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 3062 3076 3034 3074 25,858,100 +17.81(+0.58%)
Feb 27, 2014 3034 3059 3032 3056 12,518,900 +14.09(+0.46%)
Feb 26, 2014 3044 3044 3024 3042 13,007,500 -3.05(-0.10%)
Feb 25, 2014 3019 3045 3014 3045 11,534,200 +0.00(+0.00%)
Feb 24, 2014 3019 3045 3014 3045 0 +25.32(+0.84%)
Feb 23, 2014 3014 3022 3004 3019 0 +0.00(+0.00%)
Feb 22, 2014 3014 3022 3004 3019 10,845,300 +13.47(+0.45%)
Feb 21, 2014 2986 3006 2975 3006 13,954,300 +1.32(+0.04%)
Feb 20, 2014 2983 3009 2983 3005 11,340,000 +18.37(+0.62%)
Feb 19, 2014 2998 3001 2980 2986 10,444,100 -3.20(-0.11%)
Feb 18, 2014 2982 2993 2979 2989 6,616,800 +7.98(+0.27%)
Feb 17, 2014 2982 2989 2979 2982 0 +4.42(+0.15%)
Feb 16, 2014 2963 2980 2958 2977 0 +0.00(+0.00%)
Feb 15, 2014 2963 2980 2958 2977 11,454,800 +15.63(+0.53%)
Feb 14, 2014 2951 2961 2934 2961 11,988,100 +1.97(+0.07%)
Feb 13, 2014 2950 2962 2945 2959 11,301,500 +16.15(+0.55%)
Feb 12, 2014 2920 2943 2919 2943 11,661,300 +29.79(+1.02%)
Feb 11, 2014 2917 2928 2908 2914 9,587,100 +0.00(+0.00%)
Feb 10, 2014 2917 2928 2908 2914 0 +4.11(+0.14%)
Feb 09, 2014 2903 2916 2893 2909 0 +0.00(+0.00%)
Feb 08, 2014 2903 2916 2893 2909 12,175,500 +14.70(+0.51%)
Feb 07, 2014 2859 2900 2858 2895 15,890,200 +47.41(+1.67%)
Feb 06, 2014 2851 2855 2840 2847 11,805,800 -0.43(-0.02%)
Feb 05, 2014 2829 2860 2827 2848 12,547,600 +3.54(+0.12%)
Feb 04, 2014 2884 2897 2843 2844 14,429,200 +0.00(+0.00%)
Feb 03, 2014 2884 2897 2843 2844 0 -47.04(-1.63%)
Feb 02, 2014 2902 2904 2858 2891 0 +0.00(+0.00%)
Feb 01, 2014 2902 2904 2858 2891 14,188,300 -6.72(-0.23%)
Jan 31, 2014 2878 2907 2865 2898 12,317,700 +17.04(+0.59%)
Jan 30, 2014 2922 2939 2852 2881 15,931,900 -21.64(-0.75%)
Jan 29, 2014 2890 2907 2885 2903 13,310,200 +23.93(+0.83%)
Jan 28, 2014 2889 2896 2866 2879 13,349,200 +0.00(+0.00%)
Jan 27, 2014 2889 2896 2866 2879 0 -11.29(-0.39%)
Jan 25, 2014 2953 2954 2887 2890 16,605,400 -62.02(-2.10%)
Jan 24, 2014 2955 2976 2947 2952 11,769,400 -0.41(-0.01%)
Jan 23, 2014 2967 2973 2946 2952 9,062,100 -6.47(-0.22%)
Jan 22, 2014 2966 2970 2953 2959 12,668,100 -5.49(-0.19%)
Jan 21, 2014 2966 2968 2953 2964 7,219,300 +0.00(+0.00%)
Jan 20, 2014 2966 2968 2953 2964 0 -4.83(-0.16%)
Jan 18, 2014 2962 2975 2961 2969 18,808,100 +4.35(+0.15%)
Jan 17, 2014 2962 2972 2959 2965 10,566,000 +6.82(+0.23%)
Jan 16, 2014 2950 2958 2942 2958 12,240,000 +17.19(+0.58%)
Jan 15, 2014 2925 2944 2915 2941 10,843,800 -3.69(-0.13%)
