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, 2013 42754 43087 42705 42959 175,830,000 +207.10(+0.48%)
Dec 30, 2013 42546 42789 42524 42752 0 +0.00(+0.00%)
Dec 29, 2013 42546 42789 42524 42752 0 -1.50(-0.00%)
Dec 28, 2013 42546 42789 42524 42753 154,856,000 +212.90(+0.50%)
Dec 27, 2013 42590 42669 42482 42540 139,436,704 -45.40(-0.11%)
Dec 26, 2013 42508 42892 42484 42586 0 +0.00(+0.00%)
Dec 25, 2013 42508 42892 42484 42586 109,352,304 +77.70(+0.18%)
Dec 24, 2013 42215 42508 42119 42508 235,435,104 +323.50(+0.77%)
Dec 23, 2013 42198 42601 42182 42184 0 +0.00(+0.00%)
Dec 22, 2013 42198 42601 42182 42184 0 +0.70(+0.00%)
Dec 21, 2013 42198 42601 42182 42184 593,966,784 -14.50(-0.03%)
Dec 20, 2013 42080 42251 41790 42198 213,707,296 +118.40(+0.28%)
Dec 19, 2013 41759 42407 41409 42080 343,004,416 +321.30(+0.77%)
Dec 18, 2013 42045 42245 41758 41759 213,530,800 -295.40(-0.70%)
Dec 17, 2013 41885 42380 41802 42054 202,822,096 +167.40(+0.40%)
Dec 16, 2013 42307 42307 41716 41887 0 +0.00(+0.00%)
Dec 15, 2013 42307 42307 41716 41887 0 +1.80(+0.00%)
Dec 14, 2013 42307 42307 41716 41885 265,220,704 -419.80(-0.99%)
Dec 13, 2013 42491 42643 42262 42305 0 +0.00(+0.00%)
Dec 12, 2013 42491 42643 42262 42305 297,986,400 -185.50(-0.44%)
Dec 11, 2013 42303 42540 42211 42490 283,747,104 +200.90(+0.48%)
Dec 10, 2013 41942 42514 41848 42289 217,924,704 +363.60(+0.87%)
Dec 09, 2013 41911 42574 41911 41926 0 +0.00(+0.00%)
Dec 08, 2013 41911 42574 41911 41926 0 +0.10(+0.00%)
Dec 07, 2013 41911 42574 41911 41926 287,526,304 +15.40(+0.04%)
Dec 06, 2013 41992 42442 41779 41910 238,964,192 -93.50(-0.22%)
Dec 05, 2013 41866 42138 41543 42004 230,315,600 +126.70(+0.30%)
Dec 04, 2013 42139 42139 41678 41877 158,724,400 -261.70(-0.62%)
Dec 03, 2013 42494 42665 42136 42139 129,380,704 -356.80(-0.84%)
Dec 02, 2013 42161 42576 42003 42495 0 +0.00(+0.00%)
Dec 01, 2013 42161 42576 42003 42495 0 -3.70(-0.01%)
Nov 30, 2013 42161 42576 42003 42499 230,934,592 +338.70(+0.80%)
Nov 29, 2013 41873 42194 41807 42160 63,042,600 +287.80(+0.69%)
Nov 28, 2013 40999 41874 40988 41873 230,624,096 +869.90(+2.12%)
Nov 27, 2013 40949 41045 40666 41003 476,615,296 +54.30(+0.13%)
Nov 26, 2013 41203 41281 40948 40948 165,286,800 -253.10(-0.61%)
Nov 25, 2013 40999 41253 40920 41202 0 +0.00(+0.00%)
Nov 24, 2013 40999 41253 40920 41202 0 +2.50(+0.01%)
Nov 23, 2013 40999 41253 40920 41199 228,088,000 +200.60(+0.49%)
Nov 22, 2013 40798 41158 40715 40998 305,459,584 +202.80(+0.50%)
Nov 21, 2013 40641 40947 40595 40796 260,299,808 +152.40(+0.37%)
Nov 20, 2013 41028 41028 40481 40643 128,962,800 -393.80(-0.96%)
Nov 19, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 18, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 17, 2013 40306 41281 40295 41037 0 +2.90(+0.01%)
Nov 16, 2013 40306 41281 40295 41034 248,740,800 +727.40(+1.80%)
