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, 2011 1106 1119 1100 1111 0 +2.84(+0.26%)
Feb 27, 2011 1108 1108 1108 1108 0 +0.00(+0.00%)
Feb 26, 2011 1094 1111 1094 1108 301,539,200 +18.40(+1.69%)
Feb 25, 2011 1084 1091 1081 1090 273,770,816 +0.31(+0.03%)
Feb 24, 2011 1096 1099 1088 1090 283,792,192 -6.74(-0.61%)
Feb 23, 2011 1096 1104 1087 1096 363,203,008 -11.33(-1.02%)
Feb 22, 2011 1124 1130 1106 1108 314,749,792 +0.00(+0.00%)
Feb 21, 2011 1124 1130 1106 1108 0 -25.82(-2.28%)
Feb 20, 2011 1134 1134 1134 1134 0 +0.00(+0.00%)
Feb 19, 2011 1142 1142 1123 1134 391,745,600 -4.54(-0.40%)
Feb 18, 2011 1133 1141 1128 1138 328,106,208 +6.58(+0.58%)
Feb 17, 2011 1114 1136 1113 1132 431,343,616 +23.70(+2.14%)
Feb 16, 2011 1112 1115 1097 1108 256,914,592 +6.21(+0.56%)
Feb 15, 2011 1111 1114 1098 1102 330,078,016 +0.00(+0.00%)
Feb 14, 2011 1111 1114 1098 1102 0 -3.47(-0.31%)
Feb 13, 2011 1105 1105 1105 1105 0 +0.00(+0.00%)
Feb 12, 2011 1099 1111 1090 1105 361,176,192 +1.94(+0.18%)
Feb 11, 2011 1112 1112 1093 1103 457,162,592 -15.75(-1.41%)
Feb 10, 2011 1118 1130 1117 1119 346,794,816 -3.00(-0.27%)
Feb 09, 2011 1120 1124 1112 1122 583,068,032 +3.91(+0.35%)
Feb 08, 2011 1113 1124 1105 1118 631,441,984 +0.00(+0.00%)
Feb 07, 2011 1113 1124 1104 1118 0 +7.14(+0.64%)
Feb 06, 2011 1115 1116 1102 1111 0 +0.00(+0.00%)
Feb 05, 2011 1115 1116 1102 1111 379,674,400 -1.52(-0.14%)
Feb 04, 2011 1125 1127 1103 1112 581,906,816 -15.34(-1.36%)
Feb 03, 2011 1121 1130 1118 1128 487,098,816 +4.85(+0.43%)
Feb 02, 2011 1114 1124 1103 1123 443,783,008 +17.57(+1.59%)
Feb 01, 2011 1097 1117 1085 1105 410,171,200 +0.00(+0.00%)
Jan 31, 2011 1097 1117 1085 1105 0 +6.12(+0.56%)
Jan 30, 2011 1105 1121 1098 1099 0 +0.00(+0.00%)
Jan 29, 2011 1105 1121 1098 1099 546,661,632 -8.28(-0.75%)
Jan 28, 2011 1082 1114 1081 1107 454,539,008 +17.86(+1.64%)
Jan 27, 2011 1097 1104 1090 1090 295,441,408 +0.57(+0.05%)
Jan 26, 2011 1106 1106 1085 1089 363,946,400 -16.40(-1.48%)
Jan 25, 2011 1112 1116 1094 1105 291,302,208 +0.00(+0.00%)
Jan 24, 2011 1112 1116 1094 1105 0 -1.09(-0.10%)
Jan 23, 2011 1089 1117 1089 1107 0 +0.00(+0.00%)
Jan 22, 2011 1089 1117 1089 1107 591,466,624 +21.26(+1.96%)
Jan 21, 2011 1074 1090 1073 1085 439,016,384 +7.85(+0.73%)
Jan 20, 2011 1079 1083 1071 1077 375,684,416 -2.52(-0.23%)
Jan 19, 2011 1056 1080 1053 1080 395,749,184 +31.63(+3.02%)
Jan 18, 2011 1054 1055 1045 1048 294,000,000 +0.00(+0.00%)
Jan 17, 2011 1054 1055 1045 1048 0 -11.14(-1.05%)
