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 (%)
Nov 29, 2014 1086 1091 1079 1091 278,491,904 +4.70(+0.43%)
Nov 28, 2014 1079 1087 1077 1086 254,104,704 +8.41(+0.78%)
Nov 27, 2014 1086 1086 1075 1077 294,776,000 -5.18(-0.48%)
Nov 26, 2014 1077 1091 1077 1083 516,891,904 +6.27(+0.58%)
Nov 25, 2014 1067 1083 1065 1076 411,656,096 +12.88(+1.21%)
Nov 22, 2014 1036 1065 1036 1064 505,197,600 +30.84(+2.99%)
Nov 21, 2014 1044 1046 1026 1033 415,495,488 -17.93(-1.71%)
Nov 20, 2014 1052 1058 1046 1051 378,217,088 -5.84(-0.55%)
Nov 19, 2014 1046 1059 1046 1056 356,434,912 +11.90(+1.14%)
Nov 18, 2014 1021 1047 1019 1045 399,385,312 +15.40(+1.50%)
Nov 15, 2014 1032 1032 1021 1029 484,779,296 +1.35(+0.13%)
Nov 14, 2014 1034 1038 1019 1028 340,363,104 -0.99(-0.10%)
Nov 13, 2014 1043 1047 1027 1029 326,802,208 -18.28(-1.75%)
Nov 12, 2014 1045 1055 1043 1047 289,954,912 +7.16(+0.69%)
Nov 11, 2014 1022 1040 1022 1040 256,555,104 +14.02(+1.37%)
Nov 08, 2014 1043 1043 1015 1026 361,013,184 -14.13(-1.36%)
Nov 07, 2014 1035 1058 1031 1040 434,924,800 -1.71(-0.16%)
Nov 06, 2014 1039 1044 1028 1042 364,064,896 +11.70(+1.14%)
Nov 05, 2014 1052 1060 1029 1030 383,100,288 -21.66(-2.06%)
Nov 04, 2014 1060 1063 1049 1052 325,977,600 -10.46(-0.98%)
Oct 31, 2014 1057 1065 1049 1062 454,738,592 +22.43(+2.16%)
Oct 30, 2014 1046 1046 1014 1040 416,743,392 +0.96(+0.09%)
Oct 29, 2014 1055 1057 1035 1039 382,902,304 -18.86(-1.78%)
Oct 28, 2014 1045 1060 1045 1058 343,057,088 +19.10(+1.84%)
Oct 27, 2014 1064 1064 1030 1039 443,019,808 -15.02(-1.43%)
Oct 24, 2014 1047 1056 1047 1054 329,700,416 +0.76(+0.07%)
Oct 23, 2014 1035 1055 1034 1053 357,374,016 +8.40(+0.80%)
Oct 22, 2014 1035 1044 1028 1044 396,096,800 +9.80(+0.95%)
Oct 21, 2014 1010 1036 1007 1035 419,426,112 +23.61(+2.34%)
Oct 20, 2014 1005 1014 1002 1011 399,728,096 -4.62(-0.45%)
Oct 17, 2014 991.78 1017 990.24 1016 493,255,296 +28.21(+2.86%)
Oct 16, 2014 1008 1014 957.90 987.38 891,091,008 -17.36(-1.73%)
Oct 15, 2014 1040 1043 1002 1005 555,779,392 -36.60(-3.51%)
Oct 14, 2014 1035 1045 1023 1041 373,371,008 +1.57(+0.15%)
Oct 13, 2014 1027 1048 1027 1040 305,051,200 +3.61(+0.35%)
Oct 10, 2014 1039 1048 1032 1036 452,789,312 -11.76(-1.12%)
Oct 09, 2014 1066 1066 1042 1048 373,397,888 -7.22(-0.68%)
Oct 08, 2014 1059 1068 1054 1055 387,135,488 -9.21(-0.87%)
Oct 07, 2014 1077 1081 1064 1064 325,698,496 -21.83(-2.01%)
Oct 06, 2014 1087 1094 1086 1086 247,528,896 +7.36(+0.68%)
Oct 03, 2014 1072 1080 1066 1079 298,636,896 +15.50(+1.46%)
Oct 02, 2014 1096 1097 1063 1063 476,535,104 -34.41(-3.13%)
Oct 01, 2014 1103 1110 1097 1098 322,575,200 -6.89(-0.62%)
Sep 30, 2014 1096 1107 1095 1105 330,987,488 +13.79(+1.26%)
Sep 29, 2014 1106 1106 1086 1091 293,037,088 -17.28(-1.56%)
Sep 26, 2014 1098 1111 1095 1108 260,163,696 +7.07(+0.64%)
Sep 25, 2014 1110 1118 1097 1101 362,802,592 -6.80(-0.61%)
Sep 24, 2014 1103 1108 1091 1108 311,096,992 +5.54(+0.50%)
Sep 23, 2014 1111 1112 1101 1102 315,733,600 -14.57(-1.30%)
Sep 22, 2014 1118 1125 1116 1117 272,069,088 -5.48(-0.49%)
Sep 19, 2014 1139 1139 1122 1122 498,668,608 +1.04(+0.09%)
Sep 18, 2014 1116 1124 1113 1121 333,306,688 +8.88(+0.80%)
Sep 17, 2014 1106 1115 1104 1112 329,161,600 +11.33(+1.03%)
Sep 16, 2014 1101 1103 1095 1101 353,912,384 -4.21(-0.38%)
Sep 15, 2014 1106 1111 1103 1105 245,661,600 -5.00(-0.45%)
Sep 12, 2014 1111 1114 1106 1110 211,427,008 +0.35(+0.03%)
Sep 11, 2014 1116 1116 1104 1110 265,363,200 -5.52(-0.49%)
Sep 10, 2014 1110 1115 1104 1115 292,154,592 -1.61(-0.14%)
Sep 09, 2014 1129 1129 1116 1117 283,381,408 -14.89(-1.32%)
Sep 08, 2014 1135 1137 1126 1132 234,119,600 -4.49(-0.40%)
Sep 05, 2014 1130 1139 1128 1136 332,388,704 +4.67(+0.41%)
Sep 04, 2014 1107 1137 1105 1132 461,227,200 +22.05(+1.99%)
Sep 03, 2014 1100 1113 1100 1110 263,269,296 +13.38(+1.22%)
Sep 02, 2014 1096 1103 1096 1096 206,998,208 +0.28(+0.03%)
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.