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 (%)
Aug 31, 2009 1797 1797 1758 1782 0 -15.13(-0.84%)
Aug 28, 2009 1778 1798 1778 1797 0 +18.68(+1.05%)
Aug 27, 2009 1776 1781 1751 1778 0 +0.08(+0.00%)
Aug 26, 2009 1780 1785 1761 1778 0 -1.54(-0.09%)
Aug 25, 2009 1782 1806 1774 1780 0 -1.13(-0.06%)
Aug 24, 2009 1802 1816 1773 1781 0 -16.40(-0.91%)
Aug 21, 2009 1768 1812 1768 1797 0 +30.44(+1.72%)
Aug 20, 2009 1729 1771 1729 1767 0 +38.68(+2.24%)
Aug 19, 2009 1728 1744 1716 1728 0 +0.45(+0.03%)
Aug 18, 2009 1722 1729 1709 1728 0 -33.85(-1.92%)
Aug 17, 2009 1762 1762 1762 0 +0.00(+0.00%)
Aug 14, 2009 1796 1796 1755 1762 0 -33.97(-1.89%)
Aug 13, 2009 1774 1804 1774 1796 0 +22.29(+1.26%)
Aug 12, 2009 1763 1781 1760 1773 0 +13.75(+0.78%)
Aug 11, 2009 1785 1785 1759 1760 0 -33.77(-1.88%)
Aug 10, 2009 1800 1804 1779 1793 0 -6.22(-0.35%)
Aug 07, 2009 1782 1809 1782 1800 0 +22.60(+1.27%)
Aug 06, 2009 1808 1808 1773 1777 0 -29.58(-1.64%)
Aug 05, 2009 1781 1817 1769 1807 0 +28.15(+1.58%)
Aug 04, 2009 1781 1795 1770 1778 0 -3.44(-0.19%)
Aug 03, 2009 1723 1792 1723 1782 0 +61.93(+3.60%)
Jul 31, 2009 1707 1740 1706 1720 0 +23.68(+1.40%)
Jul 30, 2009 1659 1703 1659 1696 0 +40.51(+2.45%)
Jul 29, 2009 1657 1661 1639 1656 0 -9.53(-0.57%)
Jul 28, 2009 1687 1687 1647 1665 0 -20.74(-1.23%)
Jul 27, 2009 1677 1692 1671 1686 0 +10.85(+0.65%)
Jul 24, 2009 1679 1679 1660 1675 0 -4.32(-0.26%)
Jul 23, 2009 1645 1690 1645 1679 0 +36.91(+2.25%)
Jul 22, 2009 1655 1664 1636 1643 0 -10.19(-0.62%)
Jul 21, 2009 1649 1656 1618 1653 0 +3.48(+0.21%)
Jul 20, 2009 1625 1659 1625 1649 0 +26.55(+1.64%)
Jul 17, 2009 1625 1640 1613 1623 0 -3.67(-0.23%)
Jul 16, 2009 1608 1628 1607 1626 0 +22.53(+1.40%)
Jul 15, 2009 1538 1612 1538 1604 0 +68.43(+4.46%)
Jul 14, 2009 1550 1558 1533 1535 0 -13.05(-0.84%)
Jul 13, 2009 1477 1549 1477 1548 0 +70.59(+4.78%)
Jul 10, 2009 1516 1518 1446 1478 0 +0.00(+0.00%)
Jul 09, 2009 1478 1478 1478 1478 0 +0.00(+0.00%)
Jul 08, 2009 1516 1518 1446 1478 0 -42.63(-2.80%)
Jul 07, 2009 1554 1565 1518 1520 0 -33.20(-2.14%)
Jul 06, 2009 1559 1559 1515 1554 0 -25.45(-1.61%)
Jul 03, 2009 1562 1579 1558 1579 0 +17.18(+1.10%)
Jul 02, 2009 1610 1610 1558 1562 0 -48.17(-2.99%)
Jul 01, 2009 1608 1633 1608 1610 0 +22.14(+1.39%)
Jun 30, 2009 1601 1611 1576 1588 0 -1.33(-0.08%)
Jun 29, 2009 1579 1619 1579 1589 0 +9.31(+0.59%)
Jun 26, 2009 1581 1591 1577 1580 0 -0.97(-0.06%)
Jun 25, 2009 1546 1581 1538 1581 0 +35.15(+2.27%)
Jun 24, 2009 1540 1569 1537 1546 0 +38.91(+2.58%)
Jun 23, 2009 1519 1527 1501 1507 0 +10.92(+0.73%)
Jun 22, 2009 1558 1558 1493 1496 0 -63.48(-4.07%)
Jun 19, 2009 1531 1564 1531 1559 0 +29.56(+1.93%)
Jun 18, 2009 1536 1554 1528 1530 0 -4.74(-0.31%)
Jun 17, 2009 1585 1585 1528 1535 0 -51.59(-3.25%)
Jun 16, 2009 1647 1648 1579 1586 0 -68.33(-4.13%)
Jun 15, 2009 1670 1670 1644 1655 0 +0.00(+0.00%)
Jun 12, 2009 1670 1670 1644 1655 0 -14.98(-0.90%)
Jun 11, 2009 1657 1696 1657 1670 0 +14.55(+0.88%)
Jun 10, 2009 1642 1660 1635 1655 0 +13.29(+0.81%)
Jun 09, 2009 1625 1652 1625 1642 0 +16.44(+1.01%)
Jun 08, 2009 1612 1634 1602 1625 0 -12.84(-0.78%)
Jun 05, 2009 1653 1657 1628 1638 0 -16.46(-0.99%)
Jun 04, 2009 1620 1655 1619 1655 0 +53.63(+3.35%)
Jun 03, 2009 1669 1670 1590 1601 0 -67.83(-4.06%)
Jun 02, 2009 1659 1685 1646 1669 0 +12.65(+0.76%)
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.