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 (%)
Jul 31, 2006 1288 1288 1280 1283 146,948,192 -5.51(-0.43%)
Jul 28, 2006 1274 1289 1274 1289 200,903,296 +11.82(+0.93%)
Jul 27, 2006 1268 1277 1268 1277 235,161,504 +14.12(+1.12%)
Jul 26, 2006 1261 1263 1257 1263 160,933,504 +3.01(+0.24%)
Jul 25, 2006 1256 1262 1253 1260 202,102,000 +5.42(+0.43%)
Jul 24, 2006 1234 1254 1234 1254 179,688,000 +23.79(+1.93%)
Jul 21, 2006 1235 1240 1230 1230 191,545,600 -10.92(-0.88%)
Jul 20, 2006 1245 1249 1240 1241 171,293,200 +1.23(+0.10%)
Jul 19, 2006 1219 1240 1217 1240 180,786,704 +27.60(+2.28%)
Jul 18, 2006 1215 1216 1210 1212 168,816,608 -2.13(-0.18%)
Jul 17, 2006 1223 1223 1211 1215 202,640,704 -7.80(-0.64%)
Jul 14, 2006 1224 1230 1222 1222 183,997,904 -13.20(-1.07%)
Jul 13, 2006 1243 1243 1234 1236 195,154,304 -17.31(-1.38%)
Jul 12, 2006 1256 1262 1252 1253 167,196,608 +1.50(+0.12%)
Jul 11, 2006 1257 1259 1250 1251 177,713,600 -11.12(-0.88%)
Jul 10, 2006 1263 1264 1256 1263 171,323,904 +3.33(+0.26%)
Jul 07, 2006 1260 1260 1253 1259 190,304,096 -1.84(-0.15%)
Jul 06, 2006 1253 1262 1252 1261 191,252,096 +12.04(+0.96%)
Jul 05, 2006 1252 1252 1245 1249 159,105,408 -8.46(-0.67%)
Jul 04, 2006 1256 1257 1252 1257 143,619,504 +3.65(+0.29%)
Jul 03, 2006 1248 1254 1245 1254 154,431,392 +1.22(+0.10%)
Jun 30, 2006 1245 1255 1243 1253 221,661,904 +16.85(+1.36%)
Jun 29, 2006 1221 1236 1221 1236 198,113,504 +20.63(+1.70%)
Jun 28, 2006 1214 1220 1213 1215 162,101,408 -3.58(-0.29%)
Jun 27, 2006 1227 1227 1219 1219 147,821,792 -5.53(-0.45%)
Jun 26, 2006 1225 1227 1223 1224 160,742,896 -0.01(-0.00%)
Jun 23, 2006 1220 1226 1219 1224 162,659,200 +2.74(+0.22%)
Jun 22, 2006 1222 1222 1218 1222 176,518,208 +9.18(+0.76%)
Jun 21, 2006 1209 1212 1203 1212 219,011,808 +6.35(+0.53%)
Jun 20, 2006 1193 1206 1193 1206 249,085,408 +4.13(+0.34%)
Jun 19, 2006 1199 1206 1196 1202 217,755,600 +11.09(+0.93%)
Jun 16, 2006 1213 1213 1190 1191 296,492,416 -8.86(-0.74%)
Jun 15, 2006 1187 1200 1184 1200 244,606,592 +21.86(+1.86%)
Jun 14, 2006 1175 1179 1168 1178 224,372,800 +5.77(+0.49%)
Jun 13, 2006 1178 1183 1170 1172 307,209,792 -25.84(-2.16%)
Jun 12, 2006 1203 1206 1198 1198 196,087,392 -8.25(-0.68%)
Jun 09, 2006 1206 1208 1201 1206 189,873,408 +13.72(+1.15%)
Jun 08, 2006 1201 1206 1192 1192 305,531,584 -28.85(-2.36%)
Jun 07, 2006 1219 1224 1212 1221 221,734,000 +11.23(+0.93%)
Jun 06, 2006 1214 1222 1210 1210 261,057,600 -18.88(-1.54%)
Jun 05, 2006 1237 1237 1227 1229 137,677,600 -7.05(-0.57%)
Jun 02, 2006 1243 1247 1233 1236 198,572,400 +2.34(+0.19%)
Jun 01, 2006 1235 1237 1224 1234 177,529,200 -0.29(-0.02%)
May 31, 2006 1206 1234 1204 1234 281,600,192 +16.98(+1.40%)
May 30, 2006 1239 1241 1215 1217 200,792,400 -23.81(-1.92%)
May 29, 2006 1241 1244 1240 1241 114,261,800 -0.98(-0.08%)
May 26, 2006 1225 1242 1224 1242 238,520,800 +24.41(+2.01%)
May 25, 2006 1206 1217 1195 1217 207,324,192 +18.03(+1.50%)
May 24, 2006 1203 1206 1192 1199 282,827,200 -12.58(-1.04%)
May 23, 2006 1193 1212 1193 1212 333,761,408 +22.63(+1.90%)
May 22, 2006 1219 1222 1189 1189 361,641,216 -36.56(-2.98%)
May 19, 2006 1223 1229 1220 1226 231,876,000 +2.77(+0.23%)
May 18, 2006 1230 1235 1213 1223 328,435,200 -4.84(-0.39%)
May 17, 2006 1268 1269 1228 1228 298,184,800 -37.69(-2.98%)
May 16, 2006 1264 1270 1262 1266 244,161,792 +0.45(+0.04%)
May 15, 2006 1273 1273 1259 1265 249,806,000 -13.26(-1.04%)
May 12, 2006 1300 1300 1278 1278 281,386,208 -32.61(-2.49%)
May 11, 2006 1318 1322 1311 1311 236,218,800 -6.78(-0.51%)
May 10, 2006 1316 1319 1316 1318 223,430,400 -0.78(-0.06%)
May 09, 2006 1318 1319 1314 1318 198,534,400 +1.42(+0.11%)
May 08, 2006 1316 1318 1313 1317 194,376,400 +5.38(+0.41%)
May 05, 2006 1301 1312 1301 1312 181,438,800 +11.26(+0.87%)
May 04, 2006 1297 1301 1294 1300 206,855,008 +5.76(+0.44%)
May 03, 2006 1302 1302 1293 1295 213,458,592 -4.46(-0.34%)
May 02, 2006 1293 1299 1293 1299 163,874,000 +23.81(+1.87%)
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.