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 1031 1031 1022 1030 0 -8.75(-0.84%)
Apr 28, 2005 1032 1040 1032 1038 0 +6.14(+0.59%)
Apr 27, 2005 1035 1038 1029 1032 0 +0.45(+0.04%)
Apr 26, 2005 1024 1032 1012 1032 0 +11.89(+1.17%)
Apr 25, 2005 1047 1047 1011 1020 0 -51.07(-4.77%)
Apr 22, 2005 1071 1071 1071 1071 0 +23.15(+2.21%)
Apr 21, 2005 1061 1061 1041 1048 0 -23.15(-2.16%)
Apr 20, 2005 1067 1071 1065 1071 0 +8.26(+0.78%)
Apr 19, 2005 1065 1068 1054 1063 0 +2.50(+0.24%)
Apr 18, 2005 1085 1085 1057 1060 0 -36.33(-3.31%)
Apr 15, 2005 1102 1102 1094 1097 0 -11.92(-1.08%)
Apr 14, 2005 1116 1116 1104 1108 0 -8.23(-0.74%)
Apr 13, 2005 1112 1121 1111 1117 0 +5.79(+0.52%)
Apr 12, 2005 1105 1111 1100 1111 0 +4.90(+0.44%)
Apr 11, 2005 1109 1110 1099 1106 0 -5.25(-0.47%)
Apr 08, 2005 1113 1114 1107 1111 0 -0.39(-0.04%)
Apr 07, 2005 1105 1112 1104 1112 0 +8.33(+0.76%)
Apr 06, 2005 1097 1103 1096 1103 0 +6.76(+0.62%)
Apr 05, 2005 1101 1104 1090 1097 0 -3.67(-0.33%)
Apr 04, 2005 1097 1100 1092 1100 0 +5.13(+0.47%)
Apr 01, 2005 1082 1096 1082 1095 0 +14.90(+1.38%)
Mar 31, 2005 1077 1080 1067 1080 0 +15.04(+1.41%)
Mar 30, 2005 1062 1086 1058 1065 0 -5.17(-0.48%)
Mar 29, 2005 1093 1093 1057 1070 0 -29.94(-2.72%)
Mar 28, 2005 1111 1120 1097 1100 0 -14.31(-1.28%)
Mar 24, 2005 1138 1138 1109 1115 0 -27.60(-2.42%)
Mar 23, 2005 1148 1148 1139 1142 0 -10.45(-0.91%)
Mar 22, 2005 1155 1157 1139 1153 0 +1.04(+0.09%)
Mar 21, 2005 1150 1156 1147 1152 0 +3.69(+0.32%)
Mar 18, 2005 1136 1148 1136 1148 0 +13.28(+1.17%)
Mar 17, 2005 1138 1140 1128 1135 0 -3.64(-0.32%)
Mar 16, 2005 1125 1138 1124 1138 0 +19.23(+1.72%)
Mar 15, 2005 1124 1126 1112 1119 0 -4.48(-0.40%)
Mar 14, 2005 1118 1125 1105 1123 0 +15.43(+1.39%)
Mar 11, 2005 1112 1112 1104 1108 141,693,104 +0.00(+0.00%)
Mar 10, 2005 1112 1112 1104 1108 0 -8.76(-0.78%)
Mar 09, 2005 1115 1117 1111 1117 0 +2.60(+0.23%)
Mar 08, 2005 1105 1117 1105 1114 0 +8.91(+0.81%)
Mar 07, 2005 1105 1107 1100 1105 0 +2.29(+0.21%)
Mar 04, 2005 1096 1106 1096 1103 0 +8.41(+0.77%)
Mar 03, 2005 1083 1096 1083 1095 0 +11.85(+1.09%)
Mar 02, 2005 1094 1094 1080 1083 0 -10.53(-0.96%)
Mar 01, 2005 1074 1097 1074 1093 0 +19.45(+1.81%)
Feb 28, 2005 1082 1082 1066 1074 0 -9.55(-0.88%)
Feb 25, 2005 1104 1105 1081 1083 0 -18.64(-1.69%)
Feb 24, 2005 1104 1109 1096 1102 0 -0.91(-0.08%)
Feb 23, 2005 1095 1109 1092 1103 0 +3.02(+0.27%)
Feb 22, 2005 1094 1100 1092 1100 0 +6.13(+0.56%)
Feb 21, 2005 1094 1098 1088 1094 0 +1.29(+0.12%)
Feb 18, 2005 1082 1092 1080 1092 0 +9.51(+0.88%)
Feb 17, 2005 1076 1088 1076 1083 0 +9.54(+0.89%)
Feb 16, 2005 1068 1073 1068 1073 0 +6.24(+0.58%)
Feb 15, 2005 1052 1068 1052 1067 0 +16.47(+1.57%)
Feb 14, 2005 1049 1055 1049 1051 0 +4.86(+0.46%)
Feb 11, 2005 1037 1046 1037 1046 0 +9.27(+0.89%)
Feb 10, 2005 1040 1041 1034 1037 127,073,200 +0.00(+0.00%)
Feb 09, 2005 1040 1041 1034 1037 127,073,200 +0.00(+0.00%)
Feb 08, 2005 1040 1041 1034 1037 0 -5.03(-0.48%)
Feb 07, 2005 1050 1051 1038 1042 0 -6.76(-0.64%)
Feb 04, 2005 1046 1053 1044 1048 0 -0.94(-0.09%)
Feb 03, 2005 1055 1055 1037 1049 0 -3.49(-0.33%)
Feb 02, 2005 1049 1059 1049 1053 0 +5.29(+0.50%)
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.