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, 2011 2664 2688 2659 2688 29,424,400 +37.47(+1.41%)
May 30, 2011 2655 2657 2647 2650 12,799,000 -5.40(-0.20%)
May 27, 2011 2678 2679 2653 2656 36,048,600 +0.21(+0.01%)
May 26, 2011 2677 2677 2651 2655 21,001,400 -15.14(-0.57%)
May 25, 2011 2661 2674 2654 2671 21,732,000 -4.95(-0.19%)
May 24, 2011 2666 2684 2666 2676 18,051,000 +8.77(+0.33%)
May 23, 2011 2698 2698 2667 2667 26,079,000 -51.26(-1.89%)
May 22, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 21, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 20, 2011 2723 2743 2710 2718 21,129,200 +0.99(+0.04%)
May 19, 2011 2711 2732 2696 2717 19,719,600 +16.20(+0.60%)
May 18, 2011 2706 2713 2693 2701 32,814,400 +4.06(+0.15%)
May 17, 2011 2714 2723 2695 2697 20,493,800 -31.01(-1.14%)
May 16, 2011 2711 2731 2701 2728 18,478,600 +0.06(+0.00%)
May 15, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 14, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 13, 2011 2729 2747 2725 2728 18,226,200 +5.67(+0.21%)
May 12, 2011 2705 2722 2695 2722 23,265,000 +2.73(+0.10%)
May 11, 2011 2733 2739 2707 2719 25,079,600 -13.36(-0.49%)
May 10, 2011 2704 2741 2699 2733 22,256,600 +37.99(+1.41%)
May 09, 2011 2700 2704 2682 2695 17,992,800 -7.59(-0.28%)
May 08, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 07, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 06, 2011 2696 2706 2673 2702 20,351,600 +8.53(+0.32%)
May 05, 2011 2695 2710 2679 2694 21,717,400 -7.53(-0.28%)
May 04, 2011 2724 2724 2696 2701 24,017,600 -48.50(-1.76%)
May 03, 2011 2766 2770 2741 2750 21,402,600 -18.48(-0.67%)
May 02, 2011 2773 2777 2766 2768 12,215,800 -0.09(-0.00%)
Apr 29, 2011 2765 2771 2757 2768 15,205,800 +1.78(+0.06%)
Apr 28, 2011 2767 2779 2754 2767 18,846,200 +15.79(+0.57%)
Apr 27, 2011 2741 2758 2736 2751 16,907,200 +2.55(+0.09%)
Apr 26, 2011 2726 2750 2720 2748 17,266,800 +20.55(+0.75%)
Apr 25, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 24, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 23, 2011 2722 2728 0 +0.00(+0.00%)
Apr 22, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 21, 2011 2732 2741 2722 2728 16,218,800 +2.36(+0.09%)
Apr 20, 2011 2705 2732 2705 2725 17,039,400 +32.86(+1.22%)
Apr 19, 2011 2680 2699 2677 2692 22,609,600 +17.15(+0.64%)
Apr 18, 2011 2710 2720 2667 2675 30,813,200 -36.16(-1.33%)
Apr 17, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 16, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 15, 2011 2696 2713 2692 2711 19,622,600 +16.46(+0.61%)
Apr 14, 2011 2706 2710 2688 2695 20,402,000 -24.18(-0.89%)
Apr 13, 2011 2702 2725 2700 2719 14,928,600 +24.34(+0.90%)
Apr 12, 2011 2707 2723 2689 2695 17,861,000 -26.39(-0.97%)
Apr 11, 2011 2712 2727 2712 2721 15,804,200 -1.00(-0.04%)
Apr 10, 2011 2722 2722 2722 0 +0.00(+0.00%)
Apr 09, 2011 2721 2731 2715 2722 0 +0.00(+0.00%)
Apr 08, 2011 2721 2731 2715 2722 20,415,200 +9.97(+0.37%)
Apr 07, 2011 2714 2730 2711 2712 28,273,200 +0.57(+0.02%)
Apr 06, 2011 2701 2719 2684 2712 23,486,600 +13.48(+0.50%)
Apr 05, 2011 2707 2707 2684 2698 20,941,400 -9.21(-0.34%)
Apr 04, 2011 2692 2710 2691 2707 19,257,000 +17.58(+0.65%)
Apr 03, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 02, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 01, 2011 2674 2690 2669 2690 28,964,000 +27.67(+1.04%)
Mar 31, 2011 2684 2687 2662 2662 31,450,600 -22.18(-0.83%)
Mar 30, 2011 2680 2685 2673 2684 22,812,000 +15.04(+0.56%)
Mar 29, 2011 2659 2669 2647 2669 27,930,000 +10.64(+0.40%)
Mar 28, 2011 2657 2674 2656 2659 17,505,600 +1.90(+0.07%)
Mar 27, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 26, 2011 2661 2665 2655 2657 0 +0.00(+0.00%)
Mar 25, 2011 2661 2665 2655 2657 11,155,200 +1.00(+0.04%)
Mar 24, 2011 2619 2665 2616 2656 11,160,800 +25.17(+0.96%)
Mar 23, 2011 2602 2631 2600 2631 12,102,800 +20.40(+0.78%)
Mar 22, 2011 2631 2640 2599 2610 15,788,600 -17.22(-0.66%)
Mar 21, 2011 2601 2628 2600 2627 17,002,600 +60.24(+2.35%)
Mar 20, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 19, 2011 2575 2600 2567 2567 0 +0.00(+0.00%)
Mar 18, 2011 2575 2600 2567 2567 20,626,200 +9.47(+0.37%)
Mar 17, 2011 2550 2570 2532 2558 19,416,600 +34.75(+1.38%)
Mar 16, 2011 2587 2589 2523 2523 20,942,800 -42.52(-1.66%)
Mar 15, 2011 2608 2612 2532 2565 24,471,800 -80.84(-3.05%)
Mar 14, 2011 2641 2669 2639 2646 19,132,600 -5.79(-0.22%)
Mar 13, 2011 2648 2666 2640 2652 0 +0.00(+0.00%)
Mar 12, 2011 2648 2666 2640 2652 11,387,400 -14.13(-0.53%)
Mar 11, 2011 2672 2680 2652 2666 12,622,200 -9.41(-0.35%)
Mar 10, 2011 2687 2694 2671 2676 17,538,200 -7.58(-0.28%)
Mar 09, 2011 2684 2691 2667 2683 12,635,400 +3.06(+0.11%)
Mar 08, 2011 2697 2705 2680 2680 12,590,000 +0.00(+0.00%)
Mar 07, 2011 2697 2705 2680 2680 0 -21.33(-0.79%)
Mar 06, 2011 2699 2718 2694 2702 0 +0.00(+0.00%)
Mar 05, 2011 2699 2718 2694 2702 16,337,000 +9.48(+0.35%)
Mar 04, 2011 2701 2708 2674 2692 16,566,600 +2.65(+0.10%)
Mar 03, 2011 2695 2698 2671 2689 23,130,000 -23.30(-0.86%)
Mar 02, 2011 2714 2726 2703 2713 24,063,600 +5.58(+0.21%)
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.