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, 2010 17504 17647 17504 17559 12,200 +55.20(+0.32%)
Apr 29, 2010 17382 17533 17382 17504 10,800 +123.40(+0.71%)
Apr 28, 2010 17644 17644 17345 17380 17,000 -310.50(-1.76%)
Apr 27, 2010 17745 17769 17679 17691 12,200 -54.70(-0.31%)
Apr 26, 2010 17692 17826 17692 17745 14,800 +51.10(+0.29%)
Apr 24, 2010 17534 17726 17534 17694 0 +0.00(+0.00%)
Apr 23, 2010 17534 17726 17534 17694 17,200 +120.20(+0.68%)
Apr 22, 2010 17476 17778 17408 17574 17,600 +101.40(+0.58%)
Apr 21, 2010 17459 17566 17446 17473 10,000 +12.00(+0.07%)
Apr 20, 2010 17395 17560 17395 17461 14,000 +59.90(+0.34%)
Apr 19, 2010 17585 17585 17277 17401 11,800 -190.50(-1.08%)
Apr 17, 2010 17646 17664 17530 17591 0 +0.00(+0.00%)
Apr 16, 2010 17646 17664 17530 17591 11,600 -48.10(-0.27%)
Apr 15, 2010 17805 17976 17619 17639 12,600 -182.70(-1.03%)
Apr 14, 2010 17831 17893 17736 17822 0 +0.00(+0.00%)
Apr 13, 2010 17831 17893 17736 17822 12,800 -31.00(-0.17%)
Apr 12, 2010 17874 17995 17816 17853 9,800 -80.10(-0.45%)
Apr 10, 2010 17715 17972 17715 17933 0 +0.00(+0.00%)
Apr 09, 2010 17715 17972 17715 17933 12,200 +218.70(+1.23%)
Apr 08, 2010 17951 17961 17679 17714 11,800 -255.60(-1.42%)
Apr 07, 2010 17916 18048 17878 17970 13,200 +28.60(+0.16%)
Apr 06, 2010 17940 17991 17898 17941 12,400 +5.70(+0.03%)
Apr 05, 2010 17694 17948 17694 17936 12,800 +243.10(+1.37%)
Apr 04, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 03, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 02, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 01, 2010 17555 17707 17555 17693 13,000 +164.80(+0.94%)
Mar 31, 2010 17602 17700 17489 17528 13,600 -62.40(-0.35%)
Mar 30, 2010 17704 17783 17558 17590 12,600 -121.10(-0.68%)
Mar 29, 2010 17639 17793 17639 17711 14,800 +66.50(+0.38%)
Mar 27, 2010 17559 17683 17559 17645 0 +0.00(+0.00%)
Mar 26, 2010 17559 17683 17559 17645 13,000 +86.00(+0.49%)
Mar 25, 2010 17458 17575 17383 17559 13,800 +107.80(+0.62%)
Mar 24, 2010 17422 17531 17357 17451 0 +0.00(+0.00%)
Mar 23, 2010 17422 17531 17357 17451 12,600 +40.40(+0.23%)
Mar 22, 2010 17482 17559 17337 17411 12,200 -167.60(-0.95%)
Mar 20, 2010 17532 17601 17502 17578 0 +0.00(+0.00%)
Mar 19, 2010 17532 17601 17502 17578 13,800 +58.90(+0.34%)
Mar 18, 2010 17493 17548 17418 17519 13,600 +29.20(+0.17%)
Mar 17, 2010 17390 17577 17390 17490 16,800 +106.90(+0.61%)
Mar 16, 2010 17170 17417 17150 17383 12,400 +218.20(+1.27%)
Mar 15, 2010 17167 17196 17061 17165 14,200 -1.60(-0.01%)
Mar 14, 2010 17176 17244 17127 17167 0 +0.00(+0.00%)
Mar 13, 2010 17176 17244 17127 17167 24,000 -1.40(-0.01%)
Mar 12, 2010 17088 17215 17054 17168 11,400 +69.70(+0.41%)
Mar 11, 2010 17073 17184 17028 17098 16,800 +45.80(+0.27%)
Mar 10, 2010 17089 17131 17031 17052 56,600 -50.10(-0.29%)
Mar 09, 2010 17035 17188 17035 17103 15,200 +0.00(+0.00%)
Mar 08, 2010 17035 17188 17035 17103 0 +108.10(+0.64%)
Mar 07, 2010 16988 17098 16936 16994 0 +0.00(+0.00%)
Mar 06, 2010 16988 17098 16936 16994 19,600 +22.80(+0.13%)
Mar 05, 2010 17014 17025 16888 16972 19,000 -28.30(-0.17%)
Mar 04, 2010 16778 17013 16778 17000 20,000 +227.40(+1.36%)
Mar 03, 2010 16438 16808 16438 16773 22,400 +0.00(+0.00%)
Mar 02, 2010 16438 16808 16438 16773 0 +343.00(+2.09%)
Mar 01, 2010 16255 16669 16250 16430 0 +0.00(+0.00%)
Feb 28, 2010 16255 16669 16250 16430 0 +0.00(+0.00%)
Feb 27, 2010 16255 16669 16250 16430 31,000 +175.40(+1.08%)
Feb 26, 2010 16264 16329 16167 16254 12,200 -1.80(-0.01%)
Feb 25, 2010 16219 16328 16187 16256 12,400 -30.30(-0.19%)
Feb 24, 2010 16213 16325 16179 16286 13,400 +49.30(+0.30%)
Feb 23, 2010 16191 16423 16191 16237 14,000 +0.00(+0.00%)
Feb 22, 2010 16191 16423 16191 16237 0 +45.40(+0.28%)
Feb 21, 2010 16256 16302 16075 16192 0 +0.00(+0.00%)
Feb 20, 2010 16256 16302 16075 16192 19,400 -136.20(-0.83%)
Feb 19, 2010 16421 16452 16287 16328 14,000 -101.10(-0.62%)
Feb 18, 2010 16229 16481 16229 16429 19,600 +202.20(+1.25%)
Feb 17, 2010 16042 16310 16021 16227 20,600 +188.40(+1.17%)
Feb 16, 2010 16187 16227 16012 16038 17,000 +0.00(+0.00%)
Feb 15, 2010 16187 16227 16012 16038 0 -114.30(-0.71%)
Feb 13, 2010 15928 16203 15928 16153 0 +0.00(+0.00%)
Feb 12, 2010 15928 16203 15928 16153 14,400 +230.40(+1.45%)
Feb 11, 2010 16042 16141 15892 15922 19,800 -120.00(-0.75%)
Feb 10, 2010 15941 16094 15863 16042 21,200 +106.60(+0.67%)
Feb 09, 2010 15931 16061 15652 15936 26,600 +0.00(+0.00%)
Feb 08, 2010 15954 16061 15652 15936 0 +144.70(+0.92%)
Feb 06, 2010 16223 16223 15725 15791 23,000 -434.10(-2.68%)
Feb 05, 2010 16500 16508 16189 16225 15,800 -271.10(-1.64%)
Feb 04, 2010 16210 16553 16210 16496 16,400 +332.70(+2.06%)
Feb 03, 2010 16368 16526 16129 16163 20,600 -192.60(-1.18%)
Feb 02, 2010 16339 16422 16161 16356 20,000 +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.