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 (%)
Dec 31, 2009 32628 32629 32330 32449 80,359,400 -177.60(-0.54%)
Dec 30, 2009 32612 32787 32612 32626 119,575,104 +15.80(+0.05%)
Dec 29, 2009 32549 32725 32443 32610 52,419,400 +0.00(+0.00%)
Dec 28, 2009 32549 32725 32443 32610 0 +62.00(+0.19%)
Dec 27, 2009 32453 32597 32453 32548 0 +0.00(+0.00%)
Dec 26, 2009 32453 32597 32453 32548 0 +0.00(+0.00%)
Dec 25, 2009 32453 32597 32453 32548 27,257,400 +98.30(+0.30%)
Dec 24, 2009 32242 32530 32221 32450 91,752,200 +209.90(+0.65%)
Dec 23, 2009 31802 32240 31800 32240 126,726,704 +441.10(+1.39%)
Dec 22, 2009 31826 32118 31719 31799 126,379,200 +0.00(+0.00%)
Dec 21, 2009 31826 32118 31719 31799 0 -34.90(-0.11%)
Dec 20, 2009 31947 32012 31664 31834 0 +0.00(+0.00%)
Dec 19, 2009 31947 32012 31664 31834 237,514,096 -114.30(-0.36%)
Dec 18, 2009 31956 31958 31808 31948 140,486,096 -7.80(-0.02%)
Dec 17, 2009 31903 32225 31885 31956 215,466,304 +53.60(+0.17%)
Dec 16, 2009 32009 32277 31707 31903 176,031,808 -107.30(-0.34%)
Dec 15, 2009 31901 32011 31731 32010 137,502,096 +0.00(+0.00%)
Dec 14, 2009 31901 32011 31731 32010 0 +108.20(+0.34%)
Dec 12, 2009 31917 32188 31828 31902 144,571,504 -14.90(-0.05%)
Dec 11, 2009 31668 31954 31668 31917 168,604,608 +246.40(+0.78%)
Dec 10, 2009 31722 31861 31508 31670 149,638,800 -40.20(-0.13%)
Dec 09, 2009 32086 32119 31710 31710 158,884,304 -374.80(-1.17%)
Dec 08, 2009 32105 32225 32069 32085 93,790,200 +0.00(+0.00%)
Dec 07, 2009 32105 32225 32069 32085 0 -20.20(-0.06%)
Dec 05, 2009 31968 32377 31767 32105 133,663,696 +138.00(+0.43%)
Dec 04, 2009 32163 32296 31964 31967 161,147,392 -144.40(-0.45%)
Dec 03, 2009 31752 32297 31672 32112 237,542,096 +361.20(+1.14%)
Dec 02, 2009 31002 32046 31002 31751 252,564,496 +793.50(+2.56%)
Dec 01, 2009 30776 31044 30767 30957 247,129,200 +0.00(+0.00%)
Nov 30, 2009 30776 31044 30767 30957 0 +181.70(+0.59%)
Nov 29, 2009 30448 31124 30359 30775 0 +0.00(+0.00%)
Nov 28, 2009 30448 31124 30359 30775 118,878,600 +327.60(+1.08%)
Nov 27, 2009 31361 31361 30448 30448 64,119,800 -916.20(-2.92%)
Nov 26, 2009 30963 31371 30926 31364 150,576,704 +402.00(+1.30%)
Nov 25, 2009 31125 31145 30777 30962 144,656,704 -164.20(-0.53%)
Nov 24, 2009 30666 31245 30666 31126 167,338,592 +0.00(+0.00%)
Nov 23, 2009 30666 31245 30666 31126 0 +459.70(+1.50%)
Nov 22, 2009 30819 30906 30567 30666 0 +0.00(+0.00%)
Nov 21, 2009 30819 30906 30567 30666 171,071,808 -151.20(-0.49%)
Nov 20, 2009 31056 31056 30570 30818 153,176,608 -238.90(-0.77%)
Nov 19, 2009 31393 31410 30950 31057 156,085,792 -343.60(-1.09%)
Nov 18, 2009 31112 31510 31111 31400 187,584,896 +0.00(+0.00%)
