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 19501 19753 19321 19565 223,409,904 +28.00(+0.14%)
Jan 30, 2009 20112 20120 19537 19537 163,286,208 -608.10(-3.02%)
Jan 29, 2009 19614 20149 19614 20145 222,974,304 +529.00(+2.70%)
Jan 28, 2009 19587 19864 19540 19616 111,633,104 +33.10(+0.17%)
Jan 27, 2009 19349 19765 19292 19583 115,346,704 +0.00(+0.00%)
Jan 26, 2009 19349 19765 19292 19583 0 +234.30(+1.21%)
Jan 24, 2009 19212 19573 18964 19349 167,630,896 +42.10(+0.22%)
Jan 23, 2009 19470 19616 19039 19307 173,302,400 -190.40(-0.98%)
Jan 22, 2009 19221 19581 18997 19497 176,710,896 +284.10(+1.48%)
Jan 21, 2009 20387 20392 19213 19213 171,800,608 -1180.40(-5.79%)
Jan 20, 2009 20325 20474 20282 20393 23,764,400 +0.00(+0.00%)
Jan 19, 2009 20325 20474 20282 20393 0 +68.00(+0.33%)
Jan 17, 2009 20281 20683 19861 20325 154,477,504 +44.90(+0.22%)
Jan 16, 2009 20369 20494 19717 20280 224,767,808 -88.70(-0.44%)
Jan 15, 2009 21047 21047 20303 20369 159,748,096 -678.10(-3.22%)
Jan 14, 2009 21162 21286 20866 21047 133,309,904 -115.00(-0.54%)
Jan 13, 2009 21741 21744 21019 21162 143,957,200 +0.00(+0.00%)
Jan 12, 2009 21741 21744 21019 21162 0 -579.00(-2.66%)
Jan 10, 2009 21962 22040 21655 21741 127,101,200 -214.10(-0.98%)
Jan 09, 2009 22117 22117 21660 21955 168,764,000 -162.10(-0.73%)
Jan 08, 2009 22993 22993 22108 22118 144,398,800 -887.90(-3.86%)
Jan 07, 2009 23239 23490 22886 23005 213,101,600 -233.50(-1.00%)
Jan 06, 2009 23251 23484 23190 23239 190,380,496 +0.00(+0.00%)
Jan 05, 2009 23251 23484 23190 23239 0 -12.10(-0.05%)
Jan 03, 2009 22380 23302 22331 23251 107,065,400 +0.00(+0.00%)
Jan 02, 2009 22380 23302 22331 23251 0 +870.70(+3.89%)
Jan 01, 2009 22420 22661 22368 22380 64,369,400 -39.70(-0.18%)
Dec 31, 2008 22399 22517 22129 22420 70,999,200 +27.60(+0.12%)
Dec 30, 2008 22515 22571 22291 22392 69,370,400 +0.00(+0.00%)
Dec 29, 2008 22515 22571 22291 22392 0 -122.90(-0.55%)
Dec 27, 2008 22339 22543 22249 22515 36,655,600 +0.00(+0.00%)
Dec 26, 2008 22339 22543 22249 22515 0 +174.60(+0.78%)
Dec 25, 2008 22167 22454 22141 22341 31,613,800 +166.40(+0.75%)
Dec 24, 2008 22059 22394 22054 22174 109,505,000 +115.10(+0.52%)
Dec 23, 2008 22222 22283 21923 22059 93,403,400 +0.00(+0.00%)
Dec 22, 2008 22222 22283 21923 22059 0 -162.40(-0.73%)
Dec 20, 2008 22309 22545 21980 22222 225,725,200 -125.60(-0.56%)
Dec 19, 2008 22572 23098 22335 22347 200,044,992 -225.30(-1.00%)
Dec 18, 2008 22033 22584 21905 22572 245,711,104 +540.00(+2.45%)
Dec 17, 2008 21051 22095 21018 22032 289,314,688 +981.90(+4.66%)
Dec 16, 2008 21375 21477 21039 21051 184,485,104 +0.00(+0.00%)
Dec 15, 2008 21375 21477 21039 21051 0 -357.70(-1.67%)
Dec 12, 2008 21640 21831 21306 21408 176,931,392 -281.50(-1.30%)
Dec 11, 2008 21460 21991 21425 21690 238,217,696 +250.10(+1.17%)
Dec 10, 2008 21165 21632 20978 21440 242,536,192 +271.00(+1.28%)
Dec 09, 2008 20084 21192 20084 21169 279,845,312 +0.00(+0.00%)
Dec 08, 2008 20084 21192 20084 21169 0 +1086.90(+5.41%)
Dec 06, 2008 19916 20083 19440 20082 157,880,000 +165.60(+0.83%)
Dec 05, 2008 20147 20266 19902 19916 176,713,296 -230.80(-1.15%)
Dec 04, 2008 19802 20277 19494 20147 148,344,192 +344.70(+1.74%)
Dec 03, 2008 19548 19820 19500 19802 134,698,704 +269.20(+1.38%)
Dec 02, 2008 20515 20515 19532 19533 159,840,992 +0.00(+0.00%)
Dec 01, 2008 20515 20515 19532 19533 0 -1001.60(-4.88%)
Nov 29, 2008 20202 20550 20021 20535 135,157,600 +332.90(+1.65%)
Nov 28, 2008 20026 20223 19889 20202 54,814,600 +176.00(+0.88%)
Nov 27, 2008 19297 20062 19028 20026 192,476,704 +728.20(+3.77%)
Nov 26, 2008 19546 19709 18983 19298 258,173,408 -231.60(-1.19%)
Nov 25, 2008 18251 19573 18251 19529 215,589,696 +0.00(+0.00%)
Nov 24, 2008 18251 19573 18251 19529 0 +1277.80(+7.00%)
Nov 22, 2008 18191 18453 17943 18251 141,270,592 +60.70(+0.33%)
Nov 21, 2008 18578 18746 18012 18191 157,979,008 -387.70(-2.09%)
Nov 20, 2008 19036 19039 18558 18578 165,005,200 -457.80(-2.40%)
Nov 19, 2008 19562 19562 18833 19036 220,406,592 +0.00(+0.00%)
Nov 18, 2008 19562 19562 18833 19036 0 -525.90(-2.69%)
Nov 17, 2008 19562 19562 19562 19562 0 +0.00(+0.00%)
Nov 15, 2008 19711 19918 19292 19562 205,168,800 -148.00(-0.75%)
Nov 14, 2008 18805 19711 18221 19710 257,765,104 +905.20(+4.81%)
Nov 13, 2008 19782 19782 18805 18805 161,141,696 -990.30(-5.00%)
Nov 12, 2008 20020 20020 19541 19795 165,859,600 -225.30(-1.13%)
Nov 11, 2008 19866 20381 19745 20020 136,696,800 +0.00(+0.00%)
Nov 10, 2008 19866 20381 19745 20020 0 +155.30(+0.78%)
Nov 08, 2008 19658 20186 19658 19865 146,691,104 +214.30(+1.09%)
Nov 07, 2008 20447 20447 19602 19651 181,085,904 -795.90(-3.89%)
Nov 06, 2008 21535 21538 20427 20447 183,589,200 -1088.50(-5.05%)
Nov 05, 2008 20633 21538 20633 21535 235,156,000 +922.60(+4.48%)
Nov 04, 2008 20445 20696 20225 20613 174,720,496 +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.