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, 2010 31490 31794 31151 31157 363,224,800 -316.20(-1.00%)
Jun 29, 2010 32536 32536 31440 31473 202,152,304 -1095.00(-3.36%)
Jun 28, 2010 32610 32693 32418 32568 106,385,296 -38.90(-0.12%)
Jun 27, 2010 32310 32660 32254 32607 0 +0.00(+0.00%)
Jun 26, 2010 32310 32660 32254 32607 0 +0.00(+0.00%)
Jun 25, 2010 32310 32660 32254 32607 119,346,800 +294.30(+0.91%)
Jun 24, 2010 32663 32663 32277 32313 119,407,600 -350.50(-1.07%)
Jun 23, 2010 32471 32663 32180 32663 158,766,800 +192.60(+0.59%)
Jun 22, 2010 32879 32985 32471 32471 124,243,296 -411.30(-1.25%)
Jun 21, 2010 32816 33291 32816 32882 122,782,400 +67.40(+0.21%)
Jun 20, 2010 32772 32947 32630 32815 0 +0.00(+0.00%)
Jun 19, 2010 32772 32947 32630 32815 0 +0.00(+0.00%)
Jun 18, 2010 32772 32947 32630 32815 165,006,208 +39.30(+0.12%)
Jun 17, 2010 32804 32855 32630 32775 134,987,104 -30.30(-0.09%)
Jun 16, 2010 32670 32870 32597 32806 142,010,000 +120.20(+0.37%)
Jun 15, 2010 32239 32749 32239 32685 179,968,608 +447.00(+1.39%)
Jun 14, 2010 32130 32512 32130 32238 145,984,096 +114.10(+0.36%)
Jun 13, 2010 31904 32247 31670 32124 0 +0.00(+0.00%)
Jun 12, 2010 31904 32247 31670 32124 0 +0.00(+0.00%)
Jun 11, 2010 31904 32247 31670 32124 152,371,904 +214.10(+0.67%)
Jun 10, 2010 31232 31917 31232 31910 223,473,408 +700.90(+2.25%)
Jun 09, 2010 31061 31509 31061 31209 170,444,800 +149.50(+0.48%)
Jun 08, 2010 30739 31074 30739 31060 152,759,392 +320.80(+1.04%)
Jun 07, 2010 31015 31138 30690 30739 101,899,000 -253.70(-0.82%)
Jun 06, 2010 31312 31312 30973 30993 0 +0.00(+0.00%)
Jun 05, 2010 31312 31312 30973 30993 0 +0.00(+0.00%)
Jun 04, 2010 31312 31312 30973 30993 159,165,696 -339.20(-1.08%)
Jun 03, 2010 31421 31668 31241 31332 153,007,808 -80.00(-0.25%)
Jun 02, 2010 31246 31545 31228 31412 175,993,296 +166.10(+0.53%)
Jun 01, 2010 31989 31989 31245 31246 251,248,000 -792.70(-2.47%)
May 31, 2010 31547 32126 31547 32038 216,497,408 +490.90(+1.56%)
May 30, 2010 32056 32072 31419 31548 0 +0.00(+0.00%)
May 28, 2010 32056 32072 31419 31548 201,026,400 -508.60(-1.59%)
May 27, 2010 31329 32056 31329 32056 259,211,808 +727.70(+2.32%)
May 26, 2010 30668 31478 30668 31328 325,023,200 +694.30(+2.27%)
May 25, 2010 30757 30757 30102 30634 318,166,016 -125.30(-0.41%)
May 24, 2010 30629 30938 30564 30760 136,201,504 +130.30(+0.43%)
May 22, 2010 30377 30810 30074 30629 0 +0.00(+0.00%)
May 21, 2010 30377 30810 30074 30629 255,529,600 +261.10(+0.86%)
May 20, 2010 30977 30977 30255 30368 277,577,504 -624.70(-2.02%)
May 19, 2010 31136 31142 30835 30993 229,155,904 -143.50(-0.46%)
May 18, 2010 31580 31919 31136 31136 157,100,704 -444.30(-1.41%)
May 17, 2010 31804 31947 31339 31581 155,416,608 -232.10(-0.73%)
May 16, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 15, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 14, 2010 32340 32340 31722 31813 141,704,608 -529.70(-1.64%)
May 13, 2010 32381 32494 32264 32342 124,886,896 -37.20(-0.11%)
May 12, 2010 32141 32396 32141 32380 205,184,704 +260.50(+0.81%)
May 11, 2010 32277 32360 32039 32119 189,247,296 -157.80(-0.49%)
May 10, 2010 31538 32696 31538 32277 215,496,400 +788.10(+2.50%)
May 09, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 08, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 07, 2010 31404 31602 30981 31489 246,336,704 +89.80(+0.29%)
May 06, 2010 31998 32258 30650 31399 287,186,816 -596.30(-1.86%)
May 05, 2010 32113 32258 31574 31995 239,896,992 -125.40(-0.39%)
May 04, 2010 32804 32810 31913 32121 269,130,400 -711.70(-2.17%)
May 03, 2010 32693 32975 32525 32832 186,296,000 +145.10(+0.44%)
May 01, 2010 32954 33246 32654 32687 0 +0.00(+0.00%)
Apr 30, 2010 32861 33246 32654 32687 287,810,400 -173.70(-0.53%)
Apr 29, 2010 32954 33228 32850 32861 215,587,008 -91.90(-0.28%)
Apr 28, 2010 32679 32955 32385 32953 218,786,304 +273.50(+0.84%)
Apr 27, 2010 33722 33722 32679 32679 236,783,392 -1092.20(-3.23%)
Apr 26, 2010 33856 34000 33747 33772 186,455,296 -82.10(-0.24%)
Apr 24, 2010 33676 33954 33618 33854 0 +0.00(+0.00%)
Apr 23, 2010 33676 33954 33618 33854 234,711,008 +195.30(+0.58%)
Apr 22, 2010 33510 33674 33210 33658 210,836,608 +141.20(+0.42%)
Apr 21, 2010 33815 33822 33481 33517 153,202,496 -296.00(-0.88%)
Apr 20, 2010 33439 33823 33439 33813 140,800,992 +373.40(+1.12%)
Apr 19, 2010 33589 33700 33212 33440 138,270,800 -181.60(-0.54%)
Apr 17, 2010 34163 34163 33484 33621 0 +0.00(+0.00%)
Apr 16, 2010 34163 34163 33484 33621 201,060,896 -512.80(-1.50%)
Apr 15, 2010 34109 34224 34004 34134 145,624,192 +20.30(+0.06%)
Apr 14, 2010 33822 34114 33822 34114 213,715,696 +294.90(+0.87%)
Apr 13, 2010 33805 33878 33727 33819 138,260,608 -33.40(-0.10%)
Apr 12, 2010 33832 33925 33681 33852 94,528,800 +11.50(+0.03%)
Apr 10, 2010 33570 33841 33524 33841 0 +0.00(+0.00%)
Apr 09, 2010 33570 33841 33524 33841 137,222,208 +273.50(+0.81%)
Apr 08, 2010 33631 33667 33315 33567 190,739,600 -65.00(-0.19%)
Apr 07, 2010 33801 33803 33589 33632 208,564,400 -168.80(-0.50%)
Apr 06, 2010 33650 33822 33612 33801 162,046,704 +152.30(+0.45%)
Apr 05, 2010 33268 33779 33267 33649 222,997,296 +382.50(+1.15%)
Apr 04, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 03, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 02, 2010 33400 33430 33214 33266 0 +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.