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 21260 21305 21089 21143 6,100 +0.00(+0.00%)
Dec 30, 2013 21260 21305 21089 21143 0 -50.60(-0.24%)
Dec 29, 2013 21114 21235 21113 21194 0 +0.00(+0.00%)
Dec 28, 2013 21114 21235 21113 21194 5,500 +119.00(+0.56%)
Dec 27, 2013 21051 21136 21013 21075 7,300 +0.00(+0.00%)
Dec 26, 2013 21051 21136 21013 21075 0 +41.90(+0.20%)
Dec 25, 2013 21128 21157 21011 21033 5,800 -68.30(-0.32%)
Dec 24, 2013 21080 21208 21059 21101 6,700 +0.00(+0.00%)
Dec 23, 2013 21080 21208 21059 21101 0 +21.30(+0.10%)
Dec 22, 2013 20792 21118 20746 21080 0 +0.00(+0.00%)
Dec 21, 2013 20792 21118 20746 21080 9,100 +371.10(+1.79%)
Dec 20, 2013 20960 21017 20646 20709 10,300 -151.30(-0.73%)
Dec 19, 2013 20569 20918 20569 20860 8,400 +247.80(+1.20%)
Dec 18, 2013 20732 20784 20595 20612 8,300 -47.40(-0.23%)
Dec 17, 2013 20714 20764 20638 20660 10,300 +0.00(+0.00%)
Dec 16, 2013 20714 20764 20638 20660 0 -56.10(-0.27%)
Dec 15, 2013 20867 20867 20693 20716 0 +0.00(+0.00%)
Dec 14, 2013 20867 20867 20693 20716 9,500 -210.00(-1.00%)
Dec 13, 2013 21101 21104 20902 20926 9,100 -245.80(-1.16%)
Dec 12, 2013 21191 21216 21069 21171 10,600 -83.90(-0.39%)
Dec 11, 2013 21294 21328 21175 21255 17,300 -71.10(-0.33%)
Dec 10, 2013 21417 21484 21283 21326 13,400 +0.00(+0.00%)
Dec 09, 2013 21417 21484 21283 21326 0 +329.90(+1.57%)
Dec 08, 2013 20956 21050 20922 20996 0 +0.00(+0.00%)
Dec 07, 2013 20956 21050 20922 20996 10,100 +38.70(+0.18%)
Dec 06, 2013 20992 21166 20929 20958 11,900 +249.10(+1.20%)
Dec 05, 2013 20839 20863 20674 20709 12,200 -146.20(-0.70%)
Dec 04, 2013 20858 20927 20818 20855 12,000 -43.10(-0.21%)
Dec 03, 2013 20771 20941 20770 20898 9,600 +0.00(+0.00%)
Dec 02, 2013 20771 20941 20770 20898 0 +106.10(+0.51%)
Dec 01, 2013 20559 20820 20559 20792 0 +0.00(+0.00%)
Nov 30, 2013 20559 20820 20559 20792 11,200 +257.00(+1.25%)
Nov 29, 2013 20522 20606 20462 20535 9,000 +114.60(+0.56%)
Nov 28, 2013 20449 20483 20348 20420 7,000 -4.70(-0.02%)
Nov 27, 2013 20604 20604 20391 20425 10,500 -180.10(-0.87%)
Nov 26, 2013 20327 20626 20327 20605 8,200 +0.00(+0.00%)
Nov 25, 2013 20327 20626 20327 20605 0 +387.70(+1.92%)
Nov 24, 2013 20317 20388 20138 20217 0 +0.00(+0.00%)
Nov 23, 2013 20317 20388 20138 20217 10,600 -11.70(-0.06%)
Nov 22, 2013 20579 20579 20189 20229 8,100 -406.00(-1.97%)
Nov 21, 2013 20857 20895 20580 20635 8,900 -255.70(-1.22%)
Nov 20, 2013 20870 20934 20829 20891 11,400 +40.10(+0.19%)
Nov 19, 2013 20571 20869 20571 20851 10,900 +0.00(+0.00%)
Nov 18, 2013 20571 20869 20571 20851 0 +451.30(+2.21%)
Nov 17, 2013 20351 20569 20348 20399 0 +0.00(+0.00%)
Nov 16, 2013 20351 20569 20348 20399 0 +0.00(+0.00%)
