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, 2015 5074 5099 5028 5034 126,492,200 -49.88(-0.98%)
Mar 30, 2015 5052 5098 5045 5084 112,697,904 +49.46(+0.98%)
Mar 27, 2015 5020 5048 5003 5034 142,337,504 +27.71(+0.55%)
Mar 26, 2015 4993 5006 4933 5006 161,978,592 -14.64(-0.29%)
Mar 25, 2015 5073 5087 5013 5021 124,717,600 -67.29(-1.32%)
Mar 24, 2015 5041 5103 5033 5088 130,680,800 +33.76(+0.67%)
Mar 23, 2015 5078 5078 5036 5055 112,901,000 -32.97(-0.65%)
Mar 20, 2015 5044 5106 5036 5087 185,669,408 +50.31(+1.00%)
Mar 19, 2015 5030 5060 5007 5037 122,169,000 +3.76(+0.07%)
Mar 18, 2015 5032 5041 5001 5033 127,395,504 +4.49(+0.09%)
Mar 17, 2015 5066 5075 5007 5029 132,932,496 -32.23(-0.64%)
Mar 16, 2015 5019 5072 5019 5061 109,124,000 +50.70(+1.01%)
Mar 13, 2015 4998 5011 4969 5010 105,602,096 +23.13(+0.46%)
Mar 12, 2015 4991 5001 4981 4987 112,062,496 -10.42(-0.21%)
Mar 11, 2015 4900 5004 4900 4998 0 +115.80(+2.37%)
Mar 10, 2015 4930 4941 4869 4882 0 -55.25(-1.12%)
Mar 09, 2015 4941 4950 4917 4937 0 -27.15(-0.55%)
Mar 07, 2015 4954 4987 4950 4964 0 +0.84(+0.02%)
Mar 06, 2015 4929 4975 4926 4964 0 +46.16(+0.94%)
Mar 05, 2015 4883 4917 4856 4917 0 +48.10(+0.99%)
Mar 04, 2015 4922 4936 4864 4869 116,619,800 -48.07(-0.98%)
Mar 03, 2015 4937 4951 4900 4917 149,942,896 -34.16(-0.69%)
Feb 28, 2015 4906 4951 4903 4951 120,717,904 +40.86(+0.83%)
Feb 27, 2015 4885 4911 4877 4911 105,228,896 +28.40(+0.58%)
Feb 26, 2015 4885 4895 4863 4882 117,214,704 -4.22(-0.09%)
Feb 25, 2015 4866 4900 4844 4886 106,329,800 +24.14(+0.50%)
Feb 24, 2015 4872 4876 4832 4862 102,128,000 +31.40(+0.65%)
Feb 21, 2015 4821 4838 4781 4831 140,055,504 -2.38(-0.05%)
Feb 20, 2015 4788 4842 4770 4833 0 +34.25(+0.71%)
Feb 19, 2015 4783 4807 4776 4799 0 +45.04(+0.95%)
Feb 18, 2015 4721 4767 4683 4754 0 +2.04(+0.04%)
Feb 17, 2015 4758 4766 4747 4752 99,362,704 -7.41(-0.16%)
Feb 14, 2015 4748 4780 4741 4759 0 +33.16(+0.70%)
Feb 13, 2015 4670 4747 4664 4726 0 +46.82(+1.00%)
Feb 12, 2015 4688 4694 4659 4679 94,464,200 -16.27(-0.35%)
Feb 11, 2015 4663 4716 4636 4696 127,662,600 +44.57(+0.96%)
Feb 10, 2015 4652 4659 4611 4651 138,917,904 -39.95(-0.85%)
Feb 07, 2015 4699 4707 4675 4691 0 -12.27(-0.26%)
Feb 06, 2015 4655 4705 4648 4703 121,316,800 +7.00(+0.15%)
Feb 05, 2015 4683 4696 4652 4696 130,750,800 +18.40(+0.39%)
Feb 04, 2015 4651 4702 4645 4678 0 +50.23(+1.09%)
Feb 03, 2015 4613 4647 4584 4628 123,784,000 +23.42(+0.51%)
Jan 31, 2015 4656 4661 4584 4604 142,104,304 -27.18(-0.59%)
Jan 30, 2015 4571 4632 4571 4631 117,222,200 +20.49(+0.44%)
Jan 29, 2015 4660 4661 4583 4611 130,618,600 -13.27(-0.29%)
Jan 28, 2015 4672 4679 4593 4624 0 -50.92(-1.09%)
Jan 27, 2015 4620 4679 4617 4675 127,771,696 +34.44(+0.74%)
Jan 24, 2015 4588 4673 4586 4641 222,514,400 +87.89(+1.93%)
Jan 23, 2015 4487 4570 4462 4553 208,073,504 +67.98(+1.52%)
Jan 22, 2015 4455 4485 4407 4485 160,196,608 +38.80(+0.87%)
Jan 21, 2015 4407 4464 4406 4446 0 +51.09(+1.16%)
Jan 20, 2015 4389 4423 4367 4395 107,393,400 +15.31(+0.35%)
Jan 17, 2015 4304 4387 4295 4380 0 +56.42(+1.31%)
Jan 16, 2015 4263 4339 4119 4323 0 +99.96(+2.37%)
Jan 15, 2015 4227 4302 4207 4223 151,689,408 -67.04(-1.56%)
Jan 14, 2015 4205 4308 4198 4290 0 +62.04(+1.47%)
Jan 13, 2015 4197 4252 4165 4228 0 +49.17(+1.18%)
Jan 10, 2015 4249 4273 4149 4179 0 -81.12(-1.90%)
Jan 09, 2015 4176 4270 4164 4260 0 +147.46(+3.59%)
Jan 08, 2015 4112 4145 4081 4113 0 +29.23(+0.72%)
Jan 07, 2015 4130 4151 4076 4084 0 -27.86(-0.68%)
Jan 06, 2015 4222 4277 4105 4111 0 -140.93(-3.31%)
Jan 03, 2015 4294 4311 4224 4252 0 -20.46(-0.48%)
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.