 0 +2.63(+0.09%)
Mar 19, 2005 3080 3097 3076 3091 7,964,200 +15.05(+0.49%)
Mar 18, 2005 3087 3087 3067 3076 6,411,400 -0.18(-0.01%)
Mar 17, 2005 3095 3103 3076 3076 9,606,800 -20.53(-0.66%)
Mar 16, 2005 3090 3098 3083 3097 6,941,800 +15.53(+0.50%)
Mar 15, 2005 3096 3104 3078 3081 5,768,200 +0.00(+0.00%)
Mar 14, 2005 3096 3104 3078 3081 0 -17.92(-0.58%)
Mar 12, 2005 3103 3115 3098 3099 6,744,200 +0.74(+0.02%)
Mar 11, 2005 3124 3124 3096 3098 11,652,000 -35.40(-1.13%)
Mar 10, 2005 3158 3165 3127 3134 8,505,400 -18.83(-0.60%)
Mar 09, 2005 3153 3156 3143 3152 10,174,000 -0.64(-0.02%)
Mar 08, 2005 3131 3153 3129 3153 7,307,600 +0.00(+0.00%)
Mar 07, 2005 3131 3153 3129 3153 0 +31.46(+1.01%)
Mar 05, 2005 3095 3125 3093 3122 9,305,000 +30.68(+0.99%)
Mar 04, 2005 3095 3102 3091 3091 11,323,400 -6.68(-0.22%)
Mar 03, 2005 3121 3122 3094 3098 16,663,800 -20.10(-0.64%)
Mar 02, 2005 3101 3122 3099 3118 13,978,000 +11.22(+0.36%)
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.