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 (%)
Feb 29, 2008 3777 3811 3758 3763 20,857,400 -24.85(-0.66%)
Feb 28, 2008 3809 3809 3750 3788 18,971,000 -7.33(-0.19%)
Feb 27, 2008 3765 3797 3744 3795 16,726,400 +60.90(+1.63%)
Feb 26, 2008 3698 3737 3698 3734 14,286,000 +0.00(+0.00%)
Feb 25, 2008 3698 3737 3698 3734 0 +71.54(+1.95%)
Feb 23, 2008 3702 3710 3639 3662 13,000,800 -64.30(-1.73%)
Feb 22, 2008 3755 3770 3722 3727 16,144,200 -7.45(-0.20%)
Feb 21, 2008 3716 3757 3702 3734 17,290,800 -32.06(-0.85%)
Feb 20, 2008 3709 3794 3687 3766 15,836,200 +38.67(+1.04%)
Feb 19, 2008 3692 3733 3686 3728 8,841,000 -1.56(-0.04%)
Feb 18, 2008 3691 3733 3686 3729 0 +66.34(+1.81%)
Feb 16, 2008 3767 3771 3649 3663 19,404,400 -99.10(-2.63%)
Feb 15, 2008 3761 3790 3732 3762 19,454,200 +47.92(+1.29%)
Feb 14, 2008 3647 3732 3634 3714 18,461,000 +19.91(+0.54%)
Feb 13, 2008 3617 3700 3560 3694 23,080,800 +110.80(+3.09%)
Feb 12, 2008 3594 3626 3567 3583 18,549,600 +0.00(+0.00%)
Feb 11, 2008 3594 3626 3567 3583 0 -28.82(-0.80%)
Feb 09, 2008 3681 3689 3592 3612 16,527,200 -40.52(-1.11%)
Feb 08, 2008 3688 3691 3603 3653 18,999,200 -45.99(-1.24%)
Feb 07, 2008 3648 3701 3648 3699 19,662,000 +9.75(+0.26%)
Feb 06, 2008 3815 3815 3679 3689 20,390,200 -120.82(-3.17%)
Feb 05, 2008 3841 3845 3798 3810 11,924,400 +0.00(+0.00%)
Feb 04, 2008 3841 3845 3798 3810 0 +0.02(+0.00%)
Feb 02, 2008 3760 3820 3738 3810 20,506,000 +87.40(+2.35%)
Feb 01, 2008 3717 3733 3635 3722 28,874,400 -44.83(-1.19%)
Jan 31, 2008 3754 3767 3718 3767 20,137,600 -1.35(-0.04%)
Jan 30, 2008 3702 3768 3685 3768 18,375,000 +104.62(+2.86%)
Jan 29, 2008 3614 3671 3603 3664 21,913,400 +0.00(+0.00%)
Jan 28, 2008 3614 3671 3603 3664 0 +30.15(+0.83%)
Jan 26, 2008 3759 3771 3624 3634 28,030,200 -50.72(-1.38%)
Jan 25, 2008 3557 3684 3552 3684 28,580,400 +224.36(+6.48%)
Jan 24, 2008 3638 3648 3406 3460 38,614,800 -88.65(-2.50%)
Jan 23, 2008 3411 3589 3331 3549 38,917,400 +56.17(+1.61%)
Jan 22, 2008 3657 3659 3469 3492 32,959,600 +0.00(+0.00%)
Jan 21, 2008 3657 3659 3469 3492 0 -202.65(-5.48%)
Jan 19, 2008 3765 3804 3689 3695 30,403,200 -72.41(-1.92%)
Jan 18, 2008 3828 3854 3766 3768 22,699,400 -33.83(-0.89%)
Jan 17, 2008 3861 3868 3797 3801 24,162,000 -98.96(-2.54%)
Jan 16, 2008 4008 4024 3900 3900 16,419,800 -113.01(-2.82%)
Jan 15, 2008 3979 4036 3974 4013 12,665,200 +0.00(+0.00%)
Jan 14, 2008 3979 4036 3974 4013 0 -9.59(-0.24%)
Jan 12, 2008 4051 4065 4009 4023 17,673,400 -28.60(-0.71%)
Jan 11, 2008 4090 4107 4052 4052 15,116,200 -13.79(-0.34%)
Jan 10, 2008 4071 4078 4041 4065 18,890,800 -31.85(-0.78%)
Jan 09, 2008 4116 4126 4095 4097 14,875,000 -0.11(-0.00%)
Jan 08, 2008 4080 4100 4071 4097 14,080,400 +0.00(+0.00%)
Jan 07, 2008 4080 4100 4071 4097 0 +2.90(+0.07%)
Jan 05, 2008 4119 4159 4084 4094 14,867,600 -23.11(-0.56%)
Jan 04, 2008 4104 4126 4073 4117 15,244,800 +3.03(+0.07%)
Jan 03, 2008 4123 4170 4104 4114 8,997,000 +0.00(+0.00%)
Jan 02, 2008 4123 4170 4104 4114 0 -13.01(-0.32%)
Jan 01, 2008 4152 4152 4126 4127 2,881,400 +0.00(+0.00%)
Dec 31, 2007 4152 4152 4126 4127 0 -19.72(-0.48%)
Dec 29, 2007 4116 4152 4111 4147 6,056,600 +8.82(+0.21%)
Dec 28, 2007 4138 4166 4130 4138 7,211,000 +0.00(+0.00%)
Dec 27, 2007 4138 4166 4130 4138 0 +1.46(+0.04%)
Dec 26, 2007 4131 4141 4123 4137 0 +0.00(+0.00%)
Dec 25, 2007 4131 4141 4123 4137 2,397,400 +0.00(+0.00%)
Dec 24, 2007 4131 4141 4123 4137 0 +22.32(+0.54%)
Dec 22, 2007 4103 4131 4089 4115 18,805,200 +56.67(+1.40%)
Dec 21, 2007 4050 4080 4041 4058 11,899,400 +19.00(+0.47%)
Dec 20, 2007 4070 4070 4012 4039 14,259,400 -18.63(-0.46%)
Dec 19, 2007 4032 4091 4029 4058 14,563,400 +18.39(+0.46%)
Dec 18, 2007 4057 4063 4027 4039 14,384,400 +0.00(+0.00%)
Dec 17, 2007 4057 4063 4027 4039 0 -70.30(-1.71%)
Dec 15, 2007 4098 4109 4057 4109 14,108,800 +44.30(+1.09%)
Dec 14, 2007 4094 4102 4058 4065 17,282,800 -77.33(-1.87%)
Dec 13, 2007 4103 4192 4092 4142 19,446,800 -15.29(-0.37%)
Dec 12, 2007 4192 4194 4147 4158 12,501,000 -23.35(-0.56%)
Dec 11, 2007 4141 4193 4135 4181 15,203,600 +0.00(+0.00%)
Dec 10, 2007 4141 4193 4135 4181 0 +11.09(+0.27%)
Dec 08, 2007 4183 4192 4165 4170 17,603,400 +16.27(+0.39%)
Dec 07, 2007 4173 4196 4122 4154 19,233,600 +9.85(+0.24%)
Dec 06, 2007 4114 4151 4100 4144 15,861,400 +57.95(+1.42%)
Dec 05, 2007 4152 4153 4076 4086 17,617,600 -63.18(-1.52%)
Dec 04, 2007 4163 4192 4139 4149 15,294,400 +0.00(+0.00%)
Dec 03, 2007 4163 4192 4139 4149 0 -13.35(-0.32%)
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.