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 29, 2011 4094 4110 4084 4107 88,112,400 +2.02(+0.05%)
Apr 28, 2011 4095 4108 4080 4105 132,981,600 +37.18(+0.91%)
Apr 27, 2011 4048 4084 4036 4068 136,070,208 +22.43(+0.55%)
Apr 26, 2011 4014 4048 4010 4045 117,611,000 +23.41(+0.58%)
Apr 25, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 24, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 23, 2011 4011 4022 0 +0.00(+0.00%)
Apr 22, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 21, 2011 4022 4034 4011 4022 117,981,600 +17.26(+0.43%)
Apr 20, 2011 3947 4009 3947 4005 145,177,200 +96.04(+2.46%)
Apr 19, 2011 3900 3929 3895 3909 122,201,800 +27.34(+0.70%)
Apr 18, 2011 3971 3971 3862 3881 177,310,592 -93.24(-2.35%)
Apr 17, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 16, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 15, 2011 3971 3978 3950 3974 128,157,600 +4.09(+0.10%)
Apr 14, 2011 3986 3995 3949 3970 141,820,400 -35.84(-0.89%)
Apr 13, 2011 3998 4029 3984 4006 125,471,800 +29.63(+0.75%)
Apr 12, 2011 4008 4019 3966 3977 136,738,400 -62.10(-1.54%)
Apr 11, 2011 4057 4058 4026 4039 96,334,600 -23.21(-0.57%)
Apr 10, 2011 4062 4062 4062 0 +0.00(+0.00%)
Apr 09, 2011 4052 4069 4048 4062 0 +0.00(+0.00%)
Apr 08, 2011 4052 4069 4048 4062 99,894,800 +33.61(+0.83%)
Apr 07, 2011 4049 4071 4025 4028 125,786,200 -19.86(-0.49%)
Apr 06, 2011 4046 4067 4016 4048 134,534,400 +6.42(+0.16%)
Apr 05, 2011 4040 4045 4014 4042 116,996,200 -1.18(-0.03%)
Apr 04, 2011 4051 4060 4040 4043 100,169,600 -11.84(-0.29%)
Apr 03, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 02, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 01, 2011 4015 4056 4002 4055 150,410,000 +65.58(+1.64%)
Mar 31, 2011 4026 4037 3989 3989 127,460,400 -35.26(-0.88%)
Mar 30, 2011 4024 4031 4012 4024 124,535,200 +36.64(+0.92%)
Mar 29, 2011 3984 3991 3949 3988 113,657,600 +10.85(+0.27%)
Mar 28, 2011 3967 3991 3960 3977 121,680,800 +4.57(+0.12%)
Mar 27, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 26, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 25, 2011 3987 3987 3960 3972 53,107,800 +3.54(+0.09%)
Mar 24, 2011 3900 3973 3886 3969 47,473,600 +55.11(+1.41%)
Mar 23, 2011 3875 3918 3875 3914 67,882,600 +21.02(+0.54%)
Mar 22, 2011 3904 3927 3877 3893 97,281,600 -11.74(-0.30%)
Mar 21, 2011 3871 3904 3855 3904 84,480,400 +94.23(+2.47%)
Mar 20, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 19, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 18, 2011 3808 3862 3801 3810 107,533,200 +24.01(+0.63%)
Mar 17, 2011 3729 3797 3708 3786 132,872,800 +89.65(+2.43%)
Mar 16, 2011 3801 3801 3694 3697 95,758,400 -84.29(-2.23%)
Mar 15, 2011 3794 3821 3713 3781 140,934,800 -97.19(-2.51%)
Mar 14, 2011 3914 3940 3871 3878 98,051,600 -50.64(-1.29%)
Mar 13, 2011 3927 3951 3915 3929 0 +0.00(+0.00%)
Mar 12, 2011 3927 3951 3915 3929 56,519,600 -35.31(-0.89%)
Mar 11, 2011 3961 3981 3940 3964 56,764,000 -29.82(-0.75%)
Mar 10, 2011 4016 4036 3986 3994 87,044,800 -22.10(-0.55%)
Mar 09, 2011 4006 4017 3965 4016 78,340,200 +25.50(+0.64%)
Mar 08, 2011 4007 4050 3990 3990 76,137,000 +0.00(+0.00%)
Mar 07, 2011 4007 4050 3990 3990 0 -29.80(-0.74%)
Mar 06, 2011 4069 4091 4011 4020 0 +0.00(+0.00%)
Mar 05, 2011 4069 4091 4011 4020 105,091,800 -40.55(-1.00%)
Mar 04, 2011 4058 4098 4040 4061 126,624,400 +26.44(+0.66%)
Mar 03, 2011 4043 4054 4010 4034 168,907,600 -32.83(-0.81%)
Mar 02, 2011 4127 4146 4056 4067 156,607,600 -43.20(-1.05%)
Mar 01, 2011 4065 4132 4053 4110 130,304,200 +0.00(+0.00%)
Feb 28, 2011 4065 4132 4053 4110 0 +39.97(+0.98%)
Feb 27, 2011 4029 4085 4007 4070 0 +0.00(+0.00%)
Feb 26, 2011 4029 4085 4007 4070 129,429,800 +60.74(+1.51%)
Feb 25, 2011 3985 4024 3984 4010 198,786,208 -3.48(-0.09%)
Feb 24, 2011 4045 4061 4008 4013 160,225,408 -37.15(-0.92%)
Feb 23, 2011 4075 4079 4026 4050 170,506,800 -47.14(-1.15%)
Feb 22, 2011 4153 4164 4088 4097 123,263,600 +0.00(+0.00%)
Feb 21, 2011 4153 4164 4088 4097 0 -59.73(-1.44%)
Feb 20, 2011 4165 4169 4136 4157 0 +0.00(+0.00%)
Feb 19, 2011 4165 4169 4136 4157 166,152,192 +4.83(+0.12%)
Feb 18, 2011 4161 4163 4130 4152 178,320,992 +1.05(+0.03%)
Feb 17, 2011 4124 4170 4121 4151 181,543,808 +40.92(+1.00%)
Feb 16, 2011 4092 4119 4086 4110 145,990,592 +13.72(+0.33%)
Feb 15, 2011 4129 4130 4090 4097 179,200,192 +0.00(+0.00%)
Feb 14, 2011 4129 4130 4090 4097 0 -4.69(-0.11%)
Feb 13, 2011 4081 4121 4039 4101 0 +0.00(+0.00%)
Feb 12, 2011 4081 4121 4039 4101 225,951,392 +6.17(+0.15%)
Feb 11, 2011 4079 4095 4042 4095 274,587,200 +4.40(+0.11%)
Feb 10, 2011 4101 4120 4091 4091 148,466,592 -17.53(-0.43%)
Feb 09, 2011 4082 4109 4079 4108 150,037,792 +17.47(+0.43%)
Feb 08, 2011 4056 4099 4053 4091 135,168,800 +0.00(+0.00%)
Feb 07, 2011 4056 4099 4053 4091 0 +43.59(+1.08%)
Feb 06, 2011 4049 4060 4027 4047 0 +0.00(+0.00%)
Feb 05, 2011 4049 4060 4027 4047 125,922,000 +10.62(+0.26%)
Feb 04, 2011 4056 4059 4009 4037 132,587,800 -29.94(-0.74%)
Feb 03, 2011 4085 4090 4050 4067 135,369,200 -6.09(-0.15%)
Feb 02, 2011 4037 4078 4019 4073 145,716,608 +67.12(+1.68%)
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.