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 (%)
May 31, 2012 16225 16312 16086 16218 16,000 -93.70(-0.57%)
May 30, 2012 16392 16439 16295 16312 13,800 -126.40(-0.77%)
May 29, 2012 16500 16544 16410 16439 8,600 +21.80(+0.13%)
May 28, 2012 16290 16440 16218 16417 8,000 +199.00(+1.23%)
May 27, 2012 16213 16274 16118 16218 0 +0.00(+0.00%)
May 26, 2012 16213 16274 16118 16218 0 +0.00(+0.00%)
May 25, 2012 16213 16274 16118 16218 9,400 -4.50(-0.03%)
May 24, 2012 16034 16252 15935 16222 11,000 +274.20(+1.72%)
May 23, 2012 15995 16026 15847 15948 11,400 -78.30(-0.49%)
May 22, 2012 16344 16367 16001 16026 11,600 -156.90(-0.97%)
May 21, 2012 16188 16298 16150 16183 10,400 +30.50(+0.19%)
May 20, 2012 15868 16206 15810 16153 0 +0.00(+0.00%)
May 19, 2012 15868 16206 15810 16153 0 +0.00(+0.00%)
May 18, 2012 15868 16206 15810 16153 14,000 +82.30(+0.51%)
May 17, 2012 16119 16240 16008 16070 12,800 +40.40(+0.25%)
May 16, 2012 16133 16328 15975 16030 12,800 -298.10(-1.83%)
May 15, 2012 16147 16370 16123 16328 11,400 +112.40(+0.69%)
May 14, 2012 16318 16390 16125 16216 11,000 -77.20(-0.47%)
May 13, 2012 16356 16447 16234 16293 0 +0.00(+0.00%)
May 12, 2012 16356 16447 16234 16293 0 +0.00(+0.00%)
May 11, 2012 16356 16447 16234 16293 11,200 -127.10(-0.77%)
May 10, 2012 16516 16672 16377 16420 10,800 -59.50(-0.36%)
May 09, 2012 16436 16616 16423 16480 12,400 -66.60(-0.40%)
May 08, 2012 16916 16918 16503 16546 12,800 -366.50(-2.17%)
May 07, 2012 16620 16944 16514 16913 11,400 +81.60(+0.48%)
May 06, 2012 17067 17151 16777 16831 0 +0.00(+0.00%)
May 05, 2012 17067 17151 16777 16831 0 +0.00(+0.00%)
May 04, 2012 17067 17151 16777 16831 11,000 -320.10(-1.87%)
May 03, 2012 17272 17302 17121 17151 8,600 -150.70(-0.87%)
May 02, 2012 17371 17432 17266 17302 9,400 -16.90(-0.10%)
May 01, 2012 17196 17359 17196 17319 0 +0.00(+0.00%)
Apr 30, 2012 17196 17359 17187 17319 8,400 +184.60(+1.08%)
Apr 29, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 28, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 27, 2012 17145 17242 17022 17134 11,000 +3.50(+0.02%)
Apr 26, 2012 17191 17193 17084 17131 10,800 -20.60(-0.12%)
Apr 25, 2012 17226 17250 17019 17151 11,400 -56.00(-0.33%)
Apr 24, 2012 17155 17248 17047 17207 12,400 +110.60(+0.65%)
Apr 23, 2012 17348 17444 17057 17097 13,000 -277.10(-1.59%)
Apr 22, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 21, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 20, 2012 17460 17520 17231 17374 11,200 -129.90(-0.74%)
Apr 19, 2012 17433 17530 17362 17504 11,800 +111.30(+0.64%)
Apr 18, 2012 17447 17523 17358 17392 9,800 +34.50(+0.20%)
Apr 17, 2012 17201 17382 17103 17358 12,400 +207.00(+1.21%)
Apr 16, 2012 17048 17173 17010 17151 9,800 +56.40(+0.33%)
Apr 15, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 14, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 13, 2012 17233 17398 17027 17094 18,400 -238.10(-1.37%)
Apr 12, 2012 17277 17395 17199 17333 10,200 +133.20(+0.77%)
Apr 11, 2012 17126 17319 17076 17199 11,800 -44.40(-0.26%)
Apr 10, 2012 17259 17275 17136 17244 10,000 +21.70(+0.13%)
Apr 09, 2012 17408 17486 17200 17222 9,800 -263.90(-1.51%)
Apr 05, 2012 17553 17553 17437 17486 0 +0.00(+0.00%)
Apr 04, 2012 17553 17597 17437 17486 9,800 -111.40(-0.63%)
Apr 03, 2012 17576 17664 17478 17597 10,800 +119.20(+0.68%)
Apr 02, 2012 17430 17530 17382 17478 10,000 +74.00(+0.43%)
Apr 01, 2012 17117 17440 17105 17404 0 +0.00(+0.00%)
Mar 31, 2012 17117 17440 17105 17404 0 +0.00(+0.00%)
Mar 30, 2012 17117 17440 17105 17404 25,000 +345.60(+2.03%)
Mar 29, 2012 17040 17109 16921 17059 11,200 -63.00(-0.37%)
Mar 28, 2012 17234 17246 17040 17122 13,200 -135.80(-0.79%)
Mar 27, 2012 17209 17367 17061 17257 19,000 +204.60(+1.20%)
Mar 26, 2012 17378 17378 17022 17053 17,000 -308.90(-1.78%)
Mar 25, 2012 17258 17458 17179 17362 0 +0.00(+0.00%)
Mar 24, 2012 17258 17458 17179 17362 0 +0.00(+0.00%)
Mar 23, 2012 17258 17458 17179 17362 12,600 +165.20(+0.96%)
Mar 22, 2012 17586 17687 17136 17196 17,600 -405.20(-2.30%)
Mar 21, 2012 17301 17623 17276 17602 14,200 +285.50(+1.65%)
Mar 20, 2012 17309 17410 17212 17316 14,200 +42.80(+0.25%)
Mar 19, 2012 17532 17562 17226 17273 13,800 -192.80(-1.10%)
Mar 18, 2012 17657 17871 17427 17466 0 +0.00(+0.00%)
Mar 17, 2012 17657 17871 17427 17466 0 +0.00(+0.00%)
Mar 16, 2012 17657 17871 17427 17466 24,800 -209.60(-1.19%)
Mar 15, 2012 17917 17918 17622 17676 13,800 -243.50(-1.36%)
Mar 14, 2012 18003 18041 17837 17919 14,200 +105.70(+0.59%)
Mar 13, 2012 17680 17843 17680 17814 12,800 +225.90(+1.28%)
Mar 12, 2012 17772 17772 17495 17588 12,200 +84.50(+0.48%)
Mar 11, 2012 17326 17532 17326 17503 0 +0.00(+0.00%)
Mar 10, 2012 17326 17532 17326 17503 12,800 +0.00(+0.00%)
Mar 09, 2012 17326 17532 17326 17503 0 +357.70(+2.09%)
Mar 08, 2012 17127 17239 17009 17146 20,400 -27.80(-0.16%)
Mar 07, 2012 17337 17692 17128 17173 18,600 -189.60(-1.09%)
Mar 06, 2012 17598 17598 17312 17363 12,000 +0.00(+0.00%)
Mar 05, 2012 17598 17598 17312 17363 0 -273.90(-1.55%)
Mar 04, 2012 17661 17732 17504 17637 0 +0.00(+0.00%)
Mar 03, 2012 17661 17732 17504 17637 17,000 +52.80(+0.30%)
Mar 02, 2012 17715 17718 17463 17584 18,800 -168.70(-0.95%)
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.