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, 2012 2329 2356 2328 2346 13,674,400 +18.18(+0.78%)
Aug 30, 2012 2345 2349 2325 2328 9,153,000 -24.23(-1.03%)
Aug 29, 2012 2349 2358 2343 2352 10,119,800 -0.33(-0.01%)
Aug 28, 2012 2362 2367 2346 2352 7,795,800 -19.86(-0.84%)
Aug 27, 2012 2354 2372 2346 2372 5,863,200 +21.29(+0.91%)
Aug 26, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 25, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 24, 2012 2355 2356 2334 2351 9,732,400 +1.92(+0.08%)
Aug 23, 2012 2384 2385 2341 2349 9,726,600 -20.63(-0.87%)
Aug 22, 2012 2379 2390 2368 2369 10,688,800 -19.53(-0.82%)
Aug 21, 2012 2384 2398 2384 2389 9,663,400 +8.45(+0.35%)
Aug 20, 2012 2390 2406 2373 2380 10,458,600 -9.28(-0.39%)
Aug 19, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 18, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 17, 2012 2377 2390 2374 2390 12,106,800 +19.49(+0.82%)
Aug 16, 2012 2351 2370 2348 2370 9,678,000 +18.54(+0.79%)
Aug 15, 2012 2344 2362 2338 2352 6,545,600 +1.24(+0.05%)
Aug 14, 2012 2343 2360 2340 2350 7,925,000 +13.23(+0.57%)
Aug 13, 2012 2334 2354 2330 2337 7,596,200 -6.78(-0.29%)
Aug 12, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 11, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 10, 2012 2341 2350 2334 2344 8,526,400 -7.99(-0.34%)
Aug 09, 2012 2344 2356 2331 2352 13,073,400 +11.54(+0.49%)
Aug 08, 2012 2342 2348 2329 2340 11,208,800 -9.52(-0.41%)
Aug 07, 2012 2329 2358 2327 2350 16,772,600 +13.74(+0.59%)
Aug 06, 2012 2308 2344 2301 2336 23,968,800 +31.99(+1.39%)
Aug 05, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 04, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 03, 2012 2251 2307 2246 2304 22,565,600 +62.63(+2.79%)
Aug 02, 2012 2285 2307 2242 2242 28,996,400 -47.66(-2.08%)
Aug 01, 2012 2275 2301 2275 2289 13,504,600 +14.42(+0.63%)
Jul 31, 2012 2297 2301 2268 2275 20,713,200 -41.07(-1.77%)
Jul 30, 2012 2285 2322 2285 2316 20,156,200 +28.54(+1.25%)
Jul 29, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 28, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 27, 2012 2257 2287 2253 2287 21,830,000 +42.73(+1.90%)
Jul 26, 2012 2184 2247 2175 2245 23,654,400 +65.31(+3.00%)
Jul 25, 2012 2171 2193 2168 2179 15,722,600 +2.80(+0.13%)
Jul 24, 2012 2192 2194 2175 2177 17,315,200 -10.23(-0.47%)
Jul 23, 2012 2224 2226 2176 2187 19,940,800 -63.08(-2.80%)
Jul 22, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 21, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 20, 2012 2288 2288 2244 2250 20,669,800 -43.23(-1.89%)
Jul 19, 2012 2269 2294 2267 2293 16,215,600 +30.08(+1.33%)
Jul 18, 2012 2233 2264 2230 2263 11,961,800 +33.14(+1.49%)
Jul 17, 2012 2230 2239 2224 2230 14,905,800 +3.55(+0.16%)
Jul 16, 2012 2213 2229 2211 2226 11,512,000 +5.96(+0.27%)
Jul 15, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 14, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 13, 2012 2203 2223 2198 2220 15,306,800 +22.44(+1.02%)
Jul 12, 2012 2209 2223 2191 2198 14,288,200 -18.42(-0.83%)
Jul 11, 2012 2208 2228 2207 2216 17,200,000 -0.48(-0.02%)
Jul 10, 2012 2199 2230 2191 2217 22,249,600 +22.49(+1.02%)
Jul 09, 2012 2210 2220 2194 2194 16,341,000 -17.19(-0.78%)
Jul 08, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 07, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 06, 2012 2234 2245 2212 2212 16,386,400 -31.38(-1.40%)
Jul 05, 2012 2258 2271 2233 2243 19,479,000 -20.85(-0.92%)
Jul 04, 2012 2263 2268 2250 2264 14,258,400 -3.51(-0.15%)
Jul 03, 2012 2252 2268 2252 2267 22,388,800 +13.11(+0.58%)
Jul 02, 2012 2235 2259 2220 2254 25,589,400 +26.50(+1.19%)
Jun 30, 2012 2185 2228 2173 2228 0 +0.00(+0.00%)
Jun 29, 2012 2185 2228 2173 2228 33,771,800 +81.58(+3.80%)
Jun 28, 2012 2148 2156 2128 2146 27,974,800 +6.44(+0.30%)
Jun 27, 2012 2122 2141 2116 2140 19,151,000 +33.37(+1.58%)
Jun 26, 2012 2101 2120 2097 2106 17,311,600 -1.20(-0.06%)
Jun 25, 2012 2123 2129 2099 2107 18,844,400 -18.93(-0.89%)
Jun 24, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 23, 2012 2128 2139 2114 2126 0 +0.00(+0.00%)
Jun 22, 2012 2128 2139 2114 2126 15,381,200 -16.72(-0.78%)
Jun 21, 2012 2144 2162 2132 2143 22,590,800 -9.26(-0.43%)
Jun 20, 2012 2153 2156 2134 2152 15,533,800 +2.38(+0.11%)
Jun 19, 2012 2110 2155 2098 2150 16,350,400 +39.38(+1.87%)
Jun 18, 2012 2141 2145 2103 2111 17,290,000 -8.36(-0.39%)
Jun 16, 2012 2105 2121 2105 2119 0 +0.00(+0.00%)
Jun 15, 2012 2105 2121 2105 2119 32,115,400 +15.54(+0.74%)
Jun 14, 2012 2090 2103 2068 2103 18,665,600 +10.09(+0.48%)
Jun 13, 2012 2111 2124 2085 2093 20,310,200 -11.21(-0.53%)
Jun 12, 2012 2098 2116 2087 2105 17,620,600 +6.62(+0.32%)
Jun 11, 2012 2131 2143 2094 2098 22,329,200 -1.93(-0.09%)
Jun 10, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 09, 2012 2092 2106 2074 2100 0 +0.00(+0.00%)
Jun 08, 2012 2092 2106 2074 2100 17,416,400 -4.73(-0.22%)
Jun 07, 2012 2112 2122 2098 2105 19,983,000 +0.12(+0.01%)
Jun 06, 2012 2069 2108 2066 2104 20,594,000 +49.99(+2.43%)
Jun 05, 2012 2055 2062 2039 2054 11,853,600 +5.21(+0.25%)
Jun 04, 2012 2039 2060 2034 2049 12,893,000 -4.77(-0.23%)
Jun 03, 2012 2093 2095 2034 2054 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.