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 29, 2008 1450 1453 1438 1438 326,410,208 -19.31(-1.33%)
Feb 28, 2008 1461 1461 1438 1457 286,537,312 +1.96(+0.13%)
Feb 27, 2008 1434 1455 1430 1455 246,549,904 +28.10(+1.97%)
Feb 26, 2008 1429 1429 1411 1427 225,989,792 +0.00(+0.00%)
Feb 25, 2008 1429 1429 1411 1427 0 +14.60(+1.03%)
Feb 23, 2008 1418 1426 1409 1412 235,310,496 -15.86(-1.11%)
Feb 22, 2008 1428 1439 1423 1428 227,894,496 +9.61(+0.68%)
Feb 21, 2008 1415 1424 1412 1419 277,672,000 -18.55(-1.29%)
Feb 20, 2008 1434 1448 1416 1437 281,447,808 -5.14(-0.36%)
Feb 19, 2008 1427 1444 1427 1442 212,595,392 +0.40(+0.03%)
Feb 18, 2008 1427 1444 1427 1442 0 +24.23(+1.71%)
Feb 16, 2008 1444 1448 1410 1418 337,406,304 -24.69(-1.71%)
Feb 15, 2008 1456 1456 1437 1442 318,042,208 +8.78(+0.61%)
Feb 14, 2008 1423 1445 1423 1434 281,241,408 +0.14(+0.01%)
Feb 13, 2008 1406 1436 1394 1433 303,619,904 +36.60(+2.62%)
Feb 12, 2008 1394 1413 1392 1397 223,928,608 +0.00(+0.00%)
Feb 11, 2008 1394 1413 1392 1397 0 -10.18(-0.72%)
Feb 09, 2008 1412 1419 1391 1407 312,336,800 +3.95(+0.28%)
Feb 08, 2008 1408 1420 1388 1403 301,506,112 -16.51(-1.16%)
Feb 07, 2008 1390 1421 1390 1420 328,596,000 +24.19(+1.73%)
Feb 06, 2008 1458 1458 1395 1395 394,342,304 -70.21(-4.79%)
Feb 05, 2008 1472 1478 1462 1466 303,240,096 +0.00(+0.00%)
Feb 04, 2008 1472 1478 1462 1466 0 +3.40(+0.23%)
Feb 02, 2008 1455 1464 1446 1462 389,120,800 +26.91(+1.87%)
Feb 01, 2008 1438 1443 1410 1435 386,320,512 +2.75(+0.19%)
Jan 31, 2008 1424 1446 1424 1432 305,590,912 -1.78(-0.12%)
Jan 30, 2008 1415 1439 1415 1434 287,813,408 +24.11(+1.71%)
Jan 29, 2008 1397 1413 1391 1410 255,088,896 +0.00(+0.00%)
Jan 28, 2008 1397 1413 1391 1410 0 -13.19(-0.93%)
Jan 26, 2008 1435 1456 1423 1423 372,679,392 +7.08(+0.50%)
Jan 25, 2008 1359 1416 1359 1416 434,688,000 +86.57(+6.51%)
Jan 24, 2008 1406 1406 1322 1330 446,640,512 -56.89(-4.10%)
Jan 23, 2008 1343 1392 1295 1387 495,178,400 +21.46(+1.57%)
Jan 22, 2008 1451 1451 1365 1365 481,424,096 +0.00(+0.00%)
Jan 21, 2008 1451 1451 1365 1365 0 -104.87(-7.13%)
Jan 19, 2008 1484 1502 1466 1470 382,617,888 -13.94(-0.94%)
Jan 18, 2008 1505 1505 1484 1484 325,164,096 -3.51(-0.24%)
Jan 17, 2008 1491 1509 1476 1487 433,744,096 -17.12(-1.14%)
Jan 16, 2008 1550 1550 1505 1505 335,354,816 -50.54(-3.25%)
Jan 15, 2008 1552 1565 1547 1555 240,236,608 +0.00(+0.00%)
Jan 14, 2008 1552 1565 1547 1555 0 -2.71(-0.17%)
Jan 12, 2008 1563 1569 1555 1558 280,904,192 -7.08(-0.45%)
Jan 11, 2008 1579 1584 1561 1565 309,776,992 -9.98(-0.63%)
Jan 10, 2008 1573 1580 1564 1575 371,805,600 -11.64(-0.73%)
Jan 09, 2008 1593 1599 1586 1587 343,273,984 -0.25(-0.02%)
Jan 08, 2008 1579 1590 1574 1587 307,596,704 +0.00(+0.00%)
Jan 07, 2008 1579 1590 1574 1587 0 +5.41(+0.34%)
Jan 05, 2008 1599 1608 1572 1581 362,664,704 -26.58(-1.65%)
Jan 04, 2008 1621 1625 1601 1608 350,704,096 -16.90(-1.04%)
Jan 03, 2008 1645 1647 1623 1625 216,596,800 +0.00(+0.00%)
Jan 02, 2008 1645 1647 1623 1625 0 -17.17(-1.05%)
Jan 01, 2008 1645 1647 1636 1642 370,943,200 +0.00(+0.00%)
Dec 31, 2007 1644 1647 1636 1642 0 +0.00(+0.00%)
Dec 29, 2007 1645 1647 1636 1642 370,943,200 -8.21(-0.50%)
Dec 28, 2007 1664 1664 1642 1650 304,940,416 +0.00(+0.00%)
Dec 27, 2007 1664 1664 1642 1650 0 -2.12(-0.13%)
Dec 26, 2007 1652 1653 1651 1652 0 +0.00(+0.00%)
Dec 24, 2007 1652 1653 1651 1652 0 -3.54(-0.21%)
Dec 22, 2007 1651 1660 1651 1656 410,672,192 +16.18(+0.99%)
Dec 21, 2007 1650 1653 1637 1640 295,791,296 -5.50(-0.33%)
Dec 20, 2007 1661 1663 1645 1645 341,930,592 -12.00(-0.72%)
Dec 19, 2007 1664 1672 1657 1657 262,219,104 -4.54(-0.27%)
Dec 18, 2007 1671 1673 1662 1662 265,134,000 +0.00(+0.00%)
Dec 17, 2007 1671 1673 1662 1662 0 -25.98(-1.54%)
Dec 15, 2007 1686 1688 1675 1688 241,432,000 +7.67(+0.46%)
Dec 14, 2007 1704 1704 1680 1680 313,122,688 -37.56(-2.19%)
Dec 13, 2007 1707 1728 1702 1718 291,977,088 -3.38(-0.20%)
Dec 12, 2007 1721 1722 1710 1721 216,418,704 +5.46(+0.32%)
Dec 11, 2007 1708 1719 1708 1716 259,463,200 +0.00(+0.00%)
Dec 10, 2007 1708 1719 1708 1716 0 +1.56(+0.09%)
Dec 08, 2007 1710 1718 1709 1714 222,043,600 +11.07(+0.65%)
Dec 07, 2007 1722 1723 1702 1703 207,794,896 -11.04(-0.64%)
Dec 06, 2007 1713 1718 1708 1714 263,149,504 +9.78(+0.57%)
Dec 05, 2007 1707 1713 1695 1704 290,344,000 -2.80(-0.16%)
Dec 04, 2007 1705 1717 1705 1707 249,587,104 +0.00(+0.00%)
Dec 03, 2007 1705 1717 1705 1707 0 -1.23(-0.07%)
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.