Nov 15, 2013 39766 40394 39663 40307 211,574,304 +540.80(+1.36%)
Nov 14, 2013 39594 39794 39136 39766 266,106,000 +171.30(+0.43%)
Nov 13, 2013 39688 39758 39311 39595 231,543,600 -92.20(-0.23%)
Nov 12, 2013 39863 40039 39648 39687 185,506,400 -178.20(-0.45%)
Nov 11, 2013 40003 40014 39432 39865 0 +0.00(+0.00%)
Nov 10, 2013 40003 40014 39432 39865 0 +0.80(+0.00%)
Nov 09, 2013 40003 40014 39432 39864 302,113,408 -145.70(-0.36%)
Nov 08, 2013 40283 40515 40002 40010 231,898,800 -270.20(-0.67%)
Nov 07, 2013 40295 40492 40180 40280 262,125,600 -24.30(-0.06%)
Nov 06, 2013 41014 41039 40231 40304 248,550,400 -709.30(-1.73%)
Nov 05, 2013 41085 41338 40919 41014 118,322,096 -65.60(-0.16%)
Nov 04, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 03, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 02, 2013 41029 41112 40822 41079 0 -0.30(-0.00%)
Nov 01, 2013 41029 41112 40822 41080 147,524,800 +41.00(+0.10%)
Oct 31, 2013 41048 41078 40636 41039 251,515,696 -11.50(-0.03%)
Oct 30, 2013 41289 41371 40833 41050 191,371,904 -234.30(-0.57%)
Oct 29, 2013 41125 41329 41091 41284 225,528,192 +159.40(+0.39%)
Oct 28, 2013 40672 41153 40648 41125 220,149,104 +884.90(+2.20%)
Oct 27, 2013 40554 40690 40165 40240 0 +0.00(+0.00%)
Oct 26, 2013 40554 40690 40165 40240 0 -431.50(-1.06%)
Oct 25, 2013 40282 40680 39871 40672 289,192,288 +424.90(+1.06%)
Oct 24, 2013 40554 40690 40165 40247 225,168,000 -305.90(-0.75%)
Oct 23, 2013 40818 40826 40386 40553 184,005,296 -260.90(-0.64%)
Oct 22, 2013 40351 40889 40302 40814 181,235,104 +467.70(+1.16%)
Oct 21, 2013 40415 40623 40120 40346 236,422,896 +148.30(+0.37%)
Oct 20, 2013 40355 40452 40082 40198 0 +0.00(+0.00%)
Oct 19, 2013 40355 40452 40082 40198 0 -215.20(-0.53%)
Oct 18, 2013 40200 40572 40200 40413 164,602,704 +213.20(+0.53%)
Oct 17, 2013 40355 40452 40082 40200 133,470,304 -155.80(-0.39%)
Oct 16, 2013 40227 40536 40004 40355 234,781,296 +137.00(+0.34%)
Oct 15, 2013 40882 40920 40072 40218 187,210,704 -663.80(-1.62%)
Oct 14, 2013 40972 41035 40651 40882 153,722,400 +392.40(+0.97%)
Oct 13, 2013 39864 40701 39864 40490 0 +0.00(+0.00%)
Oct 12, 2013 39864 40701 39864 40490 0 -485.70(-1.19%)
Oct 11, 2013 40484 41084 40331 40975 196,210,496 +485.50(+1.20%)
Oct 10, 2013 39864 40701 39864 40490 179,935,200 +623.70(+1.56%)
Oct 09, 2013 39917 39974 39648 39866 175,506,800 -50.60(-0.13%)
Oct 08, 2013 40456 40561 39678 39917 200,897,408 -534.40(-1.32%)
Oct 07, 2013 40910 40911 40306 40451 129,615,904 -384.40(-0.94%)
Oct 06, 2013 41296 41459 40648 40836 0 +0.00(+0.00%)
Oct 05, 2013 41296 41459 40648 40836 0 -73.90(-0.18%)
Oct 04, 2013 40847 41150 40766 40910 171,161,200 +68.40(+0.17%)
Oct 03, 2013 41296 41459 40648 40841 123,690,200 -459.60(-1.11%)
Oct 02, 2013 41322 41324 40988 41301 172,601,408 -34.60(-0.08%)
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.