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 24684 24994 24329 24332 270,084,416 -327.50(-1.33%)
May 28, 2009 24508 24686 24287 24659 164,277,792 +151.40(+0.62%)
May 27, 2009 24640 24922 24407 24508 196,596,608 -132.30(-0.54%)
May 26, 2009 24199 24687 24046 24640 184,148,304 +441.10(+1.82%)
May 25, 2009 24096 24246 24022 24199 31,922,800 +105.80(+0.44%)
May 22, 2009 23834 24214 23834 24093 114,183,104 +271.90(+1.14%)
May 21, 2009 24374 24374 23807 23821 161,088,096 -578.30(-2.37%)
May 20, 2009 24384 24800 24328 24400 205,337,792 +55.00(+0.23%)
May 19, 2009 23957 24684 23911 24345 230,674,400 +409.10(+1.71%)
May 18, 2009 23346 23941 23346 23936 156,017,200 +593.80(+2.54%)
May 15, 2009 23405 23454 23172 23342 142,720,800 -64.20(-0.27%)
May 14, 2009 23155 23421 23086 23406 150,638,896 +250.90(+1.08%)
May 13, 2009 23687 23687 23142 23155 161,476,704 -541.50(-2.29%)
May 12, 2009 23951 24021 23565 23696 208,661,296 -246.50(-1.03%)
May 11, 2009 24071 24072 23726 23943 125,778,200 -142.60(-0.59%)
May 08, 2009 23590 24094 23590 24086 217,089,104 +496.20(+2.10%)
May 07, 2009 23936 24318 23519 23589 232,618,896 -316.70(-1.32%)
May 06, 2009 23430 23986 23430 23906 283,836,704 +475.90(+2.03%)
May 05, 2009 23014 23457 22941 23430 261,591,200 +416.10(+1.81%)
May 04, 2009 21977 23193 21977 23014 245,237,200 +1115.30(+5.09%)
May 01, 2009 22080 22576 21895 21899 0 +0.00(+0.00%)
Apr 30, 2009 22080 22576 21895 21899 255,178,896 -180.50(-0.82%)
Apr 29, 2009 21654 22526 21654 22079 310,851,712 +416.80(+1.92%)
Apr 28, 2009 21802 21884 21469 21662 159,187,808 -164.60(-0.75%)
Apr 27, 2009 22579 22579 21430 21827 231,181,104 -755.10(-3.34%)
Apr 24, 2009 21829 22712 21825 22582 273,633,888 +752.90(+3.45%)
Apr 23, 2009 21482 21972 21482 21829 175,363,504 +349.30(+1.63%)
Apr 22, 2009 21237 21835 21237 21480 178,718,208 +263.10(+1.24%)
Apr 21, 2009 21581 21878 21160 21217 208,890,800 -370.60(-1.72%)
Apr 20, 2009 22234 22234 21517 21588 158,109,408 -647.30(-2.91%)
Apr 17, 2009 22189 22406 22076 22235 193,354,896 +45.60(+0.21%)
Apr 16, 2009 21859 22292 21859 22189 212,464,192 +327.80(+1.50%)
Apr 15, 2009 21920 22000 21756 21861 158,298,208 -57.20(-0.26%)
Apr 14, 2009 21836 21962 21472 21919 275,947,488 +79.60(+0.36%)
Apr 13, 2009 20535 21865 20535 21839 250,985,600 +1308.40(+6.37%)
Apr 10, 2009 20628 20878 20519 20531 0 +0.00(+0.00%)
Apr 09, 2009 20628 20878 20519 20531 0 +0.00(+0.00%)
Apr 08, 2009 20628 20878 20519 20531 142,477,696 -92.80(-0.45%)
Apr 07, 2009 20799 20800 20458 20623 170,164,096 -183.80(-0.88%)
Apr 06, 2009 20928 20928 20535 20807 133,722,096 -126.60(-0.60%)
Apr 03, 2009 20563 20934 20464 20934 236,140,000 +371.20(+1.81%)
Apr 02, 2009 19877 20845 19877 20563 310,203,008 +682.20(+3.43%)
Apr 01, 2009 19627 19980 19288 19880 167,143,600 +253.60(+1.29%)
Mar 31, 2009 19532 19956 19459 19627 241,774,304 +96.60(+0.49%)
Mar 30, 2009 20314 20314 19462 19530 217,474,896 -785.00(-3.86%)
Mar 27, 2009 20541 20541 20253 20315 188,352,304 -227.00(-1.11%)
Mar 26, 2009 20288 20731 20224 20542 189,582,304 +269.40(+1.33%)
Mar 25, 2009 20243 20693 20085 20273 214,070,704 +30.20(+0.15%)
Mar 24, 2009 20337 20470 20052 20243 211,904,400 -103.80(-0.51%)
Mar 23, 2009 19370 20350 19370 20346 224,080,192 +983.10(+5.08%)
Mar 20, 2009 19596 19669 19305 19363 230,963,392 -233.20(-1.19%)
Mar 19, 2009 19620 19839 19576 19596 228,216,896 -24.00(-0.12%)
Mar 18, 2009 19325 19781 19066 19620 228,632,400 +295.40(+1.53%)
Mar 17, 2009 19437 19451 19030 19325 186,394,208 -111.90(-0.58%)
Mar 16, 2009 19437 19437 19437 19437 0 +0.00(+0.00%)
Mar 13, 2009 18865 19683 18847 19437 215,405,504 +572.10(+3.03%)
Mar 12, 2009 17790 18883 17704 18865 235,874,400 +1074.20(+6.04%)
Mar 11, 2009 17544 17839 17523 17791 172,724,096 +247.20(+1.41%)
Mar 10, 2009 16964 17657 16964 17544 216,456,000 +579.10(+3.41%)
Mar 09, 2009 17039 17277 16802 16964 127,063,504 -79.00(-0.46%)
Mar 07, 2009 17378 17440 16922 17043 136,829,904 -321.60(-1.85%)
Mar 06, 2009 17806 17806 17210 17365 211,647,696 -460.00(-2.58%)
Mar 05, 2009 17114 17840 17114 17825 163,352,896 +731.80(+4.28%)
Mar 04, 2009 16930 17203 16757 17093 163,130,896 +163.40(+0.97%)
Mar 03, 2009 17748 17748 16876 16930 152,330,896 +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.