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, 2009 1887 1910 1882 1900 23,154,400 +6.15(+0.32%)
Jan 30, 2009 1929 1929 1889 1894 43,159,200 -31.54(-1.64%)
Jan 29, 2009 1894 1925 1884 1925 69,265,000 +55.09(+2.95%)
Jan 28, 2009 1893 1893 1854 1870 45,706,800 -13.64(-0.72%)
Jan 27, 2009 1846 1892 1839 1884 45,022,800 +0.00(+0.00%)
Jan 26, 2009 1846 1892 1839 1884 0 +49.84(+2.72%)
Jan 24, 2009 1814 1840 1795 1834 38,655,800 +28.81(+1.60%)
Jan 23, 2009 1838 1854 1802 1805 43,369,200 +10.41(+0.58%)
Jan 22, 2009 1782 1806 1750 1795 63,274,600 -7.77(-0.43%)
Jan 21, 2009 1848 1851 1796 1803 38,964,800 -37.20(-2.02%)
Jan 20, 2009 1884 1899 1822 1840 38,968,600 +0.00(+0.00%)
Jan 19, 2009 1884 1899 1822 1840 0 -11.71(-0.63%)
Jan 17, 2009 1884 1899 1852 1852 45,796,600 -4.46(-0.24%)
Jan 16, 2009 1886 1893 1840 1856 57,429,000 -34.16(-1.81%)
Jan 15, 2009 1982 1982 1880 1890 68,522,000 -72.75(-3.71%)
Jan 14, 2009 1973 1976 1951 1963 44,085,000 -7.52(-0.38%)
Jan 13, 2009 1974 1993 1966 1971 31,559,000 +0.00(+0.00%)
Jan 12, 2009 1974 1993 1966 1971 0 -3.41(-0.17%)
Jan 10, 2009 1980 1996 1960 1974 18,192,800 -2.62(-0.13%)
Jan 09, 2009 1975 1983 1950 1977 20,600,600 -21.34(-1.07%)
Jan 08, 2009 1991 1999 1975 1998 30,743,800 +0.63(+0.03%)
Jan 07, 2009 2008 2008 1979 1997 20,955,800 -7.04(-0.35%)
Jan 06, 2009 2003 2017 1970 2004 22,553,800 +0.00(+0.00%)
Jan 05, 2009 2003 2017 1970 2004 0 +23.55(+1.19%)
Jan 03, 2009 1941 1981 1924 1981 13,987,200 +0.00(+0.00%)
Jan 02, 2009 1941 1981 1924 1981 0 +72.13(+3.78%)
Jan 01, 2009 1916 1931 1905 1909 6,536,400 +1.52(+0.08%)
Dec 31, 2008 1899 1916 1886 1907 9,557,800 +23.95(+1.27%)
Dec 30, 2008 1870 1893 1868 1883 12,108,000 +0.00(+0.00%)
Dec 29, 2008 1870 1893 1868 1883 0 +36.54(+1.98%)
Dec 26, 2008 1861 1868 1841 1847 0 +0.00(+0.00%)
Dec 25, 2008 1861 1868 1841 1847 5,753,600 -16.76(-0.90%)
Dec 24, 2008 1853 1890 1850 1863 19,925,000 +18.31(+0.99%)
Dec 23, 2008 1865 1870 1842 1845 24,742,200 +0.00(+0.00%)
Dec 22, 2008 1865 1870 1842 1845 0 -16.37(-0.88%)
Dec 20, 2008 1884 1891 1849 1861 50,934,200 -20.40(-1.08%)
Dec 19, 2008 1861 1890 1852 1882 35,542,400 +22.23(+1.20%)
Dec 18, 2008 1887 1893 1833 1860 40,675,600 -3.06(-0.16%)
Dec 17, 2008 1863 1865 1830 1863 20,254,400 -10.43(-0.56%)
Dec 16, 2008 1874 1881 1852 1873 11,428,000 +0.00(+0.00%)
Dec 15, 2008 1874 1881 1852 1873 0 +18.27(+0.98%)
Dec 13, 2008 1819 1862 1804 1855 0 -24.86(-1.32%)
Dec 12, 2008 1904 1910 1876 1880 35,426,200 -26.54(-1.39%)
Dec 11, 2008 1885 1907 1871 1906 25,186,800 +20.41(+1.08%)
Dec 10, 2008 1882 1905 1862 1886 31,020,800 -17.13(-0.90%)
Dec 09, 2008 1874 1903 1858 1903 35,142,000 +0.00(+0.00%)
Dec 08, 2008 1874 1903 1858 1903 0 +102.09(+5.67%)
Dec 06, 2008 1835 1843 1789 1801 33,583,600 -47.45(-2.57%)
Dec 05, 2008 1847 1880 1830 1848 43,743,000 +0.31(+0.02%)
Dec 04, 2008 1834 1856 1800 1848 33,718,200 +33.86(+1.87%)
Dec 03, 2008 1764 1815 1757 1814 34,957,200 +28.36(+1.59%)
Dec 02, 2008 1879 1881 1780 1786 24,878,800 +0.00(+0.00%)
Dec 01, 2008 1879 1881 1780 1786 0 -95.67(-5.08%)
Nov 29, 2008 1875 1881 1838 1881 34,282,800 +14.50(+0.78%)
Nov 28, 2008 1839 1867 1826 1867 28,604,600 +57.70(+3.19%)
Nov 27, 2008 1843 1850 1787 1809 32,568,600 -39.63(-2.14%)
Nov 26, 2008 1819 1880 1812 1849 60,373,400 +20.71(+1.13%)
Nov 25, 2008 1805 1844 1798 1828 30,901,800 +0.00(+0.00%)
Nov 24, 2008 1805 1844 1798 1828 0 +44.48(+2.49%)
Nov 22, 2008 1873 1895 1784 1784 33,290,200 -78.29(-4.20%)
Nov 21, 2008 1899 1905 1846 1862 29,126,800 -83.31(-4.28%)
Nov 20, 2008 2042 2043 1945 1945 27,842,400 -85.66(-4.22%)
Nov 19, 2008 2033 2039 1993 2031 25,950,000 -3.32(-0.16%)
Nov 18, 2008 2070 2080 2002 2034 22,058,400 +0.00(+0.00%)
Nov 17, 2008 2070 2080 2002 2034 0 -26.80(-1.30%)
Nov 15, 2008 2125 2127 2050 2061 22,463,000 -1.74(-0.08%)
Nov 14, 2008 2032 2090 2022 2063 19,841,600 +5.36(+0.26%)
Nov 13, 2008 2168 2169 2051 2057 21,501,400 -75.78(-3.55%)
Nov 12, 2008 2171 2171 2122 2133 16,452,000 -54.65(-2.50%)
Nov 11, 2008 2202 2228 2182 2188 17,071,400 +0.00(+0.00%)
Nov 10, 2008 2202 2228 2182 2188 0 +31.30(+1.45%)
Nov 08, 2008 2130 2178 2108 2157 19,985,000 +23.72(+1.11%)
Nov 07, 2008 2162 2197 2119 2133 26,148,600 -66.56(-3.03%)
Nov 06, 2008 2239 2239 2182 2199 28,572,200 -34.23(-1.53%)
Nov 05, 2008 2170 2234 2165 2234 32,314,000 +60.60(+2.79%)
Nov 04, 2008 2132 2173 2127 2173 20,507,600 +0.00(+0.00%)
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.