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, 2011 36580 36823 36502 36558 365,478,400 -21.50(-0.06%)
Jun 29, 2011 36183 36750 36182 36580 308,309,600 +390.70(+1.08%)
Jun 28, 2011 35602 36190 35596 36189 301,659,584 +587.20(+1.65%)
Jun 27, 2011 35348 35607 35308 35602 128,066,600 +253.80(+0.72%)
Jun 26, 2011 35327 35464 35307 35348 0 +0.00(+0.00%)
Jun 25, 2011 35327 35464 35307 35348 0 +0.00(+0.00%)
Jun 24, 2011 35327 35464 35307 35348 240,190,800 +21.20(+0.06%)
Jun 23, 2011 35393 35393 35027 35327 174,975,008 -72.70(-0.21%)
Jun 22, 2011 35277 35551 35227 35399 169,696,608 +122.80(+0.35%)
Jun 21, 2011 35110 35432 35110 35277 185,428,000 +166.60(+0.47%)
Jun 20, 2011 35025 35111 34920 35110 123,935,600 +84.30(+0.24%)
Jun 19, 2011 35223 35346 34998 35026 0 +0.00(+0.00%)
Jun 18, 2011 35223 35346 34998 35026 0 +0.00(+0.00%)
Jun 17, 2011 35223 35346 34998 35026 235,899,808 -195.30(-0.55%)
Jun 16, 2011 35318 35452 35213 35221 171,344,608 -97.40(-0.28%)
Jun 15, 2011 35423 35433 35144 35318 215,516,992 -127.20(-0.36%)
Jun 14, 2011 34998 35465 34998 35446 227,918,592 +447.60(+1.28%)
Jun 13, 2011 34964 35117 34854 34998 150,568,000 +34.20(+0.10%)
Jun 12, 2011 35235 35235 34835 34964 0 +0.00(+0.00%)
Jun 11, 2011 35235 35235 34835 34964 0 +0.00(+0.00%)
Jun 10, 2011 35235 35235 34835 34964 137,353,200 -269.60(-0.77%)
Jun 09, 2011 34885 35236 34855 35233 188,418,800 +354.30(+1.02%)
Jun 08, 2011 34886 34887 34680 34879 176,004,400 -16.70(-0.05%)
Jun 07, 2011 34674 34948 34639 34896 188,448,992 +222.30(+0.64%)
Jun 06, 2011 35104 35117 34573 34674 151,166,208 -450.40(-1.28%)
Jun 05, 2011 35423 35424 35124 35124 0 +0.00(+0.00%)
Jun 04, 2011 35423 35424 35124 35124 0 +0.00(+0.00%)
Jun 03, 2011 35423 35424 35124 35124 160,384,000 -292.30(-0.83%)
Jun 02, 2011 35408 35455 35142 35416 136,010,592 +5.70(+0.02%)
Jun 01, 2011 35839 35890 35410 35410 161,441,200 -422.30(-1.18%)
May 31, 2011 35639 35844 35617 35833 451,392,384 +193.40(+0.54%)
May 30, 2011 35826 35840 35575 35639 40,453,400 -179.80(-0.50%)
May 27, 2011 35746 35905 35680 35819 146,893,408 +77.00(+0.22%)
May 26, 2011 35499 35745 35446 35742 165,315,392 +243.80(+0.69%)
May 25, 2011 35382 35542 35332 35498 140,256,400 +115.80(+0.33%)
May 24, 2011 35215 35440 35215 35383 182,324,992 +167.60(+0.48%)
May 23, 2011 35169 35215 34891 35215 147,180,800 -83.70(-0.24%)
May 22, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 21, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 20, 2011 35276 35370 35141 35299 151,472,800 +22.20(+0.06%)
May 19, 2011 35388 35460 35165 35276 160,727,200 -87.80(-0.25%)
May 18, 2011 34820 35365 34820 35364 187,267,600 +544.70(+1.56%)
May 17, 2011 35129 35156 34812 34820 208,410,400 -311.00(-0.89%)
May 16, 2011 35047 35142 34912 35131 171,967,808 +85.50(+0.24%)
May 15, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 14, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 13, 2011 35161 35271 34965 35045 153,313,792 -116.20(-0.33%)
May 12, 2011 35369 35374 35038 35161 227,978,000 -219.20(-0.62%)
May 11, 2011 35680 35691 35379 35380 146,936,400 -298.40(-0.84%)
May 10, 2011 35470 35786 35470 35679 195,686,208 +211.90(+0.60%)
May 09, 2011 35216 35478 35050 35467 127,244,400 +254.80(+0.72%)
May 08, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 07, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 06, 2011 35325 35516 35118 35212 171,867,392 -112.90(-0.32%)
May 05, 2011 35531 35577 35231 35325 210,390,800 -206.10(-0.58%)
May 04, 2011 35880 36003 35419 35531 193,868,192 -342.00(-0.95%)
May 03, 2011 36593 36614 35873 35873 167,246,208 -719.40(-1.97%)
May 02, 2011 36970 37057 36588 36593 167,207,808 -370.00(-1.00%)
Apr 29, 2011 36709 36964 36684 36963 188,644,000 +240.00(+0.65%)
Apr 28, 2011 36826 36870 36576 36723 154,305,408 -104.30(-0.28%)
Apr 27, 2011 36889 36896 36719 36827 152,208,192 -65.30(-0.18%)
Apr 26, 2011 36862 36913 36754 36892 148,498,800 +31.50(+0.09%)
Apr 25, 2011 36817 36977 36791 36861 99,696,400 +44.40(+0.12%)
Apr 24, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 23, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 22, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 21, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 20, 2011 36444 36819 36444 36816 117,067,000 +376.10(+1.03%)
Apr 19, 2011 36333 36442 36091 36440 129,226,800 +108.10(+0.30%)
Apr 18, 2011 36991 36991 36256 36332 137,088,000 -656.30(-1.77%)
Apr 17, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 16, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 15, 2011 37080 37135 36956 36988 145,864,400 -81.60(-0.22%)
Apr 14, 2011 37348 37401 37038 37070 139,796,400 -277.70(-0.74%)
Apr 13, 2011 37339 37496 37201 37348 144,497,600 +25.90(+0.07%)
Apr 12, 2011 37590 37590 37278 37322 151,611,600 -268.90(-0.72%)
Apr 11, 2011 37473 37762 37467 37591 152,470,000 +119.00(+0.32%)
Apr 10, 2011 37472 37472 37472 0 +0.00(+0.00%)
Apr 09, 2011 37472 37656 37334 37472 0 +0.00(+0.00%)
Apr 08, 2011 37472 37656 37334 37472 164,439,008 +0.20(+0.00%)
Apr 07, 2011 37863 37951 37339 37472 230,639,008 -390.30(-1.03%)
Apr 06, 2011 37834 38091 37777 37862 171,500,608 +28.80(+0.08%)
Apr 05, 2011 37904 38014 37799 37833 176,870,400 -70.60(-0.19%)
Apr 04, 2011 37767 37979 37766 37904 107,315,600 +128.50(+0.34%)
Apr 03, 2011 37440 37931 37440 37775 0 +0.00(+0.00%)
Apr 02, 2011 37440 37931 37440 37775 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.