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 (%)
Mar 30, 2007 4494 4499 4468 4472 11,527,400 -22.05(-0.49%)
Mar 29, 2007 4458 4494 4456 4494 10,801,600 +52.47(+1.18%)
Mar 28, 2007 4460 4465 4424 4441 9,967,400 -30.99(-0.69%)
Mar 27, 2007 4467 4483 4444 4472 9,289,600 +23.71(+0.53%)
Mar 26, 2007 4505 4505 4430 4449 11,362,400 -52.24(-1.16%)
Mar 23, 2007 4459 4504 4453 4501 14,549,600 +30.60(+0.68%)
Mar 22, 2007 4444 4475 4444 4470 15,238,800 +87.89(+2.01%)
Mar 21, 2007 4371 4396 4365 4382 10,424,000 +8.51(+0.19%)
Mar 20, 2007 4366 4379 4327 4374 13,392,200 +9.10(+0.21%)
Mar 19, 2007 4300 4365 4294 4365 13,381,200 +107.44(+2.52%)
Mar 16, 2007 4277 4277 4236 4257 19,362,600 -5.58(-0.13%)
Mar 15, 2007 4261 4267 4223 4263 11,868,200 +66.23(+1.58%)
Mar 14, 2007 4230 4235 4189 4197 14,962,400 -105.22(-2.45%)
Mar 13, 2007 4364 4370 4302 4302 10,219,000 -57.99(-1.33%)
Mar 12, 2007 4397 4403 4351 4360 8,569,200 -18.51(-0.42%)
Mar 10, 2007 4372 4387 4340 4378 9,649,200 +8.73(+0.20%)
Mar 09, 2007 4336 4370 4325 4370 11,812,200 +68.36(+1.59%)
Mar 08, 2007 4277 4309 4253 4301 13,341,600 +51.58(+1.21%)
Mar 07, 2007 4258 4258 4233 4250 12,811,800 +31.44(+0.75%)
Mar 06, 2007 4208 4233 4178 4218 13,492,000 +0.00(+0.00%)
Mar 05, 2007 4208 4233 4178 4218 0 -53.85(-1.26%)
Mar 03, 2007 4284 4304 4238 4272 14,223,200 +4.26(+0.10%)
Mar 02, 2007 4311 4353 4197 4268 22,985,200 -37.47(-0.87%)
Mar 01, 2007 4291 4340 4268 4305 19,811,400 -82.14(-1.87%)
Feb 28, 2007 4492 4492 4383 4387 13,610,400 -131.66(-2.91%)
Feb 27, 2007 4512 4526 4500 4519 8,616,800 +0.00(+0.00%)
Feb 26, 2007 4512 4526 4500 4519 0 +23.32(+0.52%)
Feb 24, 2007 4520 4520 4484 4496 8,030,400 -14.11(-0.31%)
Feb 23, 2007 4524 4530 4498 4510 9,648,400 -5.62(-0.12%)
Feb 22, 2007 4538 4550 4507 4515 10,660,600 -20.01(-0.44%)
Feb 21, 2007 4550 4550 4519 4535 9,410,400 -15.82(-0.35%)
Feb 20, 2007 4525 4564 4525 4551 5,984,800 +0.00(+0.00%)
Feb 19, 2007 4525 4564 4525 4551 0 +18.52(+0.41%)
Feb 17, 2007 4549 4553 4528 4533 10,237,800 -11.99(-0.26%)
Feb 16, 2007 4546 4563 4526 4545 13,066,000 -3.09(-0.07%)
Feb 15, 2007 4540 4548 4529 4548 7,718,800 +19.74(+0.44%)
Feb 14, 2007 4506 4540 4506 4528 8,312,000 +27.30(+0.61%)
Feb 13, 2007 4503 4521 4492 4501 6,635,200 +0.00(+0.00%)
Feb 12, 2007 4503 4521 4492 4501 0 -18.04(-0.40%)
Feb 10, 2007 4523 4532 4517 4519 7,951,800 +12.98(+0.29%)
Feb 09, 2007 4544 4550 4494 4506 6,705,600 -39.08(-0.86%)
Feb 08, 2007 4536 4555 4536 4545 8,047,600 +14.83(+0.33%)
Feb 07, 2007 4503 4540 4501 4530 9,292,800 +25.65(+0.57%)
Feb 06, 2007 4491 4505 4481 4504 7,556,600 +0.00(+0.00%)
Feb 05, 2007 4491 4505 4481 4504 0 -2.84(-0.06%)
Feb 03, 2007 4477 4511 4477 4507 11,075,400 +39.48(+0.88%)
Feb 02, 2007 4467 4484 4460 4468 9,099,400 +34.24(+0.77%)
Feb 01, 2007 4423 4448 4423 4434 7,666,600 -2.41(-0.05%)
Jan 31, 2007 4410 4440 4401 4436 6,984,800 +20.81(+0.47%)
Jan 30, 2007 4402 4420 4392 4415 6,294,400 +0.00(+0.00%)
Jan 29, 2007 4402 4420 4392 4415 0 +15.30(+0.35%)
Jan 27, 2007 4410 4418 4384 4400 7,618,000 -38.68(-0.87%)
Jan 26, 2007 4472 4473 4432 4439 8,406,200 -26.60(-0.60%)
Jan 25, 2007 4437 4469 4437 4465 7,486,800 +35.77(+0.81%)
Jan 24, 2007 4456 4459 4415 4429 7,067,800 -27.63(-0.62%)
Jan 23, 2007 4473 4490 4455 4457 7,209,200 +0.00(+0.00%)
Jan 22, 2007 4473 4490 4455 4457 0 -15.72(-0.35%)
Jan 20, 2007 4449 4479 4433 4473 10,683,600 +5.34(+0.12%)
Jan 19, 2007 4474 4488 4450 4467 11,182,800 +2.53(+0.06%)
Jan 18, 2007 4468 4481 4449 4465 7,930,800 -3.42(-0.08%)
Jan 17, 2007 4485 4499 4460 4468 7,194,600 -25.83(-0.57%)
Jan 16, 2007 4498 4499 4478 4494 5,434,800 +0.00(+0.00%)
Jan 15, 2007 4498 4499 4478 4494 0 +8.22(+0.18%)
Jan 13, 2007 4466 4497 4465 4486 7,480,200 +12.31(+0.28%)
Jan 12, 2007 4413 4478 4412 4474 9,596,000 +67.71(+1.54%)
Jan 11, 2007 4411 4413 4390 4406 8,152,600 -20.28(-0.46%)
Jan 10, 2007 4424 4446 4415 4426 9,158,400 +19.56(+0.44%)
Jan 09, 2007 4397 4429 4391 4407 9,030,200 +0.00(+0.00%)
Jan 08, 2007 4397 4429 4391 4407 0 +25.03(+0.57%)
Jan 06, 2007 4410 4428 4382 4382 7,647,400 -39.70(-0.90%)
Jan 05, 2007 4441 4448 4420 4421 10,463,000 -45.67(-1.02%)
Jan 04, 2007 4452 4472 4446 4467 7,202,200 +12.77(+0.29%)
Jan 03, 2007 4401 4458 4399 4454 5,627,000 +0.00(+0.00%)
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.