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 (%)
Jun 30, 2014 25180 25461 25180 25414 9,500 +313.90(+1.25%)
Jun 29, 2014 25132 25210 25033 25100 0 +0.00(+0.00%)
Jun 28, 2014 25132 25210 25033 25100 0 +0.00(+0.00%)
Jun 27, 2014 25132 25210 25033 25100 10,100 +37.20(+0.15%)
Jun 26, 2014 25218 25309 25021 25063 10,300 -251.00(-0.99%)
Jun 25, 2014 25422 25428 25274 25314 7,700 -55.20(-0.22%)
Jun 24, 2014 25116 25415 25116 25369 9,700 +337.60(+1.35%)
Jun 23, 2014 25108 25198 24879 25031 10,200 -74.20(-0.30%)
Jun 22, 2014 25238 25276 25056 25106 0 +0.00(+0.00%)
Jun 21, 2014 25238 25276 25056 25106 0 +0.00(+0.00%)
Jun 20, 2014 25238 25276 25056 25106 8,800 -96.30(-0.38%)
Jun 19, 2014 25327 25426 25070 25202 15,200 -44.40(-0.18%)
Jun 18, 2014 25565 25609 25114 25246 13,200 -275.00(-1.08%)
Jun 17, 2014 25190 25546 25104 25521 11,300 +330.70(+1.31%)
Jun 16, 2014 25240 25268 25064 25190 12,000 -37.70(-0.15%)
Jun 15, 2014 25677 25688 25172 25228 0 +0.00(+0.00%)
Jun 14, 2014 25677 25688 25172 25228 0 +0.00(+0.00%)
Jun 13, 2014 25677 25688 25172 25228 14,700 -348.00(-1.36%)
Jun 12, 2014 25597 25611 25410 25576 10,200 +102.30(+0.40%)
Jun 11, 2014 25651 25736 25366 25474 14,000 -109.80(-0.43%)
Jun 10, 2014 25706 25711 25347 25584 13,600 +3.50(+0.01%)
Jun 09, 2014 25544 25645 25497 25580 15,300 +183.70(+0.72%)
Jun 08, 2014 25205 25419 25130 25396 0 +0.00(+0.00%)
Jun 07, 2014 25205 25419 25130 25396 0 +0.00(+0.00%)
Jun 06, 2014 25205 25419 25130 25396 18,100 +377.00(+1.51%)
Jun 05, 2014 24828 25044 24645 25020 17,500 +213.70(+0.86%)
Jun 04, 2014 24909 24926 24774 24806 14,800 -52.80(-0.21%)
Jun 03, 2014 24729 24892 24627 24859 21,100 +173.80(+0.70%)
Jun 02, 2014 24369 24709 24270 24685 14,400 +467.50(+1.93%)
Jun 01, 2014 24301 24354 24164 24217 0 +0.00(+0.00%)
May 31, 2014 24301 24354 24164 24217 0 +0.00(+0.00%)
May 30, 2014 24301 24354 24164 24217 14,900 -16.90(-0.07%)
May 29, 2014 24523 24528 24206 24234 16,000 -321.90(-1.31%)
May 28, 2014 24592 24643 24489 24556 15,100 +6.60(+0.03%)
May 27, 2014 24748 24777 24422 24550 12,600 -167.40(-0.68%)
May 26, 2014 24914 25175 24434 24717 21,900 +23.60(+0.10%)
May 25, 2014 24535 24746 24471 24693 0 +0.00(+0.00%)
May 24, 2014 24535 24746 24471 24693 0 +0.00(+0.00%)
May 23, 2014 24535 24746 24471 24693 21,200 +318.90(+1.31%)
May 22, 2014 24415 24525 24326 24374 14,500 +76.40(+0.31%)
May 21, 2014 24404 24420 24156 24298 18,000 -78.90(-0.32%)
May 20, 2014 24555 24587 24300 24377 19,000 +13.80(+0.06%)
May 19, 2014 24340 24448 24108 24363 23,500 +241.40(+1.00%)
May 18, 2014 24272 25376 23873 24122 0 +0.00(+0.00%)
May 17, 2014 24272 25376 23873 24122 0 +0.00(+0.00%)
May 16, 2014 24272 25376 23873 24122 35,700 +216.10(+0.90%)
May 15, 2014 23809 23972 23743 23906 14,900 +90.50(+0.38%)
May 14, 2014 23898 23965 23753 23815 11,500 -56.10(-0.24%)
May 13, 2014 23730 24069 23729 23871 18,200 +320.20(+1.36%)
May 12, 2014 23031 23573 23009 23551 12,400 +556.80(+2.42%)
May 11, 2014 22375 23048 22317 22994 0 +0.00(+0.00%)
May 10, 2014 22375 23048 22317 22994 0 +0.00(+0.00%)
May 09, 2014 22375 23048 22317 22994 11,300 +650.20(+2.91%)
May 08, 2014 22382 22443 22277 22344 6,000 +20.10(+0.09%)
May 07, 2014 22489 22533 22286 22324 10,800 -184.50(-0.82%)
May 06, 2014 22512 22603 22476 22508 6,200 +63.30(+0.28%)
May 05, 2014 22413 22592 22354 22445 11,700 +41.20(+0.18%)
May 04, 2014 22494 22576 22387 22404 0 +0.00(+0.00%)
May 03, 2014 22494 22576 22387 22404 0 +0.00(+0.00%)
May 02, 2014 22494 22576 22387 22404 6,300 -13.90(-0.06%)
May 01, 2014 22518 22680 22285 22418 0 +0.00(+0.00%)
Apr 30, 2014 22518 22680 22285 22418 9,700 -48.40(-0.22%)
Apr 29, 2014 22654 22682 22444 22466 7,700 -165.40(-0.73%)
Apr 28, 2014 22718 22721 22597 22632 6,900 -56.50(-0.25%)
Apr 27, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 26, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 25, 2014 22892 22939 22657 22688 7,500 -188.40(-0.82%)
Apr 24, 2014 22784 22912 22780 22876 0 +0.00(+0.00%)
Apr 23, 2014 22784 22912 22780 22876 7,200 +118.10(+0.52%)
Apr 22, 2014 22771 22853 22728 22758 9,000 -6.40(-0.03%)
Apr 21, 2014 22645 22796 22637 22765 9,100 +136.00(+0.60%)
Apr 20, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 19, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 18, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 17, 2014 22328 22649 22312 22629 8,500 +351.60(+1.58%)
Apr 16, 2014 22487 22534 22247 22277 6,700 -207.70(-0.92%)
Apr 15, 2014 22698 22737 22416 22485 8,600 -144.10(-0.64%)
Apr 14, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 13, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 12, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 11, 2014 22642 22679 22527 22629 9,500 -86.30(-0.38%)
Apr 10, 2014 22730 22792 22644 22715 10,900 +13.00(+0.06%)
Apr 09, 2014 22389 22740 22380 22702 8,500 +358.90(+1.61%)
Apr 08, 2014 22356 22482 22198 22343 0 +0.00(+0.00%)
Apr 07, 2014 22356 22482 22198 22343 4,700 -16.10(-0.07%)
Apr 06, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 05, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 04, 2014 22522 22525 22339 22360 7,100 -149.60(-0.66%)
Apr 03, 2014 22598 22621 22369 22509 7,400 -42.40(-0.19%)
Apr 02, 2014 22551 22592 22474 22552 15,700 +105.10(+0.47%)
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.