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 (%)
Oct 31, 2013 5227 5242 5159 5165 0 -61.44(-1.18%)
Oct 30, 2013 5215 5365 5119 5227 0 +8.17(+0.16%)
Oct 29, 2013 5474 5474 5142 5218 0 -252.35(-4.61%)
Oct 28, 2013 5527 5654 5451 5471 0 -55.58(-1.01%)
Oct 27, 2013 5651 5651 5493 5526 0 +0.00(+0.00%)
Oct 26, 2013 5651 5651 5493 5526 0 +0.00(+0.00%)
Oct 25, 2013 5651 5651 5493 5526 0 -115.28(-2.04%)
Oct 24, 2013 5360 5652 5336 5642 0 +278.10(+5.19%)
Oct 23, 2013 5606 5606 5347 5363 0 -252.84(-4.50%)
Oct 22, 2013 5660 5682 5547 5616 0 -45.95(-0.81%)
Oct 21, 2013 5481 5697 5481 5662 0 +196.41(+3.59%)
Oct 20, 2013 5389 5507 5386 5466 0 +0.00(+0.00%)
Oct 19, 2013 5389 5507 5386 5466 0 +0.00(+0.00%)
Oct 18, 2013 5389 5507 5386 5466 0 +79.68(+1.48%)
Oct 17, 2013 5259 5388 5237 5386 0 +129.38(+2.46%)
Oct 16, 2013 5308 5333 5140 5257 0 -28.49(-0.54%)
Oct 15, 2013 5243 5422 5243 5285 0 +43.40(+0.83%)
Oct 14, 2013 5180 5255 5180 5242 0 +0.00(+0.00%)
Oct 13, 2013 5180 5255 5180 5242 0 +0.00(+0.00%)
Oct 12, 2013 5180 5255 5180 5242 0 +0.00(+0.00%)
Oct 11, 2013 5180 5255 5180 5242 0 +76.42(+1.48%)
Oct 10, 2013 4955 5193 4955 5165 0 +219.04(+4.43%)
Oct 09, 2013 4923 4947 4890 4946 0 +20.73(+0.42%)
Oct 08, 2013 4920 4961 4897 4926 0 +1.73(+0.04%)
Oct 07, 2013 4870 4933 4832 4924 0 +68.49(+1.41%)
Oct 06, 2013 4868 4895 4848 4855 0 +0.00(+0.00%)
Oct 05, 2013 4868 4895 4848 4855 0 +0.00(+0.00%)
Oct 04, 2013 4868 4895 4848 4855 0 -11.08(-0.23%)
Oct 03, 2013 4874 4903 4808 4867 0 -3.25(-0.07%)
Oct 02, 2013 4910 4936 4860 4870 0 -36.72(-0.75%)
Oct 01, 2013 4787 4907 4787 4907 0 +122.75(+2.57%)
Sep 30, 2013 4697 4784 4622 4784 0 +53.63(+1.13%)
Sep 29, 2013 4834 4870 4719 4730 0 +0.00(+0.00%)
Sep 27, 2013 4834 4870 4719 4730 0 -108.40(-2.24%)
Sep 26, 2013 4804 4896 4770 4839 0 +40.09(+0.84%)
Sep 25, 2013 4811 4865 4778 4798 0 -17.13(-0.36%)
Sep 24, 2013 4933 4965 4807 4816 0 -77.07(-1.58%)
Sep 23, 2013 4758 4905 4756 4893 0 +137.72(+2.90%)
Sep 21, 2013 4773 4824 4751 4755 0 +0.00(+0.00%)
Sep 20, 2013 4773 4824 4751 4755 0 -13.78(-0.29%)
Sep 19, 2013 4738 4791 4717 4769 0 +36.59(+0.77%)
Sep 18, 2013 4634 4736 4602 4732 0 +100.27(+2.16%)
Sep 17, 2013 4686 4708 4626 4632 0 -15.60(-0.34%)
Sep 16, 2013 4534 4654 4534 4647 0 +152.52(+3.39%)
