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, 2010 16255 16669 16250 16430 0 +0.00(+0.00%)
Feb 27, 2010 16255 16669 16250 16430 31,000 +175.40(+1.08%)
Feb 26, 2010 16264 16329 16167 16254 12,200 -1.80(-0.01%)
Feb 25, 2010 16219 16328 16187 16256 12,400 -30.30(-0.19%)
Feb 24, 2010 16213 16325 16179 16286 13,400 +49.30(+0.30%)
Feb 23, 2010 16191 16423 16191 16237 14,000 +0.00(+0.00%)
Feb 22, 2010 16191 16423 16191 16237 0 +45.40(+0.28%)
Feb 21, 2010 16256 16302 16075 16192 0 +0.00(+0.00%)
Feb 20, 2010 16256 16302 16075 16192 19,400 -136.20(-0.83%)
Feb 19, 2010 16421 16452 16287 16328 14,000 -101.10(-0.62%)
Feb 18, 2010 16229 16481 16229 16429 19,600 +202.20(+1.25%)
Feb 17, 2010 16042 16310 16021 16227 20,600 +188.40(+1.17%)
Feb 16, 2010 16187 16227 16012 16038 17,000 +0.00(+0.00%)
Feb 15, 2010 16187 16227 16012 16038 0 -114.30(-0.71%)
Feb 13, 2010 15928 16203 15928 16153 0 +0.00(+0.00%)
Feb 12, 2010 15928 16203 15928 16153 14,400 +230.40(+1.45%)
Feb 11, 2010 16042 16141 15892 15922 19,800 -120.00(-0.75%)
Feb 10, 2010 15941 16094 15863 16042 21,200 +106.60(+0.67%)
Feb 09, 2010 15931 16061 15652 15936 26,600 +0.00(+0.00%)
Feb 08, 2010 15954 16061 15652 15936 0 +144.70(+0.92%)
Feb 06, 2010 16223 16223 15725 15791 23,000 -434.10(-2.68%)
Feb 05, 2010 16500 16508 16189 16225 15,800 -271.10(-1.64%)
Feb 04, 2010 16210 16553 16210 16496 16,400 +332.70(+2.06%)
Feb 03, 2010 16368 16526 16129 16163 20,600 -192.60(-1.18%)
Feb 02, 2010 16339 16422 16161 16356 20,000 +0.00(+0.00%)
Feb 01, 2010 16339 16422 16161 16356 0 -2.00(-0.01%)
Jan 30, 2010 16254 16390 15982 16358 25,400 +51.10(+0.31%)
Jan 29, 2010 16317 16525 16182 16307 21,600 +17.10(+0.10%)
Jan 28, 2010 16709 16709 16231 16290 25,600 +0.00(+0.00%)
Jan 27, 2010 16709 16709 16231 16290 0 -490.70(-2.92%)
Jan 26, 2010 16848 16878 16706 16780 16,400 +0.00(+0.00%)
Jan 25, 2010 16848 16878 16706 16780 0 -79.20(-0.47%)
Jan 24, 2010 16978 17000 16608 16860 0 +0.00(+0.00%)
Jan 23, 2010 16978 17000 16608 16860 23,200 -191.40(-1.12%)
Jan 22, 2010 17474 17474 17025 17051 17,200 -423.40(-2.42%)
Jan 21, 2010 17487 17591 17425 17474 17,000 -11.60(-0.07%)
Jan 20, 2010 17651 17665 17464 17486 13,400 -155.00(-0.88%)
Jan 19, 2010 17539 17713 17506 17641 15,400 +0.00(+0.00%)
Jan 18, 2010 17554 17713 17506 17641 0 +86.80(+0.49%)
Jan 17, 2010 17604 17640 17529 17554 0 +0.00(+0.00%)
Jan 16, 2010 17604 17640 17529 17554 17,600 -30.60(-0.17%)
Jan 15, 2010 17526 17628 17526 17585 23,400 +75.10(+0.43%)
