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 (%)
Feb 28, 2014 1043 1045 1029 1039 386,747,584 -5.91(-0.57%)
Feb 27, 2014 1048 1049 1042 1045 437,174,400 -2.08(-0.20%)
Feb 26, 2014 1039 1047 1038 1047 451,264,896 +5.28(+0.51%)
Feb 25, 2014 1027 1041 1026 1041 375,290,400 +12.80(+1.24%)
Feb 24, 2014 1031 1031 1023 1029 0 +0.58(+0.06%)
Feb 23, 2014 1017 1028 1016 1028 0 -0.58(-0.06%)
Feb 22, 2014 1031 1031 1023 1029 322,736,000 +0.58(+0.06%)
Feb 21, 2014 1017 1028 1016 1028 373,765,792 +0.55(+0.05%)
Feb 20, 2014 1024 1032 1017 1027 403,376,608 +1.08(+0.11%)
Feb 19, 2014 1033 1033 1022 1026 566,545,024 -7.20(-0.70%)
Feb 18, 2014 1035 1039 1030 1034 439,767,008 -0.81(-0.08%)
Feb 17, 2014 1032 1040 1027 1034 0 +0.00(+0.00%)
Feb 16, 2014 1032 1040 1027 1034 0 +0.00(+0.00%)
Feb 15, 2014 1032 1040 1027 1034 478,161,408 +3.66(+0.36%)
Feb 14, 2014 1023 1031 1016 1031 400,272,096 +1.71(+0.17%)
Feb 13, 2014 1034 1036 1025 1029 474,202,688 -1.16(-0.11%)
Feb 12, 2014 1026 1030 1020 1030 427,682,592 +11.06(+1.09%)
Feb 11, 2014 1030 1030 1016 1019 305,870,112 +0.00(+0.00%)
Feb 10, 2014 1030 1030 1016 1019 0 -9.15(-0.89%)
Feb 09, 2014 1019 1029 1013 1028 0 +0.00(+0.00%)
Feb 08, 2014 1019 1029 1013 1028 432,777,312 +10.93(+1.07%)
Feb 07, 2014 1004 1019 1002 1017 520,678,592 +19.39(+1.94%)
Feb 06, 2014 992.17 1004 991.58 997.95 332,364,992 +2.45(+0.25%)
Feb 05, 2014 988.51 1001 986.56 995.50 357,524,608 +3.08(+0.31%)
Feb 04, 2014 1013 1017 992.42 992.42 328,854,784 +0.00(+0.00%)
Feb 03, 2014 1013 1017 992.42 992.42 0 -20.43(-2.02%)
Feb 02, 2014 1015 1019 997.28 1013 0 +0.00(+0.00%)
Feb 01, 2014 1015 1019 997.28 1013 405,796,512 -3.93(-0.39%)
Jan 31, 2014 1005 1019 998.26 1017 363,040,384 +7.16(+0.71%)
Jan 30, 2014 1023 1025 993.86 1010 431,219,712 +1.12(+0.11%)
Jan 29, 2014 1002 1012 1001 1008 372,477,696 +12.38(+1.24%)
Jan 28, 2014 1010 1010 993.79 996.12 450,330,400 +0.00(+0.00%)
Jan 27, 2014 1010 1010 993.79 996.12 0 -11.36(-1.13%)
Jan 25, 2014 1043 1043 1006 1007 617,631,232 -37.94(-3.63%)
Jan 24, 2014 1051 1057 1043 1045 414,739,296 -4.49(-0.43%)
Jan 23, 2014 1063 1065 1047 1050 418,907,712 -8.02(-0.76%)
Jan 22, 2014 1072 1073 1058 1058 442,242,304 -9.64(-0.90%)
Jan 21, 2014 1065 1070 1064 1068 434,676,096 +0.00(+0.00%)
Jan 20, 2014 1065 1070 1064 1068 0 -1.37(-0.13%)
Jan 18, 2014 1069 1072 1062 1069 382,318,112 +1.13(+0.11%)
Jan 17, 2014 1077 1077 1067 1068 457,002,112 -7.86(-0.73%)
Jan 16, 2014 1061 1076 1061 1076 476,270,688 +14.74(+1.39%)
Jan 15, 2014 1046 1061 1046 1061 409,997,600 +1.89(+0.18%)
Jan 14, 2014 1056 1062 1053 1059 437,562,688 +0.00(+0.00%)
Jan 13, 2014 1056 1062 1053 1059 0 +8.22(+0.78%)