Nov 17, 2009 31112 31510 31111 31400 0 +398.10(+1.28%)
Nov 16, 2009 31002 31002 31002 0 +0.00(+0.00%)
Nov 15, 2009 30761 31002 30652 31002 0 +0.00(+0.00%)
Nov 14, 2009 30761 31002 30652 31002 141,102,304 +242.30(+0.79%)
Nov 13, 2009 31094 31196 30725 30760 138,559,504 -337.80(-1.09%)
Nov 12, 2009 30778 31213 30773 31098 186,647,104 +309.40(+1.00%)
Nov 11, 2009 30641 30954 30526 30788 171,878,400 +142.00(+0.46%)
Nov 10, 2009 29898 30646 29898 30646 183,126,704 +0.00(+0.00%)
Nov 09, 2009 29898 30646 29898 30646 0 +777.60(+2.60%)
Nov 08, 2009 29735 29885 29612 29869 0 +0.00(+0.00%)
Nov 07, 2009 29735 29885 29612 29869 113,081,296 +133.30(+0.45%)
Nov 06, 2009 29432 29860 29428 29735 152,041,504 +304.80(+1.04%)
Nov 05, 2009 28935 29598 28935 29430 177,574,000 +544.00(+1.88%)
Nov 04, 2009 28647 29056 28531 28886 156,737,696 +0.00(+0.00%)
Nov 03, 2009 28647 29056 28531 28886 0 +240.50(+0.84%)
Nov 02, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Nov 01, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Oct 31, 2009 29158 29158 28263 28646 0 +0.00(+0.00%)
Oct 30, 2009 29158 29158 28263 28646 227,685,504 -601.80(-2.06%)
Oct 29, 2009 28681 29483 28681 29248 203,678,304 +576.90(+2.01%)
Oct 28, 2009 29313 29313 28591 28671 270,904,384 -641.90(-2.19%)
Oct 27, 2009 30286 30289 29312 29313 265,149,104 -967.30(-3.19%)
Oct 26, 2009 30619 31078 30258 30280 214,770,400 -337.60(-1.10%)
Oct 25, 2009 30762 30953 30598 30618 0 +0.00(+0.00%)
Oct 24, 2009 30762 30953 30598 30618 0 +0.00(+0.00%)
Oct 23, 2009 30762 30956 30598 30618 157,480,496 -144.10(-0.47%)
Oct 22, 2009 30889 30889 30682 30762 153,755,104 -127.30(-0.41%)
Oct 21, 2009 31000 31216 30889 30889 185,883,696 -111.80(-0.36%)
Oct 20, 2009 30929 31031 30613 31001 155,063,504 +73.80(+0.24%)
Oct 19, 2009 30728 31035 30718 30927 138,456,800 +200.80(+0.65%)
Oct 16, 2009 31018 31018 30662 30726 126,961,104 -291.40(-0.94%)
Oct 15, 2009 30881 31091 30666 31018 165,873,696 +136.60(+0.44%)
Oct 14, 2009 30614 31109 30614 30881 216,945,600 +270.00(+0.88%)
Oct 13, 2009 30476 30635 30307 30611 185,372,000 +135.70(+0.45%)
Oct 12, 2009 30039 30475 30034 30475 133,227,600 +435.70(+1.45%)
Oct 09, 2009 29897 30049 29834 30040 113,200,304 +140.90(+0.47%)
Oct 08, 2009 29818 30122 29818 29899 209,416,096 +135.40(+0.45%)
Oct 07, 2009 29690 29802 29529 29763 132,129,600 +72.90(+0.25%)
Oct 06, 2009 29226 29767 29226 29690 192,418,896 +476.10(+1.63%)
Oct 05, 2009 28701 29236 28677 29214 159,056,304 +535.70(+1.87%)
Oct 02, 2009 28586 28724 28064 28679 240,458,800 +90.40(+0.32%)
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.