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 3668 3683 3647 3654 101,157,000 -39.60(-1.07%)
Aug 28, 2009 3681 3724 3668 3693 149,262,000 +44.61(+1.22%)
Aug 27, 2009 3668 3686 3634 3649 147,540,896 -19.81(-0.54%)
Aug 26, 2009 3669 3694 3658 3668 184,888,704 -12.27(-0.33%)
Aug 25, 2009 3619 3689 3615 3681 120,094,600 +28.44(+0.78%)
Aug 24, 2009 3631 3661 3621 3652 102,431,696 +36.36(+1.01%)
Aug 21, 2009 3494 3623 3490 3616 152,359,392 +110.49(+3.15%)
Aug 20, 2009 3489 3517 3477 3505 102,247,504 +54.98(+1.59%)
Aug 19, 2009 3425 3468 3405 3450 89,827,600 -0.35(-0.01%)
Aug 18, 2009 3436 3451 3420 3451 78,983,800 +31.00(+0.91%)
Aug 17, 2009 3472 3474 3397 3420 115,580,096 -75.58(-2.16%)
Aug 14, 2009 3535 3554 3480 3495 106,070,800 -29.12(-0.83%)
Aug 13, 2009 3511 3558 3504 3524 131,969,296 +17.15(+0.49%)
Aug 12, 2009 3456 3512 3436 3507 110,816,000 +51.06(+1.48%)
Aug 11, 2009 3512 3528 3445 3456 115,701,800 -48.36(-1.38%)
Aug 10, 2009 3505 3510 3483 3505 93,328,600 -16.60(-0.47%)
Aug 07, 2009 3468 3539 3437 3521 157,851,296 +43.31(+1.25%)
Aug 06, 2009 3483 3508 3458 3478 146,521,696 +19.30(+0.56%)
Aug 05, 2009 3476 3508 3444 3459 154,416,496 -17.84(-0.51%)
Aug 04, 2009 3481 3482 3441 3476 128,871,504 -1.43(-0.04%)
Aug 03, 2009 3427 3506 3418 3478 140,355,200 +51.53(+1.50%)
Jul 31, 2009 3424 3447 3408 3426 164,615,808 -9.22(-0.27%)
Jul 30, 2009 3397 3456 3373 3435 172,300,304 +69.87(+2.08%)
Jul 29, 2009 3322 3395 3322 3366 139,748,608 +34.65(+1.04%)
Jul 28, 2009 3375 3401 3327 3331 111,406,304 -41.39(-1.23%)
Jul 27, 2009 3405 3406 3350 3372 110,179,600 +5.91(+0.18%)
Jul 24, 2009 3358 3408 3347 3366 128,154,496 -7.27(-0.22%)
Jul 23, 2009 3316 3380 3281 3374 131,029,200 +68.65(+2.08%)
Jul 22, 2009 3309 3309 3268 3305 110,588,304 +2.18(+0.07%)
Jul 21, 2009 3277 3330 3266 3303 118,232,896 +31.95(+0.98%)
Jul 20, 2009 3252 3279 3234 3271 101,451,904 +52.48(+1.63%)
Jul 17, 2009 3222 3236 3207 3218 121,723,504 +18.78(+0.59%)
Jul 16, 2009 3168 3228 3157 3200 129,703,400 +28.41(+0.90%)
Jul 15, 2009 3105 3171 3102 3171 155,163,296 +89.40(+2.90%)
Jul 14, 2009 3067 3094 3045 3082 95,239,400 +29.79(+0.98%)
Jul 13, 2009 2974 3052 2958 3052 97,934,600 +68.98(+2.31%)
Jul 10, 2009 3011 3023 2977 2983 102,056,600 -42.84(-1.42%)
Jul 09, 2009 3027 3059 3013 3026 108,707,296 +16.23(+0.54%)
Jul 08, 2009 3032 3049 3000 3010 138,624,992 -38.86(-1.27%)
Jul 07, 2009 3098 3113 3045 3049 122,205,504 -33.59(-1.09%)
Jul 06, 2009 3089 3103 3059 3082 113,714,896 -37.35(-1.20%)
Jul 03, 2009 3127 3133 3092 3120 82,457,000 +3.10(+0.10%)
Jul 02, 2009 3201 3201 3116 3116 147,767,600 -100.59(-3.13%)
Jul 01, 2009 3164 3234 3162 3217 123,715,904 +76.56(+2.44%)
Jun 30, 2009 3208 3208 3125 3140 132,618,704 -53.24(-1.67%)
Jun 29, 2009 3123 3205 3121 3194 105,496,704 +63.95(+2.04%)
Jun 26, 2009 3181 3204 3113 3130 121,045,296 -33.37(-1.05%)
Jun 25, 2009 3179 3186 3110 3163 123,654,400 -21.66(-0.68%)
Jun 24, 2009 3137 3197 3105 3185 135,164,000 +67.94(+2.18%)
Jun 23, 2009 3097 3144 3097 3117 136,785,408 -6.43(-0.21%)
Jun 22, 2009 3221 3224 3123 3123 146,328,800 -98.02(-3.04%)
Jun 19, 2009 3196 3244 3184 3221 215,772,000 +27.21(+0.85%)
Jun 18, 2009 3173 3207 3139 3194 127,289,504 +32.92(+1.04%)
Jun 17, 2009 3202 3211 3137 3161 157,180,096 -52.81(-1.64%)
Jun 16, 2009 3224 3248 3210 3214 105,576,704 -5.63(-0.17%)
Jun 15, 2009 3309 3309 3213 3220 139,400,304 -106.56(-3.20%)
Jun 12, 2009 3331 3340 3311 3326 101,180,496 -8.80(-0.26%)
Jun 11, 2009 3301 3343 3294 3335 113,741,800 +19.67(+0.59%)
Jun 10, 2009 3339 3371 3303 3315 137,349,408 +18.54(+0.56%)
Jun 09, 2009 3315 3332 3284 3297 128,378,800 +7.07(+0.21%)
Jun 08, 2009 3328 3331 3276 3290 116,163,000 -49.39(-1.48%)
Jun 05, 2009 3339 3390 3318 3339 143,345,408 +27.02(+0.82%)
Jun 04, 2009 3317 3352 3308 3312 128,197,600 +2.38(+0.07%)
Jun 03, 2009 3388 3388 3289 3310 131,700,200 -68.39(-2.02%)
Jun 02, 2009 3347 3400 3342 3378 144,404,192 -1.45(-0.04%)
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.