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 (%)
Feb 28, 2006 3927 3932 3889 3902 8,191,000 +0.00(+0.00%)
Feb 27, 2006 3927 3932 3889 3902 0 -27.44(-0.70%)
Feb 25, 2006 3912 3933 3902 3929 11,465,600 +27.34(+0.70%)
Feb 24, 2006 3927 3956 3895 3902 12,629,600 +1.68(+0.04%)
Feb 23, 2006 3840 3905 3840 3900 10,005,000 +64.63(+1.69%)
Feb 22, 2006 3816 3848 3816 3835 9,120,000 +32.98(+0.87%)
Feb 21, 2006 3797 3806 3795 3802 4,740,200 +0.00(+0.00%)
Feb 20, 2006 3797 3806 3795 3802 0 +7.92(+0.21%)
Feb 18, 2006 3783 3805 3776 3795 10,835,600 +12.09(+0.32%)
Feb 17, 2006 3779 3783 3766 3782 7,628,800 +11.71(+0.31%)
Feb 16, 2006 3780 3781 3757 3771 8,470,000 -3.39(-0.09%)
Feb 15, 2006 3791 3797 3762 3774 7,092,400 -11.18(-0.30%)
Feb 14, 2006 3790 3794 3775 3785 5,566,400 +0.00(+0.00%)
Feb 13, 2006 3790 3794 3775 3785 0 -8.57(-0.23%)
Feb 11, 2006 3805 3816 3789 3794 7,544,400 -12.86(-0.34%)
Feb 10, 2006 3794 3813 3780 3807 8,765,600 +31.80(+0.84%)
Feb 09, 2006 3767 3779 3751 3775 7,943,600 -6.34(-0.17%)
Feb 08, 2006 3789 3797 3768 3781 8,153,400 +6.16(+0.16%)
Feb 07, 2006 3781 3795 3772 3775 7,841,600 +0.00(+0.00%)
Feb 06, 2006 3781 3795 3772 3775 0 +8.72(+0.23%)
Feb 04, 2006 3776 3789 3746 3766 8,118,600 -2.83(-0.08%)
Feb 03, 2006 3783 3793 3769 3769 7,970,400 -6.90(-0.18%)
Feb 02, 2006 3739 3783 3736 3776 9,305,200 +31.53(+0.84%)
Feb 01, 2006 3758 3774 3733 3745 9,881,400 -11.58(-0.31%)
Jan 31, 2006 3755 3768 3747 3756 6,087,000 +0.00(+0.00%)
Jan 30, 2006 3755 3768 3747 3756 0 -4.17(-0.11%)
Jan 28, 2006 3745 3760 3736 3760 11,169,800 +33.39(+0.90%)
Jan 27, 2006 3694 3727 3691 3727 8,830,800 +44.60(+1.21%)
Jan 26, 2006 3666 3682 3654 3682 7,180,800 +28.21(+0.77%)
Jan 25, 2006 3656 3669 3638 3654 7,999,600 +3.18(+0.09%)
Jan 24, 2006 3626 3651 3623 3651 6,891,400 +0.00(+0.00%)
Jan 23, 2006 3626 3651 3623 3651 0 -5.97(-0.16%)
Jan 21, 2006 3682 3701 3652 3657 8,138,200 -17.07(-0.46%)
Jan 20, 2006 3648 3678 3648 3674 11,772,600 +35.06(+0.96%)
Jan 19, 2006 3620 3643 3601 3639 10,141,200 -7.79(-0.21%)
Jan 18, 2006 3671 3671 3641 3647 7,949,200 -44.30(-1.20%)
Jan 17, 2006 3666 3692 3661 3691 5,660,800 +0.00(+0.00%)
Jan 16, 2006 3666 3692 3661 3691 0 +19.03(+0.52%)
Jan 14, 2006 3671 3673 3655 3672 9,271,600 -4.19(-0.11%)
Jan 13, 2006 3664 3678 3660 3676 8,825,200 +13.08(+0.36%)
Jan 12, 2006 3647 3671 3647 3663 7,397,600 +25.06(+0.69%)
Jan 11, 2006 3641 3646 3633 3638 6,996,400 -4.12(-0.11%)
Jan 10, 2006 3655 3656 3639 3642 8,196,400 +0.00(+0.00%)
Jan 09, 2006 3655 3656 3639 3642 0 -1.53(-0.04%)
Jan 07, 2006 3644 3649 3635 3644 5,405,000 +4.41(+0.12%)
Jan 06, 2006 3644 3645 3629 3639 8,731,200 +0.87(+0.02%)
Jan 05, 2006 3628 3640 3616 3638 10,206,200 +34.52(+0.96%)
Jan 04, 2006 3582 3609 3580 3604 8,631,400 +30.07(+0.84%)
Jan 03, 2006 3560 3575 3556 3574 2,511,800 +0.00(+0.00%)
Jan 02, 2006 3560 3575 3556 3574 0 +24.62(+0.69%)
Dec 31, 2005 3576 3577 3544 3549 2,963,200 -25.94(-0.73%)
Dec 30, 2005 3574 3582 3570 3575 3,690,600 +7.98(+0.22%)
Dec 29, 2005 3558 3574 3556 3567 4,490,200 -0.09(-0.00%)
Dec 28, 2005 3549 3573 3549 3567 3,175,600 +0.00(+0.00%)
Dec 27, 2005 3549 3573 3549 3567 0 +24.94(+0.70%)
Dec 24, 2005 3549 3553 3537 3542 3,841,800 -2.11(-0.06%)
Dec 23, 2005 3544 3554 3539 3544 7,668,800 +2.34(+0.07%)
Dec 22, 2005 3514 3543 3513 3542 9,171,400 +33.02(+0.94%)
Dec 21, 2005 3495 3509 3490 3509 7,968,400 +7.80(+0.22%)
Dec 20, 2005 3493 3501 3489 3501 5,236,400 +0.00(+0.00%)
Dec 19, 2005 3493 3501 3489 3501 0 +6.03(+0.17%)
Dec 17, 2005 3458 3498 3458 3495 11,356,200 +51.32(+1.49%)
Dec 16, 2005 3467 3469 3438 3444 6,449,600 -18.67(-0.54%)
Dec 15, 2005 3463 3468 3450 3463 7,391,200 +4.77(+0.14%)
Dec 14, 2005 3458 3459 3444 3458 7,653,600 +3.06(+0.09%)
Dec 13, 2005 3461 3475 3452 3455 6,106,000 +0.00(+0.00%)
Dec 12, 2005 3461 3475 3452 3455 0 +6.75(+0.20%)
Dec 10, 2005 3446 3454 3438 3448 5,537,200 -8.35(-0.24%)
Dec 09, 2005 3457 3457 3436 3456 5,475,200 -8.07(-0.23%)
Dec 08, 2005 3460 3476 3458 3464 8,269,600 +5.96(+0.17%)
Dec 07, 2005 3450 3464 3446 3459 7,289,600 +12.90(+0.37%)
Dec 06, 2005 3459 3466 3437 3446 6,512,400 +0.00(+0.00%)
Dec 05, 2005 3459 3466 3437 3446 0 -13.29(-0.38%)
Dec 03, 2005 3440 3459 3435 3459 8,018,400 +26.23(+0.76%)
Dec 02, 2005 3407 3434 3401 3433 7,226,400 +38.53(+1.14%)
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.