Jan 14, 2010 17368 17528 17276 17510 26,200 +87.30(+0.50%)
Jan 13, 2010 17534 17612 17393 17422 18,600 -104.20(-0.59%)
Jan 12, 2010 17725 17777 17501 17527 18,400 +0.00(+0.00%)
Jan 11, 2010 17725 17777 17501 17527 0 -13.60(-0.08%)
Jan 10, 2010 17604 17658 17509 17540 0 +0.00(+0.00%)
Jan 09, 2010 17604 17658 17509 17540 17,200 -75.40(-0.43%)
Jan 08, 2010 17702 17733 17566 17616 18,000 -85.40(-0.48%)
Jan 07, 2010 17720 17790 17637 17701 21,400 +14.90(+0.08%)
Jan 06, 2010 17556 17730 17556 17686 27,000 +127.50(+0.73%)
Jan 05, 2010 17473 17583 17378 17559 28,200 +0.00(+0.00%)
Jan 04, 2010 17381 17583 17378 17559 0 +93.90(+0.54%)
Jan 03, 2010 17378 17531 17378 17465 0 +0.00(+0.00%)
Jan 02, 2010 17378 17531 17378 17465 0 +0.00(+0.00%)
Jan 01, 2010 17365 17531 17365 17465 16,600 +121.00(+0.70%)
Dec 31, 2009 17402 17440 17323 17344 13,800 -57.80(-0.33%)
Dec 30, 2009 17389 17486 17373 17402 14,400 +0.00(+0.00%)
Dec 29, 2009 17436 17486 17380 17402 0 +41.00(+0.24%)
Dec 28, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 27, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 26, 2009 17302 17414 17198 17361 0 +0.00(+0.00%)
Dec 25, 2009 17266 17414 17198 17361 22,400 +129.50(+0.75%)
Dec 24, 2009 16724 17252 16724 17231 26,600 +539.10(+3.23%)
Dec 23, 2009 16634 16738 16634 16692 14,400 +90.80(+0.55%)
Dec 22, 2009 16725 16751 16578 16601 17,200 +0.00(+0.00%)
Dec 21, 2009 16727 16751 16578 16601 0 -118.60(-0.71%)
Dec 20, 2009 16856 16899 16693 16720 0 +0.00(+0.00%)
Dec 19, 2009 16856 16899 16693 16720 18,600 -174.40(-1.03%)
Dec 18, 2009 16912 16980 16826 16894 22,000 -18.60(-0.11%)
Dec 17, 2009 16867 16996 16778 16913 19,400 +35.60(+0.21%)
Dec 16, 2009 17151 17200 16836 16877 18,600 -220.40(-1.29%)
Dec 15, 2009 17118 17275 17048 17098 17,200 +0.00(+0.00%)
Dec 14, 2009 17118 17275 17048 17098 0 -21.40(-0.13%)
Dec 12, 2009 17200 17352 17056 17119 19,200 -70.30(-0.41%)
Dec 11, 2009 17107 17231 17032 17189 19,200 +64.10(+0.37%)
Dec 10, 2009 17204 17228 17057 17125 21,800 -102.50(-0.59%)
Dec 09, 2009 16984 17238 16964 17228 18,600 +244.60(+1.44%)
Dec 08, 2009 17107 17177 16943 16983 21,000 +0.00(+0.00%)
Dec 07, 2009 17095 17177 16943 16983 0 -118.40(-0.69%)
Dec 05, 2009 17182 17292 17033 17102 18,200 -84.20(-0.49%)
Dec 04, 2009 17200 17361 17128 17186 18,200 +15.80(+0.09%)
Dec 03, 2009 17226 17330 17142 17170 22,200 -28.40(-0.17%)
Dec 02, 2009 16948 17218 16948 17198 20,000 +272.10(+1.61%)
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.