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 (%)
Oct 31, 2007 1714 1725 1709 1724 369,451,296 +11.31(+0.66%)
Oct 30, 2007 1705 1714 1705 1713 332,800,288 +3.57(+0.21%)
Oct 29, 2007 1708 1713 1705 1710 253,738,496 +13.73(+0.81%)
Oct 26, 2007 1677 1700 1677 1696 304,947,488 +22.43(+1.34%)
Oct 25, 2007 1670 1675 1667 1673 292,144,000 +15.41(+0.93%)
Oct 24, 2007 1678 1678 1654 1658 268,593,408 -20.56(-1.22%)
Oct 23, 2007 1680 1684 1676 1679 299,802,496 +8.24(+0.49%)
Oct 22, 2007 1662 1673 1658 1670 302,850,816 -20.74(-1.23%)
Oct 19, 2007 1692 1702 1688 1691 364,463,008 -0.08(-0.00%)
Oct 18, 2007 1695 1697 1682 1691 359,737,504 +7.12(+0.42%)
Oct 17, 2007 1666 1689 1662 1684 352,846,784 +15.14(+0.91%)
Oct 16, 2007 1659 1672 1654 1669 308,115,008 +7.11(+0.43%)
Oct 15, 2007 1667 1673 1662 1662 366,486,208 -7.00(-0.42%)
Oct 12, 2007 1647 1669 1644 1669 300,696,096 +16.80(+1.02%)
Oct 11, 2007 1632 1656 1631 1652 358,350,496 +24.33(+1.49%)
Oct 10, 2007 1633 1633 1623 1628 303,841,888 +0.74(+0.05%)
Oct 09, 2007 1621 1630 1618 1627 309,063,296 +3.87(+0.24%)
Oct 08, 2007 1632 1632 1623 1623 294,553,600 -10.16(-0.62%)
Oct 05, 2007 1614 1633 1614 1633 266,754,800 +20.20(+1.25%)
Oct 04, 2007 1610 1618 1610 1613 303,403,584 -3.28(-0.20%)
Oct 03, 2007 1616 1617 1610 1616 252,689,408 -2.37(-0.15%)
Oct 02, 2007 1615 1622 1613 1619 329,127,104 +14.84(+0.93%)
Oct 01, 2007 1593 1606 1587 1604 303,381,792 +2.89(+0.18%)
Sep 28, 2007 1602 1604 1591 1601 264,211,600 -0.48(-0.03%)
Sep 27, 2007 1606 1613 1600 1601 267,455,696 +7.30(+0.46%)
Sep 26, 2007 1582 1598 1582 1594 255,126,400 +20.95(+1.33%)
Sep 25, 2007 1584 1586 1566 1573 241,318,096 -19.06(-1.20%)
Sep 24, 2007 1587 1597 1582 1592 180,479,296 +5.53(+0.35%)
Sep 21, 2007 1580 1597 1580 1587 326,552,288 +2.61(+0.16%)
Sep 20, 2007 1580 1587 1576 1584 263,698,000 -6.94(-0.44%)
Sep 19, 2007 1579 1593 1574 1591 448,850,496 +46.19(+2.99%)
Sep 18, 2007 1501 1545 1501 1545 364,049,504 +36.32(+2.41%)
Sep 17, 2007 1521 1521 1491 1508 331,935,296 -20.68(-1.35%)
Sep 14, 2007 1546 1547 1521 1529 271,988,608 -23.98(-1.54%)
Sep 13, 2007 1537 1555 1528 1553 300,998,912 +9.88(+0.64%)
Sep 12, 2007 1543 1543 1529 1543 281,538,400 +0.18(+0.01%)
Sep 11, 2007 1529 1544 1525 1543 280,894,400 +24.87(+1.64%)
Sep 10, 2007 1535 1539 1517 1518 276,668,704 -15.85(-1.03%)
Sep 07, 2007 1564 1569 1534 1534 333,488,288 -33.67(-2.15%)
Sep 06, 2007 1580 1582 1554 1568 281,804,896 -3.53(-0.22%)
Sep 05, 2007 1602 1602 1571 1571 254,158,896 -36.96(-2.30%)
Sep 04, 2007 1596 1608 1593 1608 191,946,400 +5.58(+0.35%)
Sep 03, 2007 1601 1603 1594 1603 133,203,296 +7.60(+0.48%)
Aug 31, 2007 1584 1599 1583 1595 227,943,392 +18.63(+1.18%)
Aug 30, 2007 1573 1579 1558 1576 187,924,992 +14.10(+0.90%)
Aug 29, 2007 1549 1562 1545 1562 203,412,000 +5.45(+0.35%)
Aug 28, 2007 1574 1575 1555 1557 183,606,000 -18.62(-1.18%)
Aug 27, 2007 1583 1584 1574 1575 105,761,904 -1.98(-0.13%)
Aug 24, 2007 1566 1577 1563 1577 135,347,904 +4.24(+0.27%)
Aug 23, 2007 1592 1592 1573 1573 186,669,504 -5.94(-0.38%)
Aug 22, 2007 1576 1584 1576 1579 179,080,608 +13.36(+0.85%)
Aug 21, 2007 1573 1573 1550 1566 209,944,896 -3.62(-0.23%)
Aug 20, 2007 1574 1581 1566 1569 213,535,200 +3.74(+0.24%)
Aug 17, 2007 1533 1577 1527 1566 366,764,096 +26.28(+1.71%)
Aug 16, 2007 1568 1572 1539 1539 340,823,296 -58.42(-3.66%)
Aug 15, 2007 1589 1600 1582 1598 183,620,400 -3.35(-0.21%)
Aug 14, 2007 1607 1620 1598 1601 212,625,696 -17.68(-1.09%)
Aug 13, 2007 1604 1619 1602 1619 246,995,008 +28.41(+1.79%)
Aug 10, 2007 1606 1616 1589 1590 405,817,408 -42.25(-2.59%)
Aug 09, 2007 1646 1649 1625 1633 362,134,592 -18.49(-1.12%)
Aug 08, 2007 1623 1653 1623 1651 273,795,712 +37.10(+2.30%)
Aug 07, 2007 1607 1614 1601 1614 202,169,504 +24.29(+1.53%)
Aug 06, 2007 1587 1601 1587 1590 208,810,800 -12.36(-0.77%)
Aug 03, 2007 1621 1622 1602 1602 221,753,408 -16.57(-1.02%)
Aug 02, 2007 1619 1626 1614 1619 243,066,000 +9.79(+0.61%)
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.