Jan 16, 2011 1054 1063 1045 1059 0 +0.00(+0.00%)
Jan 15, 2011 1054 1063 1045 1059 354,012,992 +1.37(+0.13%)
Jan 14, 2011 1040 1062 1038 1058 572,740,224 +29.31(+2.85%)
Jan 13, 2011 979.91 1029 979.91 1029 527,583,392 +54.63(+5.61%)
Jan 12, 2011 962.79 974.76 958.53 974.14 357,591,616 +14.43(+1.50%)
Jan 11, 2011 963.74 965.78 956.03 959.71 348,685,184 +0.00(+0.00%)
Jan 10, 2011 963.74 965.78 956.03 959.71 0 -13.86(-1.42%)
Jan 09, 2011 983.18 984.68 970.64 973.57 0 +0.00(+0.00%)
Jan 08, 2011 983.18 984.68 970.64 973.57 351,402,592 -15.40(-1.56%)
Jan 07, 2011 999.95 1002 987.41 988.97 241,607,392 -10.18(-1.02%)
Jan 06, 2011 1005 1006 980.73 999.15 286,904,992 -8.54(-0.85%)
Jan 05, 2011 1007 1015 998.83 1008 246,968,608 +0.84(+0.08%)
Jan 04, 2011 1007 1017 1005 1007 193,012,000 +0.00(+0.00%)
Jan 03, 2011 1007 1017 1005 1007 0 +3.12(+0.31%)
Jan 01, 2011 1016 1016 1004 1004 0 +0.00(+0.00%)
Dec 31, 2010 1016 1016 1004 1004 188,331,392 -11.56(-1.14%)
Dec 30, 2010 1012 1018 1008 1015 120,753,800 +7.25(+0.72%)
Dec 29, 2010 1012 1014 1005 1008 120,600,400 +0.52(+0.05%)
Dec 28, 2010 1023 1026 1003 1008 162,016,992 +0.00(+0.00%)
Dec 27, 2010 1023 1026 1003 1008 0 -20.68(-2.01%)
Dec 26, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 25, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 24, 2010 1037 1038 1027 1028 153,904,608 -6.66(-0.64%)
Dec 23, 2010 1038 1042 1033 1035 177,089,792 -2.46(-0.24%)
Dec 22, 2010 1022 1040 1020 1037 210,388,000 +21.21(+2.09%)
Dec 21, 2010 1003 1022 1003 1016 270,922,592 +0.00(+0.00%)
Dec 20, 2010 1003 1022 1003 1016 0 +9.11(+0.90%)
Dec 18, 2010 1021 1022 1004 1007 421,777,408 -12.53(-1.23%)
Dec 17, 2010 1015 1023 1012 1020 211,709,600 -0.11(-0.01%)
Dec 16, 2010 1025 1026 1013 1020 253,193,792 -15.68(-1.51%)
Dec 15, 2010 1035 1035 1022 1035 211,077,408 +2.13(+0.21%)
Dec 14, 2010 1033 1040 1028 1033 199,732,992 +2.44(+0.24%)
Dec 11, 2010 1041 1041 1026 1031 210,433,600 -7.74(-0.75%)
Dec 10, 2010 1037 1041 1031 1038 269,975,616 +11.77(+1.15%)
Dec 09, 2010 1004 1032 1004 1027 219,483,008 +15.53(+1.54%)
Dec 08, 2010 1015 1021 1003 1011 291,302,400 +1.71(+0.17%)
Dec 07, 2010 1021 1021 1005 1009 199,336,192 +0.00(+0.00%)
Dec 06, 2010 1021 1021 1005 1009 0 -13.37(-1.31%)
Dec 04, 2010 1017 1025 1009 1023 363,946,208 +7.30(+0.72%)
Dec 03, 2010 998.24 1017 978.36 1016 500,323,200 +27.60(+2.79%)
Dec 02, 2010 954.51 990.77 954.51 987.95 410,245,184 +43.04(+4.55%)
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.