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, 2008 4977 5006 4935 4997 152,666,496 +19.44(+0.39%)
Apr 29, 2008 4986 5013 4958 4977 132,602,200 -35.65(-0.71%)
Apr 28, 2008 4990 5031 4986 5013 94,535,600 +34.54(+0.69%)
Apr 25, 2008 4954 5013 4951 4978 161,354,592 +48.66(+0.99%)
Apr 24, 2008 4917 4943 4861 4930 138,180,000 -15.10(-0.31%)
Apr 23, 2008 4888 4951 4851 4945 155,547,696 +72.01(+1.48%)
Apr 22, 2008 4887 4930 4850 4873 128,651,104 -37.71(-0.77%)
Apr 21, 2008 4954 4961 4885 4910 134,671,696 -51.34(-1.03%)
Apr 18, 2008 4882 4976 4878 4962 192,982,496 +99.55(+2.05%)
Apr 17, 2008 4877 4901 4834 4862 165,843,696 +7.04(+0.15%)
Apr 16, 2008 4820 4863 4789 4855 181,523,104 +74.42(+1.56%)
Apr 15, 2008 4801 4821 4741 4781 118,835,800 +14.19(+0.30%)
Apr 14, 2008 4755 4794 4750 4766 119,717,800 -31.44(-0.66%)
Apr 11, 2008 4892 4918 4775 4798 153,178,096 -61.49(-1.27%)
Apr 10, 2008 4875 4881 4790 4859 161,154,896 -15.55(-0.32%)
Apr 09, 2008 4889 4925 4868 4875 127,023,000 -37.72(-0.77%)
Apr 08, 2008 4908 4914 4879 4913 113,384,096 -31.91(-0.65%)
Apr 07, 2008 4936 4960 4927 4945 128,312,000 +43.72(+0.89%)
Apr 04, 2008 4914 4920 4849 4901 141,401,200 +13.01(+0.27%)
Apr 03, 2008 4926 4926 4854 4888 151,866,000 -24.10(-0.49%)
Apr 02, 2008 4906 4923 4856 4912 173,182,304 +45.97(+0.94%)
Apr 01, 2008 4690 4877 4681 4866 188,524,992 +158.93(+3.38%)
Mar 31, 2008 4649 4712 4622 4707 142,322,208 +11.15(+0.24%)
Mar 28, 2008 4723 4741 4680 4696 115,984,400 -23.61(-0.50%)
Mar 27, 2008 4668 4751 4665 4720 150,671,696 +42.85(+0.92%)
Mar 26, 2008 4659 4694 4648 4677 153,864,400 -15.32(-0.33%)
Mar 25, 2008 4692 4700 4648 4692 206,193,296 +158.28(+3.49%)
Mar 24, 2008 4511 4553 4481 4534 0 +0.00(+0.00%)
Mar 21, 2008 4511 4553 4481 4534 0 +0.00(+0.00%)
Mar 20, 2008 4511 4553 4481 4534 290,932,000 -22.23(-0.49%)
Mar 19, 2008 4635 4653 4533 4556 248,269,200 -26.64(-0.58%)
Mar 18, 2008 4503 4593 4482 4583 223,507,008 +151.55(+3.42%)
Mar 17, 2008 4449 4506 4417 4431 249,766,000 -161.11(-3.51%)
Mar 14, 2008 4632 4708 4545 4592 214,275,200 -38.04(-0.82%)
Mar 13, 2008 4611 4642 4547 4630 197,888,896 -66.91(-1.42%)
Mar 12, 2008 4717 4742 4679 4697 196,215,200 +69.41(+1.50%)
Mar 11, 2008 4590 4683 4567 4628 189,545,696 +60.70(+1.33%)
Mar 10, 2008 4602 4626 4535 4567 158,091,808 -51.97(-1.13%)
Mar 08, 2008 4631 4662 4577 4619 198,919,200 -59.09(-1.26%)
Mar 07, 2008 4767 4767 4664 4678 158,195,904 -78.37(-1.65%)
Mar 06, 2008 4723 4768 4689 4756 141,700,704 +80.51(+1.72%)
Mar 05, 2008 4749 4783 4655 4676 163,286,592 -66.75(-1.41%)
Mar 04, 2008 4723 4764 4698 4743 150,295,504 +0.00(+0.00%)
Mar 03, 2008 4723 4764 4698 4743 0 -48.00(-1.00%)
Mar 01, 2008 4837 4873 4769 4791 196,078,304 -74.57(-1.53%)
Feb 29, 2008 4939 4964 4856 4865 178,539,104 -103.59(-2.08%)
Feb 28, 2008 4991 4993 4893 4969 182,276,992 -4.25(-0.09%)
Feb 27, 2008 4956 4981 4917 4973 176,562,592 +53.81(+1.09%)
Feb 26, 2008 4878 4926 4870 4919 143,544,400 +0.00(+0.00%)
Feb 25, 2008 4878 4926 4870 4919 0 +94.71(+1.96%)
Feb 23, 2008 4819 4878 4787 4825 162,038,704 -34.30(-0.71%)
Feb 22, 2008 4854 4905 4834 4859 162,398,400 +46.04(+0.96%)
Feb 21, 2008 4828 4867 4779 4813 168,788,704 -73.02(-1.49%)
Feb 20, 2008 4845 4940 4806 4886 153,181,200 +24.03(+0.49%)
Feb 19, 2008 4810 4879 4810 4862 99,598,200 -862.96(-15.07%)
Feb 18, 2008 5725 5725 5725 5725 0 +952.97(+19.97%)
Feb 16, 2008 4857 4878 4744 4772 175,653,200 -86.86(-1.79%)
Feb 15, 2008 4924 4926 4836 4859 177,895,392 +3.25(+0.07%)
Feb 14, 2008 4792 4887 4782 4855 168,735,904 +14.69(+0.30%)
Feb 13, 2008 4729 4847 4676 4841 196,522,496 +158.01(+3.37%)
Feb 12, 2008 4653 4735 4645 4683 154,090,704 +0.00(+0.00%)
Feb 11, 2008 4653 4735 4645 4683 0 -26.95(-0.57%)
Feb 09, 2008 4765 4789 4680 4710 224,328,000 -14.15(-0.30%)
Feb 08, 2008 4793 4798 4683 4724 221,349,296 -92.63(-1.92%)
Feb 07, 2008 4729 4823 4729 4816 211,346,000 +39.57(+0.83%)
Feb 06, 2008 4970 4971 4767 4777 200,152,000 -196.78(-3.96%)
Feb 05, 2008 5027 5027 4955 4974 131,717,904 +0.00(+0.00%)
Feb 04, 2008 5027 5027 4955 4974 0 -4.42(-0.09%)
Feb 02, 2008 4936 5009 4927 4978 225,980,992 +108.27(+2.22%)
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.