Jan 12, 2014 1052 1058 1049 1051 0 +0.00(+0.00%)
Jan 11, 2014 1052 1058 1049 1051 392,295,104 +5.84(+0.56%)
Jan 10, 2014 1047 1059 1042 1045 566,506,368 -2.17(-0.21%)
Jan 09, 2014 1039 1050 1034 1047 705,128,896 +7.91(+0.76%)
Jan 08, 2014 1013 1040 1010 1039 597,503,872 +30.04(+2.98%)
Jan 07, 2014 998.48 1013 998.48 1009 223,758,592 +0.00(+0.00%)
Jan 06, 2014 998.48 1013 998.48 1009 0 +9.63(+0.96%)
Jan 05, 2014 996.98 1002 992.50 999.57 0 +0.00(+0.00%)
Jan 04, 2014 996.98 1002 992.50 999.57 258,500,896 +4.01(+0.40%)
Jan 03, 2014 1015 1015 995.56 995.56 370,075,584 +0.00(+0.00%)
Jan 02, 2014 1015 1015 995.56 995.56 0 -16.42(-1.62%)
Jan 01, 2014 1010 1012 1009 1012 141,642,704 +1.50(+0.15%)
Dec 31, 2013 1011 1014 1007 1010 265,465,104 +0.00(+0.00%)
Dec 30, 2013 1011 1014 1007 1010 0 +0.07(+0.01%)
Dec 29, 2013 1007 1010 1004 1010 0 +0.00(+0.00%)
Dec 28, 2013 1007 1010 1004 1010 231,390,896 +0.00(+0.00%)
Dec 27, 2013 1007 1010 1004 1010 0 +7.66(+0.76%)
Dec 26, 2013 996.60 1003 996.60 1003 0 +0.00(+0.00%)
Dec 25, 2013 996.60 1003 996.60 1003 116,862,600 +6.19(+0.62%)
Dec 24, 2013 990.60 996.56 986.81 996.56 274,672,704 +0.00(+0.00%)
Dec 23, 2013 990.60 996.56 986.81 996.56 0 +7.05(+0.71%)
Dec 22, 2013 987.96 990.96 982.21 989.51 0 +0.00(+0.00%)
Dec 21, 2013 987.96 990.96 982.21 989.51 634,709,120 +3.42(+0.35%)
Dec 20, 2013 974.93 986.09 974.93 986.09 383,329,504 +22.13(+2.30%)
Dec 19, 2013 957.26 964.70 954.85 963.96 305,776,096 +10.98(+1.15%)
Dec 18, 2013 958.28 960.86 952.98 952.98 271,951,712 -8.90(-0.93%)
Dec 17, 2013 947.17 964.53 947.17 961.88 368,335,008 +0.00(+0.00%)
Dec 16, 2013 947.17 964.53 947.17 961.88 0 +16.46(+1.74%)
Dec 15, 2013 945.02 954.00 943.49 945.42 0 +0.00(+0.00%)
Dec 14, 2013 945.02 954.00 943.49 945.42 363,556,000 -0.08(-0.01%)
Dec 13, 2013 950.91 954.30 942.28 945.50 273,488,608 -8.37(-0.88%)
Dec 12, 2013 962.82 967.00 953.76 953.87 311,826,592 -8.06(-0.84%)
Dec 11, 2013 964.58 973.11 961.17 961.93 268,683,488 -4.05(-0.42%)
Dec 10, 2013 961.55 965.98 956.51 965.98 360,017,984 +0.00(+0.00%)
Dec 09, 2013 961.55 965.98 956.51 965.98 0 +8.89(+0.93%)
Dec 08, 2013 957.36 957.51 942.55 957.09 0 +0.00(+0.00%)
Dec 07, 2013 957.36 957.51 942.55 957.09 311,849,888 +1.36(+0.14%)
Dec 06, 2013 967.84 975.43 955.14 955.73 472,316,000 -15.57(-1.60%)
Dec 05, 2013 977.92 981.76 968.15 971.30 330,136,192 -6.60(-0.67%)
Dec 04, 2013 988.81 991.76 977.90 977.90 381,031,296 -14.42(-1.45%)
Dec 03, 2013 1003 1003 991.02 992.32 275,014,688 +0.00(+0.00%)
Dec 02, 2013 1003 1003 991.02 992.32 0 -9.12(-0.91%)
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.