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, 2011 2684 2687 2662 2662 31,450,600 -22.18(-0.83%)
Mar 30, 2011 2680 2685 2673 2684 22,812,000 +15.04(+0.56%)
Mar 29, 2011 2659 2669 2647 2669 27,930,000 +10.64(+0.40%)
Mar 28, 2011 2657 2674 2656 2659 17,505,600 +1.90(+0.07%)
Mar 27, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 26, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 25, 2011 2661 2665 2655 2657 11,155,200 +1.00(+0.04%)
Mar 24, 2011 2619 2665 2616 2656 11,160,800 +25.17(+0.96%)
Mar 23, 2011 2602 2631 2600 2631 12,102,800 +20.40(+0.78%)
Mar 22, 2011 2631 2640 2599 2610 15,788,600 -17.22(-0.66%)
Mar 21, 2011 2601 2628 2600 2627 17,002,600 +60.24(+2.35%)
Mar 20, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 19, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 18, 2011 2575 2600 2567 2567 20,626,200 +9.47(+0.37%)
Mar 17, 2011 2550 2570 2532 2558 19,416,600 +34.75(+1.38%)
Mar 16, 2011 2587 2589 2523 2523 20,942,800 -42.52(-1.66%)
Mar 15, 2011 2608 2612 2532 2565 24,471,800 -80.84(-3.05%)
Mar 14, 2011 2641 2669 2639 2646 19,132,600 -5.79(-0.22%)
Mar 13, 2011 2648 2666 2640 2652 0 +0.00(+0.00%)
Mar 12, 2011 2648 2666 2640 2652 11,387,400 -14.13(-0.53%)
Mar 11, 2011 2672 2680 2652 2666 12,622,200 -9.41(-0.35%)
Mar 10, 2011 2687 2694 2671 2676 17,538,200 -7.58(-0.28%)
Mar 09, 2011 2684 2691 2667 2683 12,635,400 +3.06(+0.11%)
Mar 08, 2011 2697 2705 2680 2680 12,590,000 +0.00(+0.00%)
Mar 07, 2011 2697 2705 2680 2680 0 -21.33(-0.79%)
Mar 06, 2011 2699 2718 2694 2702 0 +0.00(+0.00%)
Mar 05, 2011 2699 2718 2694 2702 16,337,000 +9.48(+0.35%)
Mar 04, 2011 2701 2708 2674 2692 16,566,600 +2.65(+0.10%)
Mar 03, 2011 2695 2698 2671 2689 23,130,000 -23.30(-0.86%)
Mar 02, 2011 2714 2726 2703 2713 24,063,600 +5.58(+0.21%)
Mar 01, 2011 2692 2717 2684 2707 17,927,600 +0.00(+0.00%)
Feb 28, 2011 2692 2717 2684 2707 0 +14.68(+0.55%)
Feb 27, 2011 2679 2699 2673 2692 0 +0.00(+0.00%)
Feb 26, 2011 2679 2699 2673 2692 18,042,800 +26.44(+0.99%)
Feb 25, 2011 2661 2674 2653 2666 25,268,400 -13.29(-0.50%)
Feb 24, 2011 2696 2704 2676 2679 23,202,800 -24.11(-0.89%)
Feb 23, 2011 2697 2719 2672 2703 33,722,200 -12.29(-0.45%)
Feb 22, 2011 2746 2746 2714 2716 22,111,000 +0.00(+0.00%)
Feb 21, 2011 2746 2746 2714 2716 0 -39.37(-1.43%)
Feb 20, 2011 2773 2778 2745 2755 0 +0.00(+0.00%)
Feb 19, 2011 2773 2778 2745 2755 29,953,400 -15.78(-0.57%)
Feb 18, 2011 2761 2772 2752 2771 29,907,800 +15.20(+0.55%)
Feb 17, 2011 2733 2761 2730 2756 36,319,600 +24.83(+0.91%)
Feb 16, 2011 2721 2733 2720 2731 18,982,400 +5.27(+0.19%)
