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, 2015 5310 5311 5253 5289 0 +0.00(+0.00%)
Oct 30, 2015 5310 5311 5253 5289 0 -21.60(-0.41%)
Oct 29, 2015 5374 5392 5302 5310 0 -64.20(-1.19%)
Oct 28, 2015 5385 5393 5359 5374 0 -10.20(-0.19%)
Oct 27, 2015 5386 5394 5378 5385 0 -1.70(-0.03%)
Oct 26, 2015 5388 5421 5385 5386 0 -1.80(-0.03%)
Oct 25, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 24, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 23, 2015 5300 5408 5300 5388 0 +88.50(+1.67%)
Oct 22, 2015 5286 5300 5256 5300 0 +13.10(+0.25%)
Oct 21, 2015 5272 5297 5236 5286 0 +14.90(+0.28%)
Oct 20, 2015 5305 5305 5265 5272 0 -33.00(-0.62%)
Oct 19, 2015 5304 5328 5290 5305 0 +0.90(+0.02%)
Oct 18, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 17, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 16, 2015 5266 5329 5266 5304 0 +38.10(+0.72%)
Oct 15, 2015 5230 5273 5230 5266 0 +35.20(+0.67%)
Oct 14, 2015 5235 5235 5199 5230 0 -4.20(-0.08%)
Oct 13, 2015 5267 5267 5207 5235 0 -32.80(-0.62%)
Oct 12, 2015 5309 5309 5260 5267 0 -41.80(-0.79%)
Oct 11, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 10, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 09, 2015 5241 5312 5241 5309 0 +67.80(+1.29%)
Oct 08, 2015 5228 5285 5228 5241 0 +13.00(+0.25%)
Oct 07, 2015 5199 5228 5171 5228 0 +29.40(+0.57%)
Oct 06, 2015 5185 5250 5185 5199 0 +14.90(+0.29%)
Oct 05, 2015 5089 5187 5089 5184 0 +94.90(+1.86%)
Oct 04, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 03, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 02, 2015 5144 5151 5080 5089 0 -54.90(-1.07%)
Oct 01, 2015 5059 5148 5059 5144 0 +85.50(+1.69%)
Sep 30, 2015 4958 5059 4958 5059 0 +100.50(+2.03%)
Sep 29, 2015 5132 5132 4958 4958 0 -187.00(-3.63%)
Sep 28, 2015 5077 5145 5066 5145 0 +68.40(+1.35%)
Sep 27, 2015 5102 5145 5070 5077 0 +0.00(+0.00%)
Sep 26, 2015 5102 5145 5070 5077 0 +0.00(+0.00%)
Sep 25, 2015 5102 5145 5070 5077 0 -25.60(-0.50%)
Sep 24, 2015 5032 5102 5032 5102 0 +69.80(+1.39%)
Sep 23, 2015 5131 5131 5023 5032 0 -98.30(-1.92%)
Sep 22, 2015 5096 5153 5096 5131 0 +34.40(+0.67%)
Sep 21, 2015 5194 5194 5059 5096 0 -97.90(-1.88%)
Sep 20, 2015 5171 5218 5121 5194 0 +0.00(+0.00%)
Sep 19, 2015 5171 5218 5121 5194 0 +0.00(+0.00%)
Sep 18, 2015 5171 5218 5121 5194 0 +23.10(+0.45%)
Sep 17, 2015 5124 5215 5124 5171 0 +47.60(+0.93%)
Sep 16, 2015 5047 5124 5047 5124 0 +77.00(+1.53%)
Sep 15, 2015 5120 5127 5046 5047 0 -73.90(-1.44%)
Sep 14, 2015 5096 5154 5093 5120 0 +24.20(+0.47%)
Sep 13, 2015 5117 5138 5079 5096 0 +0.00(+0.00%)
Sep 12, 2015 5117 5138 5079 5096 0 +0.00(+0.00%)
Sep 11, 2015 5117 5138 5079 5096 0 -20.70(-0.40%)
Sep 10, 2015 5237 5237 5109 5117 0 -119.90(-2.29%)
Sep 09, 2015 5134 5237 5134 5237 0 +103.40(+2.01%)
Sep 08, 2015 5051 5134 5051 5134 0 +82.50(+1.63%)
Sep 07, 2015 5061 5066 4997 5051 0 -9.80(-0.19%)
Sep 06, 2015 5056 5088 5017 5061 0 +0.00(+0.00%)
Sep 05, 2015 5056 5088 5017 5061 0 +0.00(+0.00%)
Sep 04, 2015 5056 5088 5017 5061 0 +12.10(+0.24%)
Sep 03, 2015 5119 5191 5049 5049 0 -70.70(-1.38%)
Sep 02, 2015 5117 5121 5037 5119 0 +2.30(+0.04%)
Sep 01, 2015 5222 5228 5112 5117 0 -105.00(-2.01%)
Aug 31, 2015 5275 5275 5177 5222 0 -52.60(-1.00%)
Aug 30, 2015 5243 5314 5242 5275 0 +0.00(+0.00%)
Aug 29, 2015 5243 5314 5242 5275 0 +0.00(+0.00%)
Aug 28, 2015 5243 5314 5242 5275 0 +32.10(+0.61%)
Aug 27, 2015 5179 5285 5179 5243 0 +63.70(+1.23%)
Aug 26, 2015 5144 5185 5062 5179 0 +35.10(+0.68%)
Aug 25, 2015 5014 5155 4936 5144 0 +129.60(+2.58%)
Aug 24, 2015 5225 5219 5014 5014 0 -210.60(-4.03%)
Aug 23, 2015 5296 5296 5183 5225 0 +0.00(+0.00%)
Aug 22, 2015 5296 5296 5183 5225 0 +0.00(+0.00%)
Aug 21, 2015 5296 5296 5183 5225 0 -70.70(-1.34%)
Aug 20, 2015 5380 5380 5283 5296 0 -84.30(-1.57%)
Aug 19, 2015 5309 5382 5309 5380 0 +70.40(+1.33%)
Aug 18, 2015 5369 5389 5309 5309 0 -59.20(-1.10%)
Aug 17, 2015 5360 5398 5360 5369 0 +8.60(+0.16%)
Aug 16, 2015 5389 5403 5355 5360 0 +0.00(+0.00%)
Aug 15, 2015 5389 5403 5355 5360 0 +0.00(+0.00%)
Aug 14, 2015 5389 5403 5355 5360 0 -29.00(-0.54%)
Aug 13, 2015 5384 5425 5384 5389 0 +5.50(+0.10%)
Aug 12, 2015 5473 5479 5368 5384 0 -89.60(-1.64%)
Aug 11, 2015 5505 5538 5462 5473 0 -31.80(-0.58%)
Aug 10, 2015 5472 5508 5457 5505 0 +32.60(+0.60%)
Aug 09, 2015 5600 5600 5472 5472 0 +0.00(+0.00%)
Aug 08, 2015 5600 5600 5472 5472 0 +0.00(+0.00%)
Aug 07, 2015 5600 5600 5472 5472 0 -127.80(-2.28%)
Aug 06, 2015 5660 5660 5580 5600 0 -59.40(-1.05%)
Aug 05, 2015 5682 5684 5628 5660 0 -22.40(-0.39%)
Aug 04, 2015 5664 5711 5646 5682 0 +17.60(+0.31%)
Aug 03, 2015 5682 5687 5656 5664 0 -17.40(-0.31%)
Aug 02, 2015 5653 5683 5653 5682 0 +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.