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 30, 2007 5913 5976 5913 5960 85,311,800 +29.27(+0.49%)
Apr 27, 2007 5941 5951 5908 5931 112,308,896 -13.67(-0.23%)
Apr 26, 2007 5980 5982 5931 5944 141,436,800 -2.89(-0.05%)
Apr 25, 2007 5903 5962 5903 5947 140,026,000 +61.30(+1.04%)
Apr 24, 2007 5912 5924 5861 5886 173,394,896 -31.29(-0.53%)
Apr 23, 2007 5937 5958 5905 5917 113,092,800 -21.58(-0.36%)
Apr 20, 2007 5856 5958 5855 5939 193,738,896 +109.86(+1.88%)
Apr 19, 2007 5776 5834 5745 5829 159,945,600 -6.91(-0.12%)
Apr 18, 2007 5849 5859 5813 5836 126,860,400 -22.19(-0.38%)
Apr 17, 2007 5844 5872 5821 5858 115,309,504 -3.83(-0.07%)
Apr 16, 2007 5815 5862 5807 5862 115,781,696 +72.63(+1.25%)
Apr 13, 2007 5762 5795 5749 5789 92,576,400 +40.40(+0.70%)
Apr 12, 2007 5744 5759 5701 5749 113,848,800 -2.98(-0.05%)
Apr 11, 2007 5758 5798 5741 5752 107,745,000 -14.35(-0.25%)
Apr 10, 2007 5750 5775 5726 5766 108,048,000 +24.89(+0.43%)
Apr 09, 2007 5732 5751 5721 5741 79,691,800 +0.00(+0.00%)
Apr 05, 2007 5732 5751 5721 5741 79,691,800 +2.37(+0.04%)
Apr 04, 2007 5730 5739 5707 5739 122,864,200 +27.10(+0.47%)
Apr 03, 2007 5682 5714 5669 5712 117,590,800 +66.35(+1.18%)
Apr 02, 2007 5623 5648 5609 5646 116,783,000 +11.40(+0.20%)
Mar 30, 2007 5630 5674 5609 5634 106,559,104 +2.63(+0.05%)
Mar 29, 2007 5580 5633 5579 5632 102,912,200 +78.84(+1.42%)
Mar 28, 2007 5564 5575 5531 5553 128,851,600 -34.37(-0.62%)
Mar 27, 2007 5610 5618 5572 5587 116,854,896 +10.76(+0.19%)
Mar 26, 2007 5638 5639 5546 5576 155,438,896 -58.45(-1.04%)
Mar 23, 2007 5590 5642 5577 5635 132,817,904 +36.38(+0.65%)
Mar 22, 2007 5578 5610 5560 5598 170,424,704 +96.19(+1.75%)
Mar 21, 2007 5499 5518 5491 5502 125,262,704 -1.09(-0.02%)
Mar 20, 2007 5460 5505 5426 5503 140,060,096 +44.32(+0.81%)
Mar 19, 2007 5435 5459 5412 5459 68,657,400 +76.79(+1.43%)
Mar 16, 2007 5380 5421 5347 5382 191,552,000 -7.69(-0.14%)
Mar 15, 2007 5376 5390 5320 5390 157,388,896 +93.63(+1.77%)
Mar 14, 2007 5347 5367 5296 5296 214,300,304 -136.72(-2.52%)
Mar 13, 2007 5499 5509 5433 5433 129,619,800 -63.13(-1.15%)
Mar 12, 2007 5554 5565 5479 5496 121,047,696 -41.77(-0.75%)
Mar 10, 2007 5516 5549 5473 5538 137,914,096 +13.58(+0.25%)
Mar 09, 2007 5494 5529 5482 5524 146,668,496 +69.19(+1.27%)
Mar 08, 2007 5458 5469 5431 5455 146,583,808 +17.94(+0.33%)
Mar 07, 2007 5431 5444 5399 5437 165,844,192 +52.10(+0.97%)
Mar 06, 2007 5325 5404 5303 5385 188,472,896 +0.00(+0.00%)
Mar 05, 2007 5325 5404 5303 5385 0 -39.67(-0.73%)
Mar 03, 2007 5480 5499 5391 5425 182,954,000 -33.70(-0.62%)
Mar 02, 2007 5502 5555 5356 5458 285,963,104 -57.92(-1.05%)
Mar 01, 2007 5476 5557 5459 5516 248,669,104 -72.07(-1.29%)
Feb 28, 2007 5719 5719 5581 5588 208,229,600 -174.15(-3.02%)
Feb 27, 2007 5732 5772 5728 5763 104,397,000 +0.00(+0.00%)
Feb 26, 2007 5732 5772 5728 5763 0 +46.16(+0.81%)
Feb 24, 2007 5724 5728 5689 5716 134,364,992 +8.52(+0.15%)
Feb 23, 2007 5723 5737 5701 5708 113,583,296 +13.30(+0.23%)
Feb 22, 2007 5733 5736 5678 5695 110,464,496 -18.89(-0.33%)
Feb 21, 2007 5739 5745 5678 5713 101,759,504 -26.45(-0.46%)
Feb 20, 2007 5723 5758 5717 5740 84,568,200 +0.00(+0.00%)
Feb 19, 2007 5723 5758 5717 5740 0 +26.31(+0.46%)
Feb 17, 2007 5716 5728 5704 5714 109,439,296 -7.29(-0.13%)
Feb 16, 2007 5725 5729 5704 5721 140,234,304 -4.96(-0.09%)
Feb 15, 2007 5700 5726 5693 5726 125,880,400 +43.15(+0.76%)
Feb 14, 2007 5656 5683 5651 5683 115,131,696 +38.74(+0.69%)
Feb 13, 2007 5671 5671 5625 5644 102,407,200 +0.00(+0.00%)
Feb 12, 2007 5671 5671 5625 5644 0 -48.50(-0.85%)
Feb 10, 2007 5699 5710 5689 5692 123,393,296 +27.35(+0.48%)
Feb 09, 2007 5705 5711 5652 5665 119,012,600 -37.90(-0.66%)
Feb 08, 2007 5687 5711 5682 5703 122,518,400 +26.22(+0.46%)
Feb 07, 2007 5680 5699 5670 5677 100,431,904 -4.33(-0.08%)
Feb 06, 2007 5671 5692 5659 5681 103,841,696 +0.00(+0.00%)
Feb 05, 2007 5671 5692 5659 5681 0 +3.81(+0.07%)
Feb 03, 2007 5680 5693 5667 5677 119,787,904 +15.05(+0.27%)
Feb 02, 2007 5664 5689 5657 5662 132,583,400 +53.94(+0.96%)
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.