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 29, 2009 2080 2088 2058 2071 42,269,600 +7.72(+0.37%)
May 28, 2009 2067 2076 2054 2064 28,064,600 -20.87(-1.00%)
May 27, 2009 2084 2085 2059 2085 32,356,800 +18.93(+0.92%)
May 26, 2009 2074 2075 2030 2066 40,843,800 -9.38(-0.45%)
May 25, 2009 2070 2088 2054 2075 21,836,400 +10.33(+0.50%)
May 22, 2009 2061 2085 2057 2065 28,764,200 +8.27(+0.40%)
May 21, 2009 2094 2098 2051 2056 34,012,600 -51.61(-2.45%)
May 20, 2009 2087 2123 2085 2108 67,729,800 +29.23(+1.41%)
May 19, 2009 2070 2095 2069 2079 78,628,400 +29.08(+1.42%)
May 18, 2009 2000 2052 1987 2050 43,747,600 +44.34(+2.21%)
May 15, 2009 2007 2010 1980 2005 62,424,600 +26.96(+1.36%)
May 14, 2009 2021 2041 1971 1978 61,796,600 -38.00(-1.88%)
May 13, 2009 2065 2067 2009 2016 65,827,600 -33.08(-1.61%)
May 12, 2009 2065 2092 2039 2049 47,124,000 -36.23(-1.74%)
May 11, 2009 2139 2139 2062 2086 60,166,000 -40.55(-1.91%)
May 08, 2009 2102 2128 2095 2126 91,313,200 +52.69(+2.54%)
May 07, 2009 2083 2120 2062 2074 110,298,704 +48.64(+2.40%)
May 06, 2009 1990 2031 1987 2025 55,942,800 +55.28(+2.81%)
May 05, 2009 2011 2015 1970 1970 48,601,200 -23.85(-1.20%)
May 04, 2009 1982 1997 1974 1993 36,366,600 +40.12(+2.05%)
May 01, 2009 1969 1997 1949 1953 0 +0.00(+0.00%)
Apr 30, 2009 1969 1997 1949 1953 84,975,200 +2.37(+0.12%)
Apr 29, 2009 1924 1956 1924 1951 16,752,400 +30.16(+1.57%)
Apr 28, 2009 1907 1931 1890 1921 20,155,000 -13.20(-0.68%)
Apr 27, 2009 1932 1937 1910 1934 47,102,000 -21.80(-1.11%)
Apr 24, 2009 1920 1956 1913 1956 46,935,200 +50.45(+2.65%)
Apr 23, 2009 1904 1924 1890 1905 46,735,000 +1.48(+0.08%)
Apr 22, 2009 1892 1907 1867 1904 48,156,600 +19.74(+1.05%)
Apr 21, 2009 1852 1908 1834 1884 48,694,400 +27.46(+1.48%)
Apr 20, 2009 1929 1936 1850 1857 45,611,000 -66.77(-3.47%)
Apr 17, 2009 1906 1935 1902 1923 61,155,400 +49.59(+2.65%)
Apr 16, 2009 1856 1886 1845 1874 39,544,200 +25.54(+1.38%)
Apr 15, 2009 1816 1850 1815 1848 30,728,200 +26.01(+1.43%)
Apr 14, 2009 1839 1843 1809 1822 61,575,200 +15.18(+0.84%)
Apr 13, 2009 1807 1807 1807 1807 0 +0.00(+0.00%)
Apr 10, 2009 1800 1821 1790 1807 0 +0.00(+0.00%)
Apr 09, 2009 1800 1821 1790 1807 35,032,600 +36.48(+2.06%)
Apr 08, 2009 1754 1789 1747 1771 30,830,400 +5.15(+0.29%)
Apr 07, 2009 1805 1816 1766 1766 31,118,800 -34.64(-1.92%)
Apr 06, 2009 1833 1850 1797 1800 40,377,200 -8.22(-0.45%)
Apr 03, 2009 1823 1838 1807 1808 37,799,200 -22.76(-1.24%)
Apr 02, 2009 1801 1832 1795 1831 47,984,400 +58.29(+3.29%)
Apr 01, 2009 1751 1775 1725 1773 38,122,600 +24.10(+1.38%)
Mar 31, 2009 1714 1749 1706 1749 45,153,600 +48.30(+2.84%)
Mar 30, 2009 1732 1735 1700 1700 31,258,800 -51.12(-2.92%)
Mar 27, 2009 1782 1789 1749 1752 29,512,800 -31.60(-1.77%)
Mar 26, 2009 1777 1784 1761 1783 32,898,600 +26.20(+1.49%)
Mar 25, 2009 1745 1787 1736 1757 38,143,200 +7.67(+0.44%)
Mar 24, 2009 1777 1781 1737 1749 46,729,800 -4.73(-0.27%)
Mar 23, 2009 1744 1754 1717 1754 48,179,200 +45.36(+2.65%)
Mar 20, 2009 1683 1714 1679 1709 70,310,800 +19.02(+1.13%)
Mar 19, 2009 1715 1726 1685 1690 58,252,600 -8.79(-0.52%)
Mar 18, 2009 1725 1728 1681 1698 37,255,200 -2.54(-0.15%)
Mar 17, 2009 1702 1717 1688 1701 29,007,400 -6.77(-0.40%)
Mar 16, 2009 1702 1719 1693 1708 44,778,600 +45.98(+2.77%)
Mar 13, 2009 1698 1717 1658 1662 48,935,400 -9.28(-0.56%)
Mar 12, 2009 1658 1671 1642 1671 46,976,000 +23.79(+1.44%)
Mar 11, 2009 1625 1663 1617 1647 56,215,800 +30.74(+1.90%)
Mar 10, 2009 1564 1621 1562 1617 50,443,400 +63.46(+4.09%)
Mar 09, 2009 1567 1572 1534 1553 88,383,000 +25.78(+1.69%)
Mar 07, 2009 1566 1584 1523 1527 78,888,400 -24.91(-1.60%)
Mar 06, 2009 1601 1602 1551 1552 57,405,400 -32.01(-2.02%)
Mar 05, 2009 1586 1593 1562 1584 52,815,600 +17.92(+1.14%)
Mar 04, 2009 1607 1621 1566 1566 64,656,000 -44.29(-2.75%)
Mar 03, 2009 1670 1675 1609 1611 83,862,400 +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.