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 (%)
Mar 31, 2009 19532 19956 19459 19627 241,774,304 +96.60(+0.49%)
Mar 30, 2009 20314 20314 19462 19530 217,474,896 -785.00(-3.86%)
Mar 27, 2009 20541 20541 20253 20315 188,352,304 -227.00(-1.11%)
Mar 26, 2009 20288 20731 20224 20542 189,582,304 +269.40(+1.33%)
Mar 25, 2009 20243 20693 20085 20273 214,070,704 +30.20(+0.15%)
Mar 24, 2009 20337 20470 20052 20243 211,904,400 -103.80(-0.51%)
Mar 23, 2009 19370 20350 19370 20346 224,080,192 +983.10(+5.08%)
Mar 20, 2009 19596 19669 19305 19363 230,963,392 -233.20(-1.19%)
Mar 19, 2009 19620 19839 19576 19596 228,216,896 -24.00(-0.12%)
Mar 18, 2009 19325 19781 19066 19620 228,632,400 +295.40(+1.53%)
Mar 17, 2009 19437 19451 19030 19325 186,394,208 -111.90(-0.58%)
Mar 16, 2009 19437 19437 19437 19437 0 +0.00(+0.00%)
Mar 13, 2009 18865 19683 18847 19437 215,405,504 +572.10(+3.03%)
Mar 12, 2009 17790 18883 17704 18865 235,874,400 +1074.20(+6.04%)
Mar 11, 2009 17544 17839 17523 17791 172,724,096 +247.20(+1.41%)
Mar 10, 2009 16964 17657 16964 17544 216,456,000 +579.10(+3.41%)
Mar 09, 2009 17039 17277 16802 16964 127,063,504 -79.00(-0.46%)
Mar 07, 2009 17378 17440 16922 17043 136,829,904 -321.60(-1.85%)
Mar 06, 2009 17806 17806 17210 17365 211,647,696 -460.00(-2.58%)
Mar 05, 2009 17114 17840 17114 17825 163,352,896 +731.80(+4.28%)
Mar 04, 2009 16930 17203 16757 17093 163,130,896 +163.40(+0.97%)
Mar 03, 2009 17748 17748 16876 16930 152,330,896 +0.00(+0.00%)
Mar 02, 2009 17748 17748 16876 16930 0 -822.40(-4.63%)
Feb 28, 2009 18062 18066 17621 17752 226,388,192 -295.00(-1.63%)
Feb 27, 2009 18200 18400 17925 18047 178,988,192 -153.50(-0.84%)
Feb 26, 2009 18301 18301 17859 18201 210,144,896 -95.40(-0.52%)
Feb 25, 2009 17958 18334 17708 18296 180,856,496 +339.70(+1.89%)
Feb 24, 2009 18324 18457 17956 17956 117,136,704 +0.00(+0.00%)
Feb 23, 2009 18324 18457 17956 17956 0 -367.80(-2.01%)
Feb 21, 2009 18687 18687 18284 18324 149,973,600 -358.30(-1.92%)
Feb 20, 2009 18741 18975 18593 18682 127,616,704 -58.80(-0.31%)
Feb 19, 2009 18854 18914 18531 18741 137,636,800 -112.60(-0.60%)
Feb 18, 2009 19490 19490 18786 18854 149,582,000 -667.00(-3.42%)
Feb 17, 2009 19377 19521 19307 19521 20,536,200 +0.00(+0.00%)
Feb 16, 2009 19377 19521 19307 19521 0 +152.80(+0.79%)
Feb 14, 2009 19363 19515 19215 19368 124,482,200 +9.90(+0.05%)
Feb 13, 2009 19439 19485 19165 19358 162,651,808 -88.50(-0.46%)
Feb 12, 2009 19825 20053 19364 19447 129,679,904 -379.00(-1.91%)
Feb 11, 2009 20537 20708 19679 19826 199,243,200 -711.40(-3.46%)
Feb 10, 2009 20438 20537 20328 20537 124,175,696 +0.00(+0.00%)
Feb 09, 2009 20438 20537 20328 20537 0 +99.00(+0.48%)
Feb 07, 2009 19737 20459 19737 20438 211,926,208 +701.10(+3.55%)
Feb 06, 2009 19623 19772 19329 19737 147,148,800 +114.40(+0.58%)
Feb 05, 2009 19630 19958 19543 19623 181,935,296 -7.90(-0.04%)
Feb 04, 2009 19564 19778 19519 19630 172,960,192 +0.00(+0.00%)
Feb 03, 2009 19564 19778 19519 19630 0 +13.80(+0.07%)
Feb 02, 2009 19617 19617 19617 19617 0 +51.60(+0.26%)
Jan 31, 2009 19501 19753 19321 19565 223,409,904 +28.00(+0.14%)
Jan 30, 2009 20112 20120 19537 19537 163,286,208 -608.10(-3.02%)
Jan 29, 2009 19614 20149 19614 20145 222,974,304 +529.00(+2.70%)
Jan 28, 2009 19587 19864 19540 19616 111,633,104 +33.10(+0.17%)
Jan 27, 2009 19349 19765 19292 19583 115,346,704 +0.00(+0.00%)
Jan 26, 2009 19349 19765 19292 19583 0 +234.30(+1.21%)
Jan 24, 2009 19212 19573 18964 19349 167,630,896 +42.10(+0.22%)
Jan 23, 2009 19470 19616 19039 19307 173,302,400 -190.40(-0.98%)
Jan 22, 2009 19221 19581 18997 19497 176,710,896 +284.10(+1.48%)
Jan 21, 2009 20387 20392 19213 19213 171,800,608 -1180.40(-5.79%)
Jan 20, 2009 20325 20474 20282 20393 23,764,400 +0.00(+0.00%)
Jan 19, 2009 20325 20474 20282 20393 0 +68.00(+0.33%)
Jan 17, 2009 20281 20683 19861 20325 154,477,504 +44.90(+0.22%)
Jan 16, 2009 20369 20494 19717 20280 224,767,808 -88.70(-0.44%)
Jan 15, 2009 21047 21047 20303 20369 159,748,096 -678.10(-3.22%)
Jan 14, 2009 21162 21286 20866 21047 133,309,904 -115.00(-0.54%)
Jan 13, 2009 21741 21744 21019 21162 143,957,200 +0.00(+0.00%)
Jan 12, 2009 21741 21744 21019 21162 0 -579.00(-2.66%)
Jan 10, 2009 21962 22040 21655 21741 127,101,200 -214.10(-0.98%)
Jan 09, 2009 22117 22117 21660 21955 168,764,000 -162.10(-0.73%)
Jan 08, 2009 22993 22993 22108 22118 144,398,800 -887.90(-3.86%)
Jan 07, 2009 23239 23490 22886 23005 213,101,600 -233.50(-1.00%)
Jan 06, 2009 23251 23484 23190 23239 190,380,496 +0.00(+0.00%)
Jan 05, 2009 23251 23484 23190 23239 0 -12.10(-0.05%)
Jan 03, 2009 22380 23302 22331 23251 107,065,400 +0.00(+0.00%)
Jan 02, 2009 22380 23302 22331 23251 0 +870.70(+3.89%)
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.