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, 2014 44599 45160 44599 45028 312,581,184 +428.20(+0.96%)
Oct 30, 2014 44245 44599 44068 44599 187,862,096 +360.40(+0.81%)
Oct 29, 2014 44034 44308 43938 44239 163,864,992 +199.30(+0.45%)
Oct 28, 2014 43809 44202 43775 44040 206,876,192 +229.10(+0.52%)
Oct 27, 2014 43663 43814 43393 43810 116,605,296 +145.00(+0.33%)
Oct 24, 2014 43684 43822 43544 43666 177,782,592 -25.60(-0.06%)
Oct 23, 2014 43457 43869 43457 43691 176,696,192 +240.30(+0.55%)
Oct 22, 2014 43632 43806 43435 43451 206,111,696 -179.80(-0.41%)
Oct 21, 2014 43212 43725 43117 43631 180,107,008 +416.70(+0.96%)
Oct 20, 2014 43262 43374 42996 43214 184,620,192 -59.60(-0.14%)
Oct 17, 2014 42917 43581 42917 43274 204,759,696 +365.90(+0.85%)
Oct 16, 2014 42964 43145 42524 42908 186,232,000 -77.30(-0.18%)
Oct 15, 2014 43175 43175 42431 42985 465,175,008 -195.00(-0.45%)
Oct 14, 2014 43091 43339 43068 43180 197,148,896 +91.20(+0.21%)
Oct 13, 2014 43430 43561 43089 43089 188,993,600 -347.00(-0.80%)
Oct 10, 2014 44082 44082 43435 43436 180,788,608 -646.50(-1.47%)
Oct 09, 2014 44495 44610 44050 44082 167,642,704 -405.80(-0.91%)
Oct 08, 2014 44563 44717 44124 44488 185,072,304 -48.60(-0.11%)
Oct 07, 2014 44826 44846 44467 44537 163,625,504 -284.30(-0.63%)
Oct 06, 2014 44678 45223 44646 44821 152,368,400 +142.80(+0.32%)
Oct 03, 2014 44255 44720 44255 44678 184,680,800 +423.70(+0.96%)
Oct 02, 2014 44370 44375 43942 44254 199,890,208 -110.60(-0.25%)
Oct 01, 2014 44985 45058 44365 44365 182,309,600 -620.70(-1.38%)
Sep 30, 2014 44903 45052 44769 44986 184,943,600 +87.50(+0.19%)
Sep 29, 2014 44884 44918 44427 44898 164,377,504 +13.90(+0.03%)
Sep 26, 2014 44788 44987 44695 44884 136,101,408 +103.20(+0.23%)
Sep 25, 2014 45120 45151 44624 44781 174,746,896 -335.80(-0.74%)
Sep 24, 2014 45017 45266 44991 45117 195,335,504 +101.70(+0.23%)
Sep 23, 2014 45303 45407 44834 45015 217,685,104 -286.80(-0.63%)
Sep 22, 2014 45761 45768 45060 45302 181,252,000 -459.90(-1.00%)
Sep 19, 2014 46170 46230 45646 45762 411,628,000 -406.70(-0.88%)
Sep 18, 2014 46049 46170 46026 46169 138,941,104 +125.00(+0.27%)
Sep 17, 2014 45862 46147 45859 46044 187,870,096 +181.80(+0.40%)
Sep 15, 2014 45798 46133 45661 45862 126,415,504 +62.10(+0.14%)
Sep 12, 2014 45654 45862 45434 45800 129,739,800 +127.10(+0.28%)
Sep 11, 2014 45890 45908 45626 45673 116,511,000 -221.50(-0.48%)
Sep 10, 2014 45907 46109 45745 45894 133,893,904 -21.10(-0.05%)
Sep 09, 2014 46355 46428 45887 45915 177,599,504 -442.00(-0.95%)
Sep 08, 2014 46232 46554 46199 46357 122,720,304 +125.80(+0.27%)
Sep 05, 2014 46322 46406 46225 46231 133,181,104 -82.00(-0.18%)
Sep 04, 2014 46049 46332 46043 46313 182,073,200 +264.10(+0.57%)
Sep 03, 2014 45820 46065 45820 46049 158,939,504 +224.20(+0.49%)
Sep 02, 2014 45438 45830 45410 45825 187,242,000 +387.10(+0.85%)
Sep 01, 2014 45631 45664 45318 45438 65,827,300 -190.10(-0.42%)
Aug 29, 2014 45486 45762 45397 45628 511,058,912 +126.80(+0.28%)
Aug 28, 2014 45597 45598 45348 45501 137,467,600 -99.70(-0.22%)
Aug 27, 2014 45470 45619 45418 45601 149,838,592 +136.20(+0.30%)
Aug 26, 2014 45510 45658 45416 45465 210,556,304 -39.50(-0.09%)
Aug 25, 2014 45380 45575 45352 45504 133,092,200 +129.30(+0.28%)
Aug 22, 2014 45420 45517 45172 45375 156,941,504 -35.40(-0.08%)
Aug 21, 2014 45242 45430 45160 45410 187,453,696 +162.30(+0.36%)
Aug 20, 2014 44970 45250 44808 45248 197,824,192 +285.20(+0.63%)
Aug 19, 2014 44853 45001 44718 44963 176,305,104 +108.10(+0.24%)
Aug 18, 2014 44637 44871 44637 44855 101,365,800 +225.50(+0.51%)
Aug 15, 2014 44794 44864 44474 44629 98,928,496 -163.70(-0.37%)
Aug 14, 2014 44741 44879 44666 44793 137,006,208 +69.00(+0.15%)
Aug 13, 2014 44739 44975 44714 44724 154,181,600 -10.00(-0.02%)
Aug 12, 2014 44673 44869 44610 44734 131,497,696 +54.80(+0.12%)
Aug 11, 2014 44121 44720 44121 44679 165,075,808 +573.30(+1.30%)
Aug 08, 2014 44124 44271 43885 44106 144,991,504 -10.20(-0.02%)
Aug 07, 2014 44435 44541 44064 44116 175,936,400 -309.70(-0.70%)
Aug 06, 2014 44482 44550 44251 44426 158,810,800 -55.90(-0.13%)
Aug 05, 2014 44606 44675 44310 44482 168,380,800 -113.00(-0.25%)
Aug 04, 2014 43984 44676 43983 44595 193,884,896 +608.60(+1.38%)
Aug 03, 2014 43819 44095 43707 43986 0 +0.00(+0.00%)
Aug 02, 2014 43819 44095 43707 43986 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.