Nov 15, 2013 20351 20569 20348 20399 12,600 +205.00(+1.02%)
Nov 14, 2013 20248 20366 20162 20194 9,000 -87.50(-0.43%)
Nov 13, 2013 20510 20584 20262 20282 10,200 -209.10(-1.02%)
Nov 12, 2013 20596 20672 20453 20491 10,300 +0.00(+0.00%)
Nov 11, 2013 20596 20672 20453 20491 0 -175.20(-0.85%)
Nov 10, 2013 20785 20821 20601 20666 0 +0.00(+0.00%)
Nov 09, 2013 20785 20821 20601 20666 10,700 -156.60(-0.75%)
Nov 08, 2013 20896 21143 20797 20823 11,900 -72.10(-0.35%)
Nov 07, 2013 21004 21045 20861 20895 10,900 -79.90(-0.38%)
Nov 06, 2013 21134 21159 20952 20975 11,900 +0.00(+0.00%)
Nov 05, 2013 21134 21159 20952 20975 0 -222.00(-1.05%)
Nov 04, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 03, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 02, 2013 21159 21294 21141 21197 0 +0.00(+0.00%)
Nov 01, 2013 21159 21294 21141 21197 10,000 +32.30(+0.15%)
Oct 31, 2013 21001 21205 20992 21164 11,900 +130.50(+0.62%)
Oct 30, 2013 20944 21087 20937 21034 10,400 +105.00(+0.50%)
Oct 29, 2013 20594 20953 20494 20929 11,300 +358.70(+1.74%)
Oct 28, 2013 20696 20771 20551 20570 8,100 -113.20(-0.55%)
Oct 27, 2013 20726 20782 20623 20684 0 +0.00(+0.00%)
Oct 26, 2013 20726 20782 20623 20684 0 +0.00(+0.00%)
Oct 25, 2013 20726 20782 20623 20684 9,600 -41.90(-0.20%)
Oct 24, 2013 20766 21039 20657 20725 8,200 -42.50(-0.20%)
Oct 23, 2013 20875 20922 20590 20768 11,200 -97.10(-0.47%)
Oct 22, 2013 20863 20949 20810 20865 10,700 -28.90(-0.14%)
Oct 21, 2013 20916 20971 20769 20894 12,200 +11.00(+0.05%)
Oct 20, 2013 20487 20932 20487 20883 0 +0.00(+0.00%)
Oct 19, 2013 20487 20932 20487 20883 0 +0.00(+0.00%)
Oct 18, 2013 20487 20932 20487 20883 15,700 +467.40(+2.29%)
Oct 17, 2013 20580 20630 20375 20416 10,300 -132.10(-0.64%)
Oct 16, 2013 20723 20760 20447 20548 0 +0.00(+0.00%)
Oct 15, 2013 20723 20760 20447 20548 13,600 -59.90(-0.29%)
Oct 14, 2013 20535 20646 20498 20608 8,900 +78.90(+0.38%)
Oct 13, 2013 20536 20560 20368 20529 0 +0.00(+0.00%)
Oct 12, 2013 20536 20560 20368 20529 0 +0.00(+0.00%)
Oct 11, 2013 20536 20560 20368 20529 11,700 +255.70(+1.26%)
Oct 10, 2013 20229 20324 20136 20273 10,400 +23.60(+0.12%)
Oct 09, 2013 19918 20278 19827 20249 10,200 +265.70(+1.33%)
Oct 08, 2013 20094 20150 19937 19984 10,900 +88.50(+0.44%)
Oct 07, 2013 19881 19921 19648 19895 12,300 -20.80(-0.10%)
Oct 06, 2013 19870 20052 19833 19916 0 +0.00(+0.00%)
Oct 05, 2013 19870 20052 19833 19916 0 +0.00(+0.00%)
Oct 04, 2013 19870 20052 19833 19916 12,900 +13.80(+0.07%)
Oct 03, 2013 19586 19929 19584 19902 15,700 +384.90(+1.97%)
Oct 02, 2013 19452 19533 19265 19517 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.