Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: IDR )

10.92 -0.03 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	10.94	11.09	10.66	10.92	39,075	-0.03(-0.27%)
Aug 22, 2024	11.35	11.37	10.43	10.95	52,629	-0.36(-3.18%)
Aug 21, 2024	11.10	11.50	11.05	11.31	70,019	+0.23(+2.08%)
Aug 20, 2024	10.75	11.15	10.75	11.08	71,379	+0.52(+4.92%)
Aug 19, 2024	10.06	10.69	9.910	10.56	129,974	+0.48(+4.76%)
Aug 16, 2024	9.870	10.25	9.760	10.08	95,224	+0.19(+1.92%)
Aug 15, 2024	10.15	10.22	9.580	9.890	109,220	-0.11(-1.10%)
Aug 14, 2024	10.11	10.22	9.780	10.00	49,780	-0.08(-0.79%)
Aug 13, 2024	10.53	10.53	9.950	10.08	55,544	-0.33(-3.17%)
Aug 12, 2024	10.37	10.66	10.27	10.41	52,883	+0.14(+1.41%)
Aug 09, 2024	9.970	10.33	9.970	10.27	35,640	+0.32(+3.17%)
Aug 08, 2024	10.21	10.43	9.580	9.950	127,353	-0.23(-2.26%)
Aug 07, 2024	10.31	10.40	10.00	10.18	40,072	+0.00(+0.05%)
Aug 06, 2024	10.30	10.47	9.760	10.18	99,877	-0.32(-3.10%)
Aug 05, 2024	10.32	10.50	10.00	10.50	79,804	-0.27(-2.51%)
Aug 02, 2024	10.97	11.03	10.32	10.77	65,576	-0.15(-1.37%)
Aug 01, 2024	11.05	11.05	10.59	10.92	40,360	-0.07(-0.64%)
Jul 31, 2024	10.75	11.00	10.70	10.99	35,359	+0.48(+4.57%)
Jul 30, 2024	10.55	10.95	10.50	10.51	57,439	-0.07(-0.66%)
Jul 29, 2024	11.04	11.04	10.17	10.58	85,666	-0.34(-3.11%)
Jul 26, 2024	10.98	10.99	10.70	10.92	36,077	-0.03(-0.27%)
Jul 25, 2024	11.13	11.14	10.78	10.95	32,695	-0.13(-1.17%)
Jul 24, 2024	11.14	11.54	11.03	11.08	66,915	-0.12(-1.07%)
Jul 23, 2024	11.27	11.39	10.97	11.20	45,678	-0.01(-0.09%)
Jul 22, 2024	10.70	11.25	10.70	11.21	58,424	+0.32(+2.94%)
Jul 19, 2024	10.92	11.14	10.70	10.89	23,847	-0.14(-1.27%)
Jul 18, 2024	11.58	11.61	10.86	11.03	51,395	-0.53(-4.58%)
Jul 17, 2024	11.55	11.65	11.40	11.56	65,772	-0.14(-1.20%)
Jul 16, 2024	11.52	11.75	11.38	11.70	61,100	+0.36(+3.17%)
Jul 15, 2024	10.95	11.43	10.64	11.34	82,396	+0.48(+4.42%)
Jul 12, 2024	10.98	11.24	10.75	10.86	52,114	-0.10(-0.91%)
Jul 11, 2024	11.17	11.32	10.81	10.96	69,854	-0.21(-1.88%)
Jul 10, 2024	11.50	11.80	11.11	11.17	129,999	-0.28(-2.45%)
Jul 09, 2024	11.20	11.50	11.07	11.45	70,167	+0.24(+2.14%)
Jul 08, 2024	11.08	11.27	10.75	11.21	100,836	+0.22(+2.00%)
Jul 05, 2024	10.70	11.09	10.66	10.99	103,955	+0.45(+4.27%)
Jul 03, 2024	10.85	10.85	10.50	10.54	49,230	-0.19(-1.77%)
Jul 02, 2024	9.930	10.99	9.854	10.73	319,599	+1.15(+12.00%)
Jul 01, 2024	9.970	9.970	9.550	9.580	103,736	-0.28(-2.84%)
Jun 28, 2024	9.430	9.960	9.430	9.860	82,064	+0.47(+5.01%)
Jun 27, 2024	9.380	9.500	9.230	9.390	36,705	+0.24(+2.62%)
Jun 26, 2024	8.970	9.340	8.900	9.150	34,180	+0.15(+1.67%)
Jun 25, 2024	9.310	9.310	8.900	9.000	73,512	-0.21(-2.28%)
Jun 24, 2024	9.550	9.580	9.210	9.210	44,919	-0.25(-2.64%)
Jun 21, 2024	9.540	9.660	9.310	9.460	66,602	+0.06(+0.64%)
Jun 20, 2024	9.770	9.800	9.375	9.400	63,394	-0.19(-1.98%)
Jun 18, 2024	10.14	10.14	9.570	9.590	105,521	-0.51(-5.05%)
Jun 17, 2024	10.25	10.47	10.10	10.10	55,879	-0.14(-1.37%)
Jun 14, 2024	10.01	10.30	9.960	10.24	63,108	+0.24(+2.40%)
Jun 13, 2024	10.03	10.14	9.900	10.00	86,486	+0.00(+0.00%)
Jun 12, 2024	10.39	10.39	10.00	10.00	64,333	-0.28(-2.72%)
Jun 11, 2024	10.20	10.35	10.06	10.28	81,778	+0.18(+1.78%)
Jun 10, 2024	9.740	10.35	9.500	10.10	397,228	+1.25(+14.12%)
Jun 07, 2024	9.060	9.150	8.572	8.850	82,977	-0.35(-3.80%)
Jun 06, 2024	9.170	9.370	8.830	9.200	53,207	+0.01(+0.11%)
Jun 05, 2024	9.180	9.210	9.007	9.190	48,043	+0.05(+0.55%)
Jun 04, 2024	9.430	9.670	9.130	9.140	48,797	-0.27(-2.87%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: IDR )

Historical Prices