Jan 14, 2014 2941 2947 2934 2944 9,097,400 +0.00(+0.00%)
Jan 13, 2014 2941 2947 2934 2944 0 +9.59(+0.33%)
Jan 12, 2014 2940 2953 2932 2935 0 +0.00(+0.00%)
Jan 11, 2014 2940 2953 2932 2935 12,301,000 +6.17(+0.21%)
Jan 10, 2014 2931 2942 2921 2929 12,749,000 -4.01(-0.14%)
Jan 09, 2014 2915 2933 2910 2933 13,818,500 +21.16(+0.73%)
Jan 08, 2014 2899 2917 2886 2912 11,339,700 +18.61(+0.64%)
Jan 07, 2014 2904 2913 2891 2893 9,400,400 +0.00(+0.00%)
Jan 06, 2014 2904 2913 2891 2893 0 -11.03(-0.38%)
Jan 05, 2014 2883 2909 2877 2904 0 +0.00(+0.00%)
Jan 04, 2014 2883 2909 2877 2904 6,688,500 +23.54(+0.82%)
Jan 03, 2014 2929 2932 2880 2880 10,043,400 +0.00(+0.00%)
Jan 02, 2014 2929 2932 2880 2880 0 -43.37(-1.48%)
Jan 01, 2014 2913 2924 2912 2924 2,090,100 +8.49(+0.29%)
Dec 31, 2013 2922 2930 2914 2915 7,691,400 +0.00(+0.00%)
Dec 30, 2013 2922 2930 2914 2915 0 -5.72(-0.20%)
Dec 29, 2013 2905 2921 2905 2921 0 +0.00(+0.00%)
Dec 28, 2013 2905 2921 2905 2921 8,046,900 +0.00(+0.00%)
Dec 27, 2013 2905 2921 2905 2921 0 +21.63(+0.75%)
Dec 26, 2013 2891 2899 2889 2899 0 +0.00(+0.00%)
Dec 25, 2013 2891 2899 2889 2899 1,923,700 +11.84(+0.41%)
Dec 24, 2013 2872 2888 2871 2888 7,602,500 +0.00(+0.00%)
Dec 23, 2013 2872 2888 2871 2888 0 +17.91(+0.62%)
Dec 22, 2013 2843 2870 2842 2870 0 +0.00(+0.00%)
Dec 21, 2013 2843 2870 2842 2870 20,366,300 +30.31(+1.07%)
Dec 20, 2013 2820 2839 2819 2839 14,915,800 +44.67(+1.60%)
Dec 19, 2013 2783 2799 2778 2795 14,294,700 +32.78(+1.19%)
Dec 18, 2013 2786 2792 2762 2762 11,071,900 -22.26(-0.80%)
Dec 17, 2013 2753 2788 2753 2784 10,745,700 +0.00(+0.00%)
Dec 16, 2013 2753 2788 2753 2784 0 +32.36(+1.18%)
Dec 15, 2013 2761 2771 2747 2752 0 +0.00(+0.00%)
Dec 14, 2013 2761 2771 2747 2752 8,587,800 -12.49(-0.45%)
Dec 13, 2013 2776 2780 2761 2764 10,969,400 -13.86(-0.50%)
Dec 12, 2013 2792 2805 2778 2778 9,083,000 -12.45(-0.45%)
Dec 11, 2013 2799 2815 2786 2791 8,441,600 -9.12(-0.33%)
Dec 10, 2013 2809 2809 2785 2800 12,244,800 +0.00(+0.00%)
Dec 09, 2013 2809 2809 2785 2800 0 +9.49(+0.34%)
Dec 08, 2013 2776 2791 2760 2790 0 +0.00(+0.00%)
Dec 07, 2013 2776 2791 2760 2790 10,832,000 +24.05(+0.87%)
Dec 06, 2013 2787 2791 2766 2766 12,183,200 -22.63(-0.81%)
Dec 05, 2013 2811 2813 2779 2789 11,821,400 -16.16(-0.58%)
Dec 04, 2013 2854 2855 2805 2805 12,071,700 -53.13(-1.86%)
Dec 03, 2013 2870 2875 2854 2858 11,402,900 +0.00(+0.00%)
Dec 02, 2013 2870 2875 2854 2858 0 -12.78(-0.45%)
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.