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 (%)
Jun 30, 2005 13551 13594 13480 13486 68,321,800 -64.00(-0.47%)
Jun 29, 2005 13523 13559 13476 13550 56,935,800 +27.00(+0.20%)
Jun 28, 2005 13455 13643 13455 13523 108,779,600 +68.40(+0.51%)
Jun 27, 2005 13301 13496 13301 13455 77,073,000 +155.40(+1.17%)
Jun 24, 2005 13391 13394 13282 13299 77,369,000 -90.40(-0.68%)
Jun 23, 2005 13441 13444 13331 13390 85,115,400 -52.00(-0.39%)
Jun 22, 2005 13548 13552 13400 13442 90,546,800 -106.30(-0.78%)
Jun 21, 2005 13708 13712 13517 13548 91,014,200 -161.40(-1.18%)
Jun 20, 2005 13646 13726 13584 13709 65,182,800 +63.40(+0.46%)
Jun 17, 2005 13540 13647 13540 13646 71,854,600 +108.70(+0.80%)
Jun 16, 2005 13502 13558 13481 13537 93,987,000 +35.80(+0.27%)
Jun 15, 2005 13343 13502 13343 13502 107,083,400 +158.40(+1.19%)
Jun 14, 2005 13305 13384 13297 13343 71,141,600 +43.50(+0.33%)
Jun 13, 2005 13215 13301 13194 13300 32,196,600 +85.00(+0.64%)
Jun 10, 2005 13225 13276 13175 13215 49,179,200 -10.70(-0.08%)
Jun 09, 2005 13104 13288 13094 13225 61,520,200 +122.60(+0.94%)
Jun 08, 2005 13150 13177 13102 13103 60,406,400 -45.30(-0.34%)
Jun 07, 2005 13207 13253 13138 13148 62,359,000 -60.40(-0.46%)
Jun 06, 2005 13206 13256 13199 13208 45,202,400 +4.00(+0.03%)
Jun 03, 2005 13290 13290 13165 13204 49,936,200 -80.50(-0.61%)
Jun 02, 2005 13144 13343 13144 13285 91,784,800 +141.30(+1.08%)
Jun 01, 2005 12964 13183 12960 13144 79,006,000 +179.20(+1.38%)
May 31, 2005 13157 13178 12961 12964 82,347,200 -197.40(-1.50%)
May 30, 2005 13131 13163 13124 13162 9,685,400 +30.40(+0.23%)
May 27, 2005 13126 13137 13071 13131 64,744,800 -21.20(-0.16%)
May 26, 2005 13059 13202 13059 13153 112,581,400 +94.80(+0.73%)
May 25, 2005 13021 13114 12995 13058 83,584,800 +37.10(+0.28%)
May 24, 2005 13032 13048 12899 13021 84,742,600 -8.90(-0.07%)
May 23, 2005 12884 13034 12823 13030 70,695,800 +146.10(+1.13%)
May 20, 2005 12795 12892 12732 12884 53,612,800 +88.20(+0.69%)
May 19, 2005 12738 12820 12724 12795 73,316,800 +67.60(+0.53%)
May 18, 2005 12442 12771 12442 12728 94,837,800 +288.20(+2.32%)
May 17, 2005 12443 12459 12401 12440 50,466,400 -2.80(-0.02%)
May 16, 2005 12348 12445 12347 12442 28,062,800 +94.60(+0.77%)
May 13, 2005 12449 12474 12335 12348 46,689,400 -101.00(-0.81%)
May 12, 2005 12465 12581 12449 12449 69,914,800 -16.10(-0.13%)
May 11, 2005 12497 12513 12366 12465 57,016,000 -32.60(-0.26%)
May 10, 2005 12558 12604 12497 12497 41,890,800 -65.60(-0.52%)
May 09, 2005 12616 12624 12536 12563 42,630,800 -52.80(-0.42%)
May 06, 2005 12610 12668 12590 12616 80,992,600 -4.10(-0.03%)
May 05, 2005 12644 12788 12568 12620 140,148,400 -23.10(-0.18%)
May 04, 2005 12358 12644 12358 12643 129,386,400 +285.10(+2.31%)
May 03, 2005 12423 12440 12332 12358 152,339,200 -67.10(-0.54%)
May 02, 2005 12323 12440 12322 12425 39,249,400 +102.00(+0.83%)
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%)
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.