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 (%)
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%)
Aug 01, 2007 1601 1622 1593 1609 355,628,000 -21.98(-1.35%)
Jul 31, 2007 1612 1631 1612 1631 260,648,896 +30.61(+1.91%)
Jul 30, 2007 1608 1613 1596 1600 234,584,400 -7.70(-0.48%)
Jul 27, 2007 1590 1614 1587 1608 323,604,192 +5.59(+0.35%)
Jul 26, 2007 1652 1652 1602 1602 375,286,304 -41.74(-2.54%)
Jul 25, 2007 1634 1655 1628 1644 316,968,384 +2.20(+0.13%)
Jul 24, 2007 1654 1662 1637 1642 287,876,512 -14.75(-0.89%)
Jul 23, 2007 1649 1657 1640 1657 188,907,904 +12.32(+0.75%)
Jul 20, 2007 1674 1677 1644 1644 308,769,408 -27.72(-1.66%)
Jul 19, 2007 1664 1681 1664 1672 279,643,712 +15.58(+0.94%)
Jul 18, 2007 1657 1671 1656 1657 334,392,992 -11.03(-0.66%)
Jul 17, 2007 1658 1668 1658 1668 264,888,304 +4.31(+0.26%)
Jul 16, 2007 1655 1663 1654 1663 263,371,296 +9.81(+0.59%)
Jul 13, 2007 1658 1660 1650 1653 252,110,096 +8.29(+0.50%)
Jul 12, 2007 1632 1645 1619 1645 324,773,504 +18.62(+1.14%)
Jul 11, 2007 1621 1628 1610 1627 268,695,200 -6.10(-0.37%)
Jul 10, 2007 1649 1653 1626 1633 251,827,200 -16.59(-1.01%)
Jul 09, 2007 1661 1666 1647 1649 203,204,096 -7.96(-0.48%)
Jul 06, 2007 1641 1657 1639 1657 216,871,200 +14.38(+0.88%)
Jul 05, 2007 1654 1654 1641 1643 211,510,896 -9.49(-0.57%)
Jul 04, 2007 1642 1653 1641 1652 215,386,400 +13.03(+0.79%)
Jul 03, 2007 1640 1644 1638 1639 201,478,096 +7.69(+0.47%)
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.