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 (%)
Jul 31, 2009 1129 1137 1124 1131 282,895,904 -0.24(-0.02%)
Jul 30, 2009 1116 1133 1110 1131 275,750,784 +21.74(+1.96%)
Jul 29, 2009 1108 1118 1104 1110 259,170,592 -0.08(-0.01%)
Jul 28, 2009 1100 1115 1100 1110 297,760,512 +9.68(+0.88%)
Jul 27, 2009 1092 1104 1090 1100 250,140,896 +16.56(+1.53%)
Jul 24, 2009 1074 1089 1074 1083 268,011,504 +7.25(+0.67%)
Jul 23, 2009 1058 1079 1056 1076 278,853,184 +21.91(+2.08%)
Jul 22, 2009 1050 1054 1044 1054 203,125,504 +4.26(+0.41%)
Jul 21, 2009 1053 1060 1048 1050 262,003,392 -2.51(-0.24%)
Jul 20, 2009 1050 1054 1047 1052 231,265,504 +10.35(+0.99%)
Jul 17, 2009 1044 1050 1035 1042 234,125,200 +4.41(+0.42%)
Jul 16, 2009 1026 1043 1025 1038 304,110,112 +7.99(+0.78%)
Jul 15, 2009 1007 1030 1007 1030 278,188,800 +27.97(+2.79%)
Jul 14, 2009 996.40 1005 994.64 1002 224,534,496 +7.56(+0.76%)
Jul 13, 2009 966.00 994.19 963.06 994.19 218,130,592 +21.45(+2.21%)
Jul 10, 2009 977.13 981.45 971.22 972.74 223,746,704 -10.01(-1.02%)
Jul 09, 2009 977.53 989.46 977.53 982.75 223,229,296 +9.25(+0.95%)
Jul 08, 2009 988.00 988.00 970.93 973.50 232,615,696 -17.36(-1.75%)
Jul 07, 2009 998.47 1006 990.86 990.86 237,475,696 -4.35(-0.44%)
Jul 06, 2009 1000 1000 986.30 995.21 203,862,400 -14.40(-1.43%)
Jul 03, 2009 1007 1010 997.68 1010 149,143,504 +7.07(+0.71%)
Jul 02, 2009 1020 1030 1003 1003 263,175,504 -26.42(-2.57%)
Jul 01, 2009 1021 1030 1021 1029 255,887,008 +12.30(+1.21%)
Jun 30, 2009 1024 1025 1011 1017 286,858,912 -6.28(-0.61%)
Jun 29, 2009 1006 1023 1006 1023 266,597,504 +16.81(+1.67%)
Jun 26, 2009 1012 1015 1001 1006 219,851,104 +2.38(+0.24%)
Jun 25, 2009 996.46 1008 984.70 1004 255,243,008 +5.27(+0.53%)
Jun 24, 2009 975.84 1000 968.51 998.48 265,696,496 +27.10(+2.79%)
Jun 23, 2009 969.12 977.80 966.02 971.38 290,284,000 +0.13(+0.01%)
Jun 22, 2009 992.96 992.96 970.94 971.25 309,296,384 -23.79(-2.39%)
Jun 19, 2009 973.50 996.78 971.85 995.04 413,198,016 +20.86(+2.14%)
Jun 18, 2009 967.04 976.54 959.27 974.18 274,949,312 +10.65(+1.11%)
Jun 17, 2009 977.01 977.48 955.61 963.53 401,787,392 -21.02(-2.13%)
Jun 16, 2009 990.01 993.25 984.55 984.55 247,174,896 -1.55(-0.16%)
Jun 15, 2009 1001 1001 984.53 986.10 246,707,600 -19.53(-1.94%)
Jun 12, 2009 1000 1007 1000 1006 212,180,000 +1.33(+0.13%)
Jun 11, 2009 997.02 1006 997.02 1004 209,482,096 +7.51(+0.75%)
Jun 10, 2009 994.54 1004 994.54 996.79 317,961,696 +13.38(+1.36%)
Jun 09, 2009 980.81 986.27 978.01 983.41 303,338,208 +10.31(+1.06%)
Jun 08, 2009 981.06 981.06 968.43 973.10 234,041,296 -12.67(-1.29%)
Jun 05, 2009 985.49 995.70 980.35 985.77 280,625,408 +6.92(+0.71%)
Jun 04, 2009 981.61 985.54 972.39 978.85 233,009,600 -0.68(-0.07%)
Jun 03, 2009 999.65 1003 976.01 979.53 298,227,392 -19.62(-1.96%)
Jun 02, 2009 989.59 1003 989.59 999.15 276,307,584 +2.67(+0.27%)
Jun 01, 2009 989.02 999.51 987.52 996.48 264,451,808 +20.75(+2.13%)
May 29, 2009 985.31 988.58 975.73 975.73 352,535,200 -1.25(-0.13%)
May 28, 2009 975.15 981.70 971.90 976.98 264,290,592 -7.48(-0.76%)
May 27, 2009 980.45 985.05 976.32 984.46 294,779,904 +10.79(+1.11%)
May 26, 2009 965.62 976.93 954.71 973.67 344,474,112 +5.57(+0.58%)
May 25, 2009 966.63 969.62 953.91 968.10 173,945,296 +3.98(+0.41%)
May 22, 2009 957.40 970.45 954.06 964.12 226,270,304 +8.86(+0.93%)
May 21, 2009 960.55 961.43 951.78 955.26 225,016,096 -16.46(-1.69%)
May 20, 2009 967.43 976.88 959.41 971.72 332,263,392 +4.48(+0.46%)
May 19, 2009 959.73 970.39 958.24 967.24 335,069,184 +18.68(+1.97%)
May 18, 2009 921.30 948.56 917.12 948.56 297,840,288 +18.59(+2.00%)
May 15, 2009 937.65 940.66 924.68 929.97 250,777,504 -1.33(-0.14%)
May 14, 2009 930.72 931.30 917.90 931.30 316,147,200 -1.44(-0.15%)
May 13, 2009 963.47 968.23 932.11 932.74 419,675,296 -28.09(-2.92%)
May 12, 2009 959.76 970.73 954.15 960.83 361,773,408 -5.06(-0.52%)
May 11, 2009 976.72 976.72 965.89 965.89 291,594,592 -9.07(-0.93%)
May 08, 2009 965.58 978.20 962.85 974.96 388,325,792 +18.39(+1.92%)
May 07, 2009 962.25 978.28 952.50 956.57 468,045,312 -0.18(-0.02%)
May 06, 2009 945.56 960.30 942.07 956.75 367,256,288 +10.38(+1.10%)
May 05, 2009 939.61 951.92 938.01 946.37 336,198,208 +7.31(+0.78%)
May 04, 2009 932.94 940.20 924.92 939.06 270,474,688 +3.21(+0.34%)
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.