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 38618 39122 38470 38913 223,907,504 +307.30(+0.80%)
Feb 27, 2014 39034 39286 38498 38606 218,801,696 -418.00(-1.07%)
Feb 26, 2014 39794 39858 38884 39024 210,400,992 -769.10(-1.93%)
Feb 25, 2014 39726 40163 39708 39793 191,064,704 +0.00(+0.00%)
Feb 24, 2014 39726 40163 39708 39793 0 +68.10(+0.17%)
Feb 23, 2014 39673 39976 39650 39725 0 +0.00(+0.00%)
Feb 22, 2014 39673 39976 39650 39725 155,521,296 +70.40(+0.18%)
Feb 21, 2014 39993 40013 39567 39654 224,907,808 -352.20(-0.88%)
Feb 20, 2014 40426 40518 39755 40006 222,345,600 -415.50(-1.03%)
Feb 19, 2014 40734 40831 40422 40422 179,831,296 -313.60(-0.77%)
Feb 18, 2014 40711 40804 40687 40736 40,886,800 +27.10(+0.07%)
Feb 17, 2014 40317 40896 40200 40708 0 +0.00(+0.00%)
Feb 16, 2014 40317 40896 40200 40708 0 -2.50(-0.01%)
Feb 15, 2014 40317 40896 40200 40711 176,100,896 +401.90(+1.00%)
Feb 14, 2014 40690 40704 40263 40309 171,796,992 -381.10(-0.94%)
Feb 13, 2014 40765 40959 40437 40690 208,818,000 -69.50(-0.17%)
Feb 12, 2014 40117 40940 40117 40760 201,556,496 +643.20(+1.60%)
Feb 11, 2014 40534 40545 40075 40116 159,727,808 -409.90(-1.01%)
Feb 10, 2014 40272 40577 40075 40526 0 +0.00(+0.00%)
Feb 09, 2014 40272 40577 40075 40526 0 +0.60(+0.00%)
Feb 08, 2014 40272 40577 40075 40526 240,161,696 +236.90(+0.59%)
Feb 07, 2014 39882 40464 39866 40289 255,165,600 +407.90(+1.02%)
Feb 06, 2014 40099 40438 39733 39881 256,300,992 -204.60(-0.51%)
Feb 05, 2014 40881 40881 40032 40086 235,269,696 -799.40(-1.96%)
Feb 04, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 03, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 02, 2014 41009 41009 40579 40885 0 +5.10(+0.01%)
Feb 01, 2014 41009 41009 40579 40880 227,508,000 -128.50(-0.31%)
Jan 31, 2014 40693 41097 40572 41008 172,219,808 +318.40(+0.78%)
Jan 30, 2014 40656 40978 40228 40690 230,428,896 +29.00(+0.07%)
Jan 29, 2014 40874 41218 40660 40661 230,936,304 -202.50(-0.50%)
Jan 28, 2014 40980 41011 40317 40863 232,123,008 -116.00(-0.28%)
Jan 27, 2014 41533 41556 40814 40979 0 -0.40(-0.00%)
Jan 25, 2014 41533 41556 40814 40980 333,731,712 -552.00(-1.33%)
Jan 24, 2014 42058 42083 41402 41532 165,958,704 -531.00(-1.26%)
Jan 23, 2014 41849 42063 41700 42063 254,644,992 +224.20(+0.54%)
Jan 22, 2014 41977 42277 41602 41839 194,541,104 -137.80(-0.33%)
Jan 21, 2014 41911 42112 41909 41976 37,915,600 +66.90(+0.16%)
Jan 20, 2014 42173 42246 41721 41910 0 -1.80(-0.00%)
Jan 18, 2014 42173 42246 41721 41911 141,246,000 -261.40(-0.62%)
Jan 17, 2014 42509 42609 42168 42173 154,928,096 -338.50(-0.80%)
Jan 16, 2014 42435 42732 42360 42511 157,753,904 +71.40(+0.17%)
Jan 15, 2014 42152 42501 42056 42440 171,344,096 +281.20(+0.67%)
Jan 14, 2014 42456 42463 42046 42159 202,066,304 -300.40(-0.71%)
Jan 13, 2014 41587 42526 41586 42459 0 +0.00(+0.00%)
Jan 12, 2014 41587 42526 41586 42459 0 +0.50(+0.00%)
Jan 11, 2014 41587 42526 41586 42458 274,141,696 +873.00(+2.10%)
Jan 10, 2014 41554 41586 41221 41586 225,768,400 +70.00(+0.17%)
Jan 09, 2014 41784 41915 41389 41516 208,777,504 -263.10(-0.63%)
Jan 08, 2014 41533 41883 41522 41779 174,828,608 +252.70(+0.61%)
Jan 07, 2014 42094 42143 41522 41526 157,899,200 -553.00(-1.31%)
Jan 06, 2014 42191 42275 41843 42079 0 +0.00(+0.00%)
Jan 05, 2014 42191 42275 41843 42079 0 +13.90(+0.03%)
Jan 04, 2014 42191 42275 41843 42065 141,022,704 -123.40(-0.29%)
Jan 03, 2014 42726 42842 42115 42188 139,707,392 -538.70(-1.26%)
Jan 02, 2014 42960 43077 42656 42727 0 +0.00(+0.00%)
Jan 01, 2014 42960 43077 42656 42727 111,687,200 -231.70(-0.54%)
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%)
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.