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 (%)
Apr 30, 2009 11403 11403 11403 11403 0 +0.00(+0.00%)
Apr 29, 2009 11092 11430 11092 11403 40,400 +401.40(+3.65%)
Apr 28, 2009 11371 11371 10962 11002 47,600 -370.00(-3.25%)
Apr 27, 2009 11237 11492 11176 11372 52,400 +42.80(+0.38%)
Apr 24, 2009 11150 11363 11070 11329 44,600 +194.00(+1.74%)
Apr 23, 2009 10842 11201 10759 11135 41,800 +317.50(+2.94%)
Apr 22, 2009 10969 11036 10716 10818 39,000 -80.60(-0.74%)
Apr 21, 2009 10765 11069 10764 10898 45,000 -81.40(-0.74%)
Apr 20, 2009 11065 11210 10863 10980 43,200 -43.60(-0.40%)
Apr 17, 2009 11068 11340 10946 11023 53,600 +75.70(+0.69%)
Apr 16, 2009 11358 11362 10900 10947 60,200 -337.30(-2.99%)
Apr 15, 2009 10805 11338 10719 11285 70,200 +317.50(+2.89%)
Apr 14, 2009 10967 10967 10967 10967 0 +0.00(+0.00%)
Apr 13, 2009 10916 11070 10801 10967 43,000 +163.30(+1.51%)
Apr 10, 2009 10876 10929 10656 10804 0 +0.00(+0.00%)
Apr 09, 2009 10876 10929 10656 10804 58,400 +61.60(+0.57%)
Apr 08, 2009 10284 10778 10173 10742 56,400 +207.40(+1.97%)
Apr 07, 2009 10522 10655 10411 10535 0 +0.00(+0.00%)
Apr 06, 2009 10522 10655 10410 10535 53,800 +186.10(+1.80%)
Apr 03, 2009 10107 10432 10107 10349 0 +0.00(+0.00%)
Apr 02, 2009 10107 10432 10107 10349 64,600 +446.81(+4.51%)
Apr 01, 2009 9746 9922 9546 9902 45,800 +193.49(+1.99%)
Mar 31, 2009 9633 9826 9547 9708 53,000 +140.36(+1.47%)
Mar 30, 2009 9902 9902 9522 9568 41,400 -480.36(-4.78%)
Mar 27, 2009 10037 10127 9913 10048 52,800 +45.40(+0.45%)
Mar 26, 2009 9740 10061 9740 10003 45,200 +335.20(+3.47%)
Mar 25, 2009 9442 9705 9430 9668 49,400 +196.86(+2.08%)
Mar 24, 2009 9550 9699 9403 9471 50,000 +47.02(+0.50%)
Mar 23, 2009 9040 9455 9040 9424 43,200 +457.34(+5.10%)
Mar 20, 2009 8951 9000 8867 8967 32,800 -35.07(-0.39%)
Mar 19, 2009 9023 9087 8900 9002 36,000 +25.07(+0.28%)
Mar 18, 2009 8956 9120 8951 8977 45,600 +112.86(+1.27%)
Mar 17, 2009 8942 9024 8802 8864 47,200 -79.72(-0.89%)
Mar 16, 2009 8794 8956 8697 8944 49,400 +186.93(+2.13%)
Mar 13, 2009 8481 8793 8481 8757 49,400 +412.86(+4.95%)
Mar 12, 2009 8275 8439 8275 8344 36,200 +183.35(+2.25%)
Mar 11, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 10, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 09, 2009 8259 8259 8110 8160 26,400 -165.42(-1.99%)
Mar 07, 2009 8104 8347 8047 8326 52,200 +127.90(+1.56%)
Mar 06, 2009 8535 8535 8168 8198 51,400 -248.57(-2.94%)
Mar 05, 2009 8473 8501 8373 8446 40,600 +19.20(+0.23%)
Mar 04, 2009 8583 8635 8393 8427 35,200 -179.79(-2.09%)
Mar 03, 2009 8763 8763 8564 8607 30,200 +0.00(+0.00%)
Mar 02, 2009 8763 8763 8564 8607 0 -284.53(-3.20%)
Feb 28, 2009 8944 8944 8729 8892 42,200 -63.25(-0.71%)
Feb 27, 2009 8906 8998 8789 8955 37,200 +52.30(+0.59%)
Feb 26, 2009 8913 8995 8880 8903 32,200 +80.50(+0.91%)
Feb 25, 2009 8707 8857 8619 8822 32,400 +0.00(+0.00%)
Feb 24, 2009 8707 8857 8619 8822 0 -21.15(-0.24%)
Feb 23, 2009 8843 8843 8843 8843 0 +0.00(+0.00%)
Feb 21, 2009 8944 8944 8763 8843 28,000 -199.42(-2.21%)
Feb 20, 2009 9035 9111 8978 9043 27,400 +27.45(+0.30%)
Feb 19, 2009 8939 9113 8930 9015 36,800 -19.82(-0.22%)
Feb 18, 2009 9213 9213 8994 9035 28,400 -270.45(-2.91%)
Feb 17, 2009 9637 9637 9279 9305 37,200 +0.00(+0.00%)
Feb 16, 2009 9637 9637 9279 9305 0 -329.29(-3.42%)
Feb 14, 2009 9541 9696 9541 9635 30,000 +168.91(+1.78%)
Feb 13, 2009 9559 9579 9446 9466 33,800 -152.71(-1.59%)
Feb 12, 2009 9462 9648 9460 9619 37,600 -28.93(-0.30%)
Feb 11, 2009 9590 9725 9511 9647 45,000 +63.58(+0.66%)
Feb 10, 2009 9359 9602 9329 9584 20,000 +0.00(+0.00%)
Feb 09, 2009 9359 9602 9329 9584 0 +283.03(+3.04%)
Feb 07, 2009 9161 9321 9161 9301 28,400 +209.98(+2.31%)
Feb 06, 2009 9242 9247 9017 9091 29,600 -110.97(-1.21%)
Feb 05, 2009 9226 9338 9164 9202 41,600 +52.55(+0.57%)
Feb 04, 2009 9129 9302 9041 9149 46,000 +82.60(+0.91%)
Feb 03, 2009 9364 9364 9049 9067 39,800 +0.00(+0.00%)
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.