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, 2013 41918 42278 41843 42264 282,710,784 +353.00(+0.84%)
Apr 29, 2013 41897 42093 41624 41910 179,840,800 -635.30(-1.49%)
Apr 28, 2013 42289 42633 42125 42546 0 +0.00(+0.00%)
Apr 27, 2013 42289 42633 42125 42546 0 +648.80(+1.55%)
Apr 26, 2013 42544 42544 41897 41897 268,203,600 -650.50(-1.53%)
Apr 25, 2013 42289 42633 42125 42548 339,225,600 +252.60(+0.60%)
Apr 24, 2013 43113 43113 42203 42295 257,314,800 -818.70(-1.90%)
Apr 23, 2013 42922 43296 42921 43114 198,267,808 +199.40(+0.46%)
Apr 22, 2013 42820 42967 42679 42914 228,217,600 +106.00(+0.25%)
Apr 19, 2013 42460 42812 42290 42808 350,494,016 +348.00(+0.82%)
Apr 18, 2013 42611 42616 42163 42460 277,203,008 -150.70(-0.35%)
Apr 17, 2013 43232 43232 42419 42611 365,442,592 -612.80(-1.42%)
Apr 16, 2013 43006 43311 43006 43224 222,348,608 +239.30(+0.56%)
Apr 15, 2013 43988 44034 42984 42984 272,928,800 -1425.20(-3.21%)
Apr 14, 2013 44400 44423 44178 44410 0 +405.30(+0.92%)
Apr 12, 2013 44401 44401 43860 44004 194,226,400 -404.10(-0.91%)
Apr 11, 2013 44400 44423 44178 44408 278,139,584 +27.60(+0.06%)
Apr 10, 2013 43980 44467 43980 44381 291,611,200 +407.60(+0.93%)
Apr 09, 2013 43433 43992 43346 43973 311,132,992 +542.20(+1.25%)
Apr 08, 2013 43248 43456 43174 43431 261,603,808 -135.10(-0.31%)
Apr 06, 2013 43698 43813 43372 43566 0 +321.90(+0.74%)
Apr 05, 2013 43564 43587 42955 43244 224,572,800 -322.50(-0.74%)
Apr 04, 2013 43698 43813 43372 43567 191,626,592 -150.90(-0.35%)
Apr 03, 2013 44114 44241 43634 43718 254,672,000 -395.90(-0.90%)
Apr 02, 2013 43932 44246 43924 44114 240,602,800 +181.00(+0.41%)
Apr 01, 2013 44052 44263 43913 43932 160,765,600 -146.90(-0.33%)
Mar 29, 2013 43666 44087 43408 44079 0 +0.00(+0.00%)
Mar 28, 2013 43666 44087 43408 44079 0 +2.30(+0.01%)
Mar 27, 2013 43666 44087 43408 44077 325,048,192 +412.40(+0.94%)
Mar 26, 2013 42905 43666 42905 43665 421,084,416 +763.90(+1.78%)
Mar 25, 2013 42686 42903 42592 42901 291,253,600 +370.50(+0.87%)
Mar 24, 2013 42488 42565 42293 42530 0 -156.40(-0.37%)
Mar 22, 2013 42561 42726 42454 42687 387,736,800 +155.60(+0.37%)
Mar 21, 2013 42488 42565 42293 42531 400,790,784 +33.10(+0.08%)
Mar 20, 2013 42047 42510 41975 42498 387,862,784 +437.40(+1.04%)
Mar 19, 2013 42632 42885 41881 42061 335,554,208 -552.80(-1.30%)
Mar 18, 2013 43348 43389 42605 42613 0 +8.30(+0.02%)
Mar 15, 2013 43348 43389 42605 42605 659,465,408 -743.40(-1.71%)
Mar 14, 2013 43278 43644 43035 43348 454,178,816 +70.40(+0.16%)
Mar 13, 2013 43973 43977 43275 43278 467,366,400 -687.30(-1.56%)
Mar 12, 2013 44019 44020 43732 43965 359,055,200 -47.90(-0.11%)
Mar 11, 2013 44323 44323 43794 44013 321,011,008 +44.80(+0.10%)
Mar 10, 2013 44169 44261 43949 43968 0 -354.00(-0.80%)
Mar 09, 2013 43979 44324 43803 44322 319,998,400 +353.90(+0.80%)
Mar 08, 2013 44169 44261 43949 43969 253,003,392 -191.00(-0.43%)
Mar 07, 2013 44018 44257 44007 44160 304,596,992 +142.50(+0.32%)
Mar 06, 2013 43876 44226 43876 44017 361,234,592 +145.80(+0.33%)
Mar 05, 2013 43996 44019 43715 43871 246,771,808 -124.10(-0.28%)
Mar 04, 2013 44101 44101 43772 43995 0 -126.70(-0.29%)
Mar 03, 2013 43775 44194 43615 44122 0 +126.40(+0.29%)
Mar 02, 2013 44101 44101 43772 43996 289,317,408 -125.30(-0.28%)
Mar 01, 2013 43775 44194 43615 44121 353,080,192 +348.10(+0.80%)
Feb 28, 2013 43490 43782 43465 43773 288,684,416 +283.70(+0.65%)
Feb 27, 2013 43498 43593 43295 43489 256,603,600 -8.00(-0.02%)
Feb 26, 2013 43868 43943 43467 43497 230,532,608 -640.50(-1.45%)
Feb 24, 2013 44292 44314 43874 44138 0 +262.00(+0.60%)
Feb 23, 2013 44136 44146 43769 43876 275,683,200 -260.90(-0.59%)
Feb 22, 2013 44292 44314 43874 44137 366,254,784 -163.00(-0.37%)
Feb 21, 2013 44641 44641 44263 44300 273,447,808 -340.20(-0.76%)
Feb 20, 2013 44147 44783 44147 44640 291,076,000 +497.90(+1.13%)
Feb 19, 2013 44158 44226 44020 44142 42,082,400 -11.80(-0.03%)
Feb 18, 2013 43879 44219 43816 44154 0 +276.70(+0.63%)
Feb 17, 2013 44096 44184 43706 43877 0 -276.00(-0.63%)
Feb 16, 2013 43879 44219 43816 44153 256,174,592 +274.70(+0.63%)
Feb 15, 2013 44096 44184 43706 43878 432,920,000 -218.00(-0.49%)
Feb 14, 2013 44876 44876 44002 44096 494,545,792 -777.10(-1.73%)
Feb 13, 2013 45076 45079 44853 44873 171,110,208 -190.50(-0.42%)
Feb 12, 2013 45085 45250 44936 45064 166,535,696 -23.60(-0.05%)
Feb 11, 2013 45025 45192 44996 45088 0 -1.90(-0.00%)
Feb 09, 2013 45025 45192 44996 45089 180,183,600 +70.20(+0.16%)
Feb 08, 2013 45572 45574 44816 45019 299,712,096 -551.50(-1.21%)
Feb 07, 2013 45680 45727 45518 45571 177,635,600 -117.40(-0.26%)
Feb 06, 2013 45769 45786 45385 45688 266,373,504 -80.40(-0.18%)
Feb 05, 2013 45768 45768 45768 45768 0 -0.60(-0.00%)
Feb 04, 2013 45279 45775 45279 45769 0 +497.00(+1.10%)
Feb 03, 2013 45733 45812 45271 45272 0 -496.40(-1.08%)
Feb 02, 2013 45279 45775 45279 45768 187,792,608 +490.40(+1.08%)
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.