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 (%)
Jan 31, 2011 1097 1117 1085 1105 0 +6.12(+0.56%)
Jan 30, 2011 1105 1121 1098 1099 0 +0.00(+0.00%)
Jan 29, 2011 1105 1121 1098 1099 546,661,632 -8.28(-0.75%)
Jan 28, 2011 1082 1114 1081 1107 454,539,008 +17.86(+1.64%)
Jan 27, 2011 1097 1104 1090 1090 295,441,408 +0.57(+0.05%)
Jan 26, 2011 1106 1106 1085 1089 363,946,400 -16.40(-1.48%)
Jan 25, 2011 1112 1116 1094 1105 291,302,208 +0.00(+0.00%)
Jan 24, 2011 1112 1116 1094 1105 0 -1.09(-0.10%)
Jan 23, 2011 1089 1117 1089 1107 0 +0.00(+0.00%)
Jan 22, 2011 1089 1117 1089 1107 591,466,624 +21.26(+1.96%)
Jan 21, 2011 1074 1090 1073 1085 439,016,384 +7.85(+0.73%)
Jan 20, 2011 1079 1083 1071 1077 375,684,416 -2.52(-0.23%)
Jan 19, 2011 1056 1080 1053 1080 395,749,184 +31.63(+3.02%)
Jan 18, 2011 1054 1055 1045 1048 294,000,000 +0.00(+0.00%)
Jan 17, 2011 1054 1055 1045 1048 0 -11.14(-1.05%)
Jan 16, 2011 1054 1063 1045 1059 0 +0.00(+0.00%)
Jan 15, 2011 1054 1063 1045 1059 354,012,992 +1.37(+0.13%)
Jan 14, 2011 1040 1062 1038 1058 572,740,224 +29.31(+2.85%)
Jan 13, 2011 979.91 1029 979.91 1029 527,583,392 +54.63(+5.61%)
Jan 12, 2011 962.79 974.76 958.53 974.14 357,591,616 +14.43(+1.50%)
Jan 11, 2011 963.74 965.78 956.03 959.71 348,685,184 +0.00(+0.00%)
Jan 10, 2011 963.74 965.78 956.03 959.71 0 -13.86(-1.42%)
Jan 09, 2011 983.18 984.68 970.64 973.57 0 +0.00(+0.00%)
Jan 08, 2011 983.18 984.68 970.64 973.57 351,402,592 -15.40(-1.56%)
Jan 07, 2011 999.95 1002 987.41 988.97 241,607,392 -10.18(-1.02%)
Jan 06, 2011 1005 1006 980.73 999.15 286,904,992 -8.54(-0.85%)
Jan 05, 2011 1007 1015 998.83 1008 246,968,608 +0.84(+0.08%)
Jan 04, 2011 1007 1017 1005 1007 193,012,000 +0.00(+0.00%)
Jan 03, 2011 1007 1017 1005 1007 0 +3.12(+0.31%)
Jan 01, 2011 1016 1016 1004 1004 0 +0.00(+0.00%)
Dec 31, 2010 1016 1016 1004 1004 188,331,392 -11.56(-1.14%)
Dec 30, 2010 1012 1018 1008 1015 120,753,800 +7.25(+0.72%)
Dec 29, 2010 1012 1014 1005 1008 120,600,400 +0.52(+0.05%)
Dec 28, 2010 1023 1026 1003 1008 162,016,992 +0.00(+0.00%)
Dec 27, 2010 1023 1026 1003 1008 0 -20.68(-2.01%)
Dec 26, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 25, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 24, 2010 1037 1038 1027 1028 153,904,608 -6.66(-0.64%)
Dec 23, 2010 1038 1042 1033 1035 177,089,792 -2.46(-0.24%)
Dec 22, 2010 1022 1040 1020 1037 210,388,000 +21.21(+2.09%)
Dec 21, 2010 1003 1022 1003 1016 270,922,592 +0.00(+0.00%)
Dec 20, 2010 1003 1022 1003 1016 0 +9.11(+0.90%)
