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, 2014 3305 3307 3276 3276 0 -38.72(-1.17%)
Dec 30, 2014 3302 3316 3281 3315 0 +8.32(+0.25%)
Dec 25, 2014 3309 3316 3307 3307 0 -12.90(-0.39%)
Dec 24, 2014 3285 3320 3285 3320 0 +36.23(+1.10%)
Dec 23, 2014 3274 3295 3274 3283 0 +4.79(+0.15%)
Dec 20, 2014 3271 3289 3245 3279 25,550,200 +30.07(+0.93%)
Dec 19, 2014 3208 3249 3201 3249 19,796,400 +78.79(+2.49%)
Dec 18, 2014 3149 3180 3130 3170 15,420,000 -8.48(-0.27%)
Dec 17, 2014 3130 3178 3088 3178 24,653,300 +56.50(+1.81%)
Dec 16, 2014 3172 3199 3118 3122 16,900,800 -55.41(-1.74%)
Dec 13, 2014 3245 3245 3174 3177 14,433,700 -84.74(-2.60%)
Dec 12, 2014 3253 3279 3247 3262 12,399,900 +7.18(+0.22%)
Dec 11, 2014 3270 3287 3244 3255 11,193,900 +0.27(+0.01%)
Dec 10, 2014 3300 3309 3249 3255 14,810,500 -70.16(-2.11%)
Dec 09, 2014 3321 3336 3317 3325 8,516,900 -11.02(-0.33%)
Dec 06, 2014 3299 3336 3299 3336 14,449,100 +67.33(+2.06%)
Dec 05, 2014 3301 3318 3264 3268 14,324,300 -28.32(-0.86%)
Dec 04, 2014 3282 3306 3282 3297 8,713,000 +12.76(+0.39%)
Dec 03, 2014 3284 3298 3268 3284 9,991,900 +6.71(+0.20%)
Dec 02, 2014 3273 3284 3262 3277 10,076,500 -10.70(-0.33%)
Nov 29, 2014 3287 3294 3267 3288 13,001,200 +3.64(+0.11%)
Nov 28, 2014 3271 3286 3268 3284 10,246,100 +20.46(+0.63%)
Nov 27, 2014 3264 3271 3253 3264 11,681,600 -0.17(-0.01%)
Nov 26, 2014 3239 3276 3237 3264 17,287,500 +20.13(+0.62%)
Nov 25, 2014 3238 3260 3237 3244 11,038,100 +8.62(+0.27%)
Nov 22, 2014 3196 3240 3192 3235 19,808,500 +41.99(+1.31%)
Nov 21, 2014 3210 3210 3179 3193 11,316,800 -17.77(-0.55%)
Nov 20, 2014 3199 3212 3193 3211 9,728,300 +11.00(+0.34%)
Nov 19, 2014 3165 3203 3164 3200 11,073,800 +30.13(+0.95%)
Nov 18, 2014 3141 3177 3141 3170 10,291,200 +7.43(+0.23%)
Nov 15, 2014 3166 3170 3146 3162 10,675,300 +1.02(+0.03%)
Nov 14, 2014 3158 3177 3147 3161 13,548,200 +21.79(+0.69%)
Nov 13, 2014 3166 3170 3135 3140 14,689,300 -36.40(-1.15%)
Nov 12, 2014 3169 3188 3167 3176 9,609,700 +9.91(+0.31%)
Nov 11, 2014 3141 3166 3141 3166 10,816,900 +21.54(+0.68%)
Nov 08, 2014 3178 3185 3134 3145 13,679,600 -19.30(-0.61%)
Nov 07, 2014 3152 3193 3140 3164 19,102,900 +4.06(+0.13%)
Nov 06, 2014 3137 3162 3129 3160 15,803,600 +47.87(+1.54%)
Nov 05, 2014 3127 3152 3108 3112 14,141,800 -11.94(-0.38%)
Nov 04, 2014 3152 3153 3117 3124 14,246,600 -33.25(-1.05%)
Oct 31, 2014 3133 3166 3120 3157 19,177,800 +36.44(+1.17%)
Oct 30, 2014 3127 3135 3069 3121 14,785,400 +3.13(+0.10%)
Oct 29, 2014 3120 3133 3110 3118 14,589,100 +7.26(+0.23%)
Oct 28, 2014 3080 3113 3080 3110 14,773,300 +47.69(+1.56%)
Oct 27, 2014 3097 3100 3047 3063 12,872,500 -15.18(-0.49%)
Oct 24, 2014 3073 3082 3062 3078 33,639,500 +6.40(+0.21%)
Oct 23, 2014 3058 3081 3031 3071 13,783,100 +9.66(+0.32%)
Oct 22, 2014 3037 3062 3021 3062 14,409,400 +30.30(+1.00%)
Oct 21, 2014 2964 3031 2956 3031 16,119,700 +61.49(+2.07%)
Oct 20, 2014 2991 2996 2952 2970 16,200,500 -17.97(-0.60%)
Oct 17, 2014 2899 2988 2872 2988 28,558,800 +100.20(+3.47%)
Oct 16, 2014 2922 2939 2809 2888 32,078,300 -27.85(-0.96%)
Oct 15, 2014 3013 3020 2916 2916 24,226,900 -99.79(-3.31%)
Oct 14, 2014 3008 3021 2968 3015 14,986,400 -4.16(-0.14%)
Oct 13, 2014 3008 3036 3001 3020 14,772,900 -22.46(-0.74%)
Oct 10, 2014 3075 3084 3040 3042 19,222,600 -50.72(-1.64%)
Oct 09, 2014 3127 3130 3079 3093 17,542,300 -7.33(-0.24%)
Oct 08, 2014 3111 3116 3092 3100 13,031,800 -22.04(-0.71%)
Oct 07, 2014 3169 3169 3120 3122 13,688,600 -48.57(-1.53%)
Oct 06, 2014 3182 3189 3166 3171 9,582,400 +0.93(+0.03%)
Oct 03, 2014 3151 3177 3147 3170 12,460,900 +37.88(+1.21%)
Oct 02, 2014 3194 3195 3132 3132 16,775,300 -66.77(-2.09%)
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.