Feb 15, 2011 2722 2728 2718 2726 19,353,200 +0.00(+0.00%)
Feb 14, 2011 2722 2728 2718 2726 0 +11.85(+0.44%)
Feb 13, 2011 2708 2724 2679 2714 0 +0.00(+0.00%)
Feb 12, 2011 2708 2724 2679 2714 21,655,400 +11.20(+0.41%)
Feb 11, 2011 2717 2718 2681 2702 27,453,800 -17.48(-0.64%)
Feb 10, 2011 2730 2735 2716 2720 20,389,200 -7.01(-0.26%)
Feb 09, 2011 2722 2728 2715 2727 21,567,000 +2.48(+0.09%)
Feb 08, 2011 2697 2729 2696 2724 26,121,000 +0.00(+0.00%)
Feb 07, 2011 2697 2729 2696 2724 0 +32.11(+1.19%)
Feb 06, 2011 2691 2702 2687 2692 0 +0.00(+0.00%)
Feb 05, 2011 2691 2702 2687 2692 24,782,000 +7.46(+0.28%)
Feb 04, 2011 2689 2692 2671 2685 20,921,200 -3.88(-0.14%)
Feb 03, 2011 2687 2694 2674 2689 27,086,400 +5.05(+0.19%)
Feb 02, 2011 2652 2688 2641 2684 27,244,600 +45.03(+1.71%)
Feb 01, 2011 2637 2650 2622 2639 27,563,000 +0.00(+0.00%)
Jan 31, 2011 2637 2650 2622 2639 0 -8.39(-0.32%)
Jan 30, 2011 2670 2679 2646 2647 0 +0.00(+0.00%)
Jan 29, 2011 2670 2679 2646 2647 27,070,200 -31.14(-1.16%)
Jan 28, 2011 2656 2689 2644 2678 30,761,200 +8.69(+0.33%)
Jan 27, 2011 2679 2693 2668 2670 22,575,600 +8.66(+0.33%)
Jan 26, 2011 2672 2674 2648 2661 25,322,600 -1.49(-0.06%)
Jan 25, 2011 2662 2665 2641 2662 23,134,800 +0.00(+0.00%)
Jan 24, 2011 2662 2665 2641 2662 0 +8.39(+0.32%)
Jan 23, 2011 2637 2676 2631 2654 0 +0.00(+0.00%)
Jan 22, 2011 2637 2676 2631 2654 49,581,000 +27.74(+1.06%)
Jan 21, 2011 2635 2645 2619 2626 35,849,600 -14.54(-0.55%)
Jan 20, 2011 2664 2669 2637 2641 20,740,600 -17.07(-0.64%)
Jan 19, 2011 2634 2658 2633 2658 23,594,000 +36.43(+1.39%)
Jan 18, 2011 2622 2626 2613 2621 13,603,000 +0.00(+0.00%)
Jan 17, 2011 2622 2626 2613 2621 0 +0.11(+0.00%)
Jan 16, 2011 2629 2632 2601 2621 0 +0.00(+0.00%)
Jan 15, 2011 2629 2632 2601 2621 24,045,000 -11.37(-0.43%)
Jan 14, 2011 2630 2639 2624 2633 30,142,800 +6.28(+0.24%)
Jan 13, 2011 2583 2626 2583 2626 29,521,000 +46.70(+1.81%)
Jan 12, 2011 2573 2587 2569 2580 24,082,400 +24.51(+0.96%)
Jan 11, 2011 2601 2601 2553 2555 29,194,400 +0.00(+0.00%)
Jan 10, 2011 2601 2601 2553 2555 0 -49.96(-1.92%)
Jan 09, 2011 2619 2626 2603 2605 0 +0.00(+0.00%)
Jan 08, 2011 2619 2626 2603 2605 26,533,400 -20.29(-0.77%)
Jan 07, 2011 2635 2638 2620 2625 24,654,000 -6.13(-0.23%)
Jan 06, 2011 2641 2644 2614 2632 18,153,200 -16.29(-0.62%)
Jan 05, 2011 2642 2660 2633 2648 27,674,800 +16.02(+0.61%)
Jan 04, 2011 2599 2634 2597 2632 17,683,400 +0.00(+0.00%)
Jan 03, 2011 2599 2634 2597 2632 0 +53.24(+2.06%)
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.