Sep 15, 2013 4395 4510 4394 4495 0 +0.00(+0.00%)
Sep 14, 2013 4395 4510 4394 4495 0 +0.00(+0.00%)
Sep 13, 2013 4395 4510 4394 4495 0 +100.18(+2.28%)
Sep 12, 2013 4516 4557 4390 4395 0 -121.98(-2.70%)
Sep 11, 2013 4470 4564 4396 4517 0 +14.69(+0.33%)
Sep 10, 2013 4370 4528 4370 4502 0 +133.68(+3.06%)
Sep 09, 2013 4182 4368 4182 4368 0 +186.78(+4.47%)
Sep 08, 2013 4178 4203 4145 4182 0 +0.00(+0.00%)
Sep 07, 2013 4178 4203 4145 4182 0 +0.00(+0.00%)
Sep 06, 2013 4178 4203 4145 4182 0 +5.76(+0.14%)
Sep 05, 2013 4095 4176 4095 4176 0 +80.90(+1.98%)
Sep 04, 2013 4054 4117 4054 4095 0 +38.57(+0.95%)
Sep 03, 2013 3994 4073 3994 4056 0 +81.82(+2.06%)
Sep 02, 2013 3936 3975 3936 3975 0 +38.64(+0.98%)
Sep 01, 2013 3917 3963 3906 3936 0 +13.54(+0.35%)
Aug 31, 2013 3925 3940 3895 3922 0 -13.54(-0.34%)
Aug 30, 2013 3917 3963 3906 3936 0 +13.54(+0.35%)
Aug 29, 2013 3925 3940 3895 3922 0 -2.96(-0.08%)
Aug 28, 2013 3848 4018 3848 3925 0 +77.29(+2.01%)
Aug 27, 2013 3897 3897 3829 3848 0 -49.38(-1.27%)
Aug 26, 2013 3907 3930 3876 3897 0 -5.81(-0.15%)
Aug 25, 2013 3945 4011 3903 3903 0 +0.00(+0.00%)
Aug 24, 2013 3945 4011 3903 3903 0 +0.00(+0.00%)
Aug 23, 2013 3945 4011 3903 3903 0 -40.27(-1.02%)
Aug 22, 2013 3850 3948 3850 3943 0 +91.05(+2.36%)
Aug 21, 2013 3850 3886 3843 3852 0 +1.70(+0.04%)
Aug 20, 2013 3816 3864 3816 3851 0 +35.44(+0.93%)
Aug 19, 2013 3853 3883 3796 3815 0 +0.00(+0.00%)
Aug 18, 2013 3853 3883 3796 3815 0 +0.00(+0.00%)
Aug 17, 2013 3853 3883 3796 3815 0 +0.00(+0.00%)
Aug 16, 2013 3853 3883 3796 3815 0 -49.82(-1.29%)
Aug 15, 2013 3880 3902 3823 3865 0 -18.13(-0.47%)
Aug 14, 2013 3764 3887 3764 3883 0 +118.93(+3.16%)
Aug 13, 2013 3664 3765 3664 3764 0 +95.48(+2.60%)
Aug 12, 2013 3654 3678 3642 3669 0 +53.72(+1.49%)
Aug 11, 2013 3572 3615 3572 3615 0 +0.00(+0.00%)
Aug 10, 2013 3572 3615 3572 3615 0 +0.00(+0.00%)
Aug 09, 2013 3572 3615 3572 3615 0 +32.88(+0.92%)
Aug 08, 2013 3549 3593 3549 3582 0 +35.94(+1.01%)
Aug 07, 2013 3470 3551 3465 3546 0 +77.06(+2.22%)
Aug 06, 2013 3453 3472 3409 3469 0 +16.10(+0.47%)
Aug 05, 2013 3459 3480 3444 3453 0 -5.66(-0.16%)
Aug 04, 2013 3431 3465 3428 3459 0 +0.00(+0.00%)
Aug 03, 2013 3431 3465 3428 3459 0 +0.00(+0.00%)
Aug 02, 2013 3431 3465 3428 3459 0 +27.00(+0.79%)
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.