Dec 18, 2010 1021 1022 1004 1007 421,777,408 -12.53(-1.23%)
Dec 17, 2010 1015 1023 1012 1020 211,709,600 -0.11(-0.01%)
Dec 16, 2010 1025 1026 1013 1020 253,193,792 -15.68(-1.51%)
Dec 15, 2010 1035 1035 1022 1035 211,077,408 +2.13(+0.21%)
Dec 14, 2010 1033 1040 1028 1033 199,732,992 +2.44(+0.24%)
Dec 11, 2010 1041 1041 1026 1031 210,433,600 -7.74(-0.75%)
Dec 10, 2010 1037 1041 1031 1038 269,975,616 +11.77(+1.15%)
Dec 09, 2010 1004 1032 1004 1027 219,483,008 +15.53(+1.54%)
Dec 08, 2010 1015 1021 1003 1011 291,302,400 +1.71(+0.17%)
Dec 07, 2010 1021 1021 1005 1009 199,336,192 +0.00(+0.00%)
Dec 06, 2010 1021 1021 1005 1009 0 -13.37(-1.31%)
Dec 04, 2010 1017 1025 1009 1023 363,946,208 +7.30(+0.72%)
Dec 03, 2010 998.24 1017 978.36 1016 500,323,200 +27.60(+2.79%)
Dec 02, 2010 954.51 990.77 954.51 987.95 410,245,184 +43.04(+4.55%)
Dec 01, 2010 955.06 957.17 940.07 944.91 442,336,384 -7.15(-0.75%)
Nov 30, 2010 981.13 987.61 952.06 952.06 391,042,208 +0.00(+0.00%)
Nov 29, 2010 981.98 987.61 952.06 952.06 0 -22.96(-2.35%)
Nov 27, 2010 981.32 984.41 965.29 975.02 368,662,208 -18.57(-1.87%)
Nov 26, 2010 996.62 998.91 977.97 993.59 215,040,096 -2.22(-0.22%)
Nov 25, 2010 993.84 1000 979.93 995.81 329,513,792 +5.01(+0.51%)
Nov 24, 2010 1016 1016 990.80 990.80 389,150,304 -31.65(-3.10%)
Nov 23, 2010 1062 1062 1020 1022 301,038,400 +0.00(+0.00%)
Nov 22, 2010 1062 1062 1020 1022 0 -28.42(-2.70%)
Nov 20, 2010 1054 1054 1037 1051 359,185,888 -6.34(-0.60%)
Nov 19, 2010 1052 1060 1051 1057 274,087,200 +13.53(+1.30%)
Nov 18, 2010 1032 1046 1032 1044 234,800,992 +9.54(+0.92%)
Nov 17, 2010 1049 1055 1034 1034 284,511,200 -25.53(-2.41%)
Nov 16, 2010 1040 1062 1038 1060 230,297,504 +0.00(+0.00%)
Nov 15, 2010 1040 1062 1038 1060 0 +12.35(+1.18%)
Nov 13, 2010 1019 1052 1014 1047 373,403,104 +9.44(+0.91%)
Nov 12, 2010 1048 1048 1029 1038 348,345,408 -9.51(-0.91%)
Nov 11, 2010 1061 1065 1044 1047 292,386,208 -18.23(-1.71%)
Nov 10, 2010 1050 1069 1049 1066 235,047,392 +11.68(+1.11%)
Nov 09, 2010 1055 1059 1047 1054 250,684,800 +0.00(+0.00%)
Nov 08, 2010 1055 1059 1047 1054 0 -14.25(-1.33%)
Nov 07, 2010 1092 1092 1064 1068 0 +0.00(+0.00%)
Nov 06, 2010 1092 1092 1064 1068 0 +0.00(+0.00%)
Nov 05, 2010 1092 1092 1064 1068 352,508,000 -18.26(-1.68%)
Nov 04, 2010 1096 1100 1084 1086 359,664,384 +2.83(+0.26%)
Nov 03, 2010 1105 1105 1080 1084 270,622,016 -20.78(-1.88%)
Nov 02, 2010 1086 1104 1086 1104 304,197,696 +10.72(+0.98%)
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.