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 (%)
Sep 30, 2010 19932 20115 19864 20069 15,800 +112.80(+0.57%)
Sep 29, 2010 20087 20234 19923 19956 18,800 -148.60(-0.74%)
Sep 28, 2010 20114 20158 19982 20105 13,400 -12.50(-0.06%)
Sep 27, 2010 20082 20268 20082 20117 17,400 +72.20(+0.36%)
Sep 26, 2010 19834 20045 20045 20045 0 +0.00(+0.00%)
Sep 25, 2010 19836 20072 19834 20045 0 +0.00(+0.00%)
Sep 24, 2010 19836 20072 19834 20045 17,400 +184.20(+0.93%)
Sep 23, 2010 19944 19998 19772 19861 11,800 -80.70(-0.40%)
Sep 22, 2010 20039 20106 19804 19942 14,400 -59.90(-0.30%)
Sep 21, 2010 19926 20089 19861 20002 15,800 +95.50(+0.48%)
Sep 20, 2010 19445 19927 19445 19906 19,600 +311.30(+1.59%)
Sep 19, 2010 19437 19639 19437 19595 0 +0.00(+0.00%)
Sep 18, 2010 19555 19595 19437 19595 0 +0.00(+0.00%)
Sep 17, 2010 19437 19639 19437 19595 16,600 +177.30(+0.91%)
Sep 16, 2010 19477 19637 19384 19418 16,200 -84.60(-0.43%)
Sep 15, 2010 19344 19554 19341 19502 17,400 +155.10(+0.80%)
Sep 14, 2010 19218 19487 19218 19347 21,000 +138.70(+0.72%)
Sep 13, 2010 18845 19243 18845 19208 15,800 +408.60(+2.17%)
Sep 12, 2010 18691 18800 18800 18800 0 +0.00(+0.00%)
Sep 11, 2010 18691 18800 18669 18800 0 +0.00(+0.00%)
Sep 10, 2010 18691 18800 18669 18800 0 +0.00(+0.00%)
Sep 09, 2010 18669 18823 18669 18800 13,200 +133.00(+0.71%)
Sep 08, 2010 18628 18721 18541 18667 20,200 +21.60(+0.12%)
Sep 07, 2010 18572 18711 18571 18645 14,600 +85.00(+0.46%)
Sep 06, 2010 18124 18600 18124 18560 18,200 +338.70(+1.86%)
Sep 05, 2010 18263 18221 18221 18221 0 +0.00(+0.00%)
Sep 03, 2010 18238 18316 18206 18221 9,400 -16.90(-0.09%)
Sep 02, 2010 18215 18356 18215 18238 13,400 +32.40(+0.18%)
Sep 01, 2010 18027 18227 18027 18206 14,400 +234.80(+1.31%)
Aug 31, 2010 18016 18016 17820 17971 16,400 -61.00(-0.34%)
Aug 30, 2010 18064 18216 17960 18032 11,600 +33.70(+0.19%)
Aug 29, 2010 18206 18248 17944 17998 0 +0.00(+0.00%)
Aug 27, 2010 18206 18248 17944 17998 13,600 -227.90(-1.25%)
Aug 26, 2010 18195 18261 18159 18226 12,800 +46.70(+0.26%)
Aug 25, 2010 18308 18312 18156 18180 15,800 -132.00(-0.72%)
Aug 24, 2010 18407 18452 18261 18312 14,400 -97.70(-0.53%)
Aug 23, 2010 18400 18454 18371 18409 11,400 +7.50(+0.04%)
Aug 21, 2010 18444 18464 18361 18402 0 +0.00(+0.00%)
Aug 20, 2010 18444 18464 18361 18402 14,200 -53.10(-0.29%)
Aug 19, 2010 18276 18475 18276 18455 14,600 +197.80(+1.08%)
Aug 18, 2010 18068 18286 18068 18257 14,800 +208.30(+1.15%)
Aug 17, 2010 18049 18140 18026 18049 12,800 -2.00(-0.01%)
Aug 16, 2010 18170 18204 17998 18051 16,000 -116.20(-0.64%)
Aug 15, 2010 18080 18260 18050 18167 0 +0.00(+0.00%)
Aug 14, 2010 18080 18260 18050 18167 0 +0.00(+0.00%)
Aug 13, 2010 18080 18260 18050 18167 18,600 +93.10(+0.52%)
Aug 12, 2010 17973 18114 17915 18074 19,600 +3.70(+0.02%)
Aug 11, 2010 18177 18264 18043 18070 20,200 -149.80(-0.82%)
Aug 10, 2010 18272 18293 18171 18220 17,800 -67.50(-0.37%)
Aug 09, 2010 18141 18309 18140 18288 11,000 +143.50(+0.79%)
Aug 08, 2010 18166 18245 18118 18144 0 +0.00(+0.00%)
Aug 07, 2010 18166 18245 18118 18144 0 +0.00(+0.00%)
Aug 06, 2010 18166 18245 18118 18144 9,800 -28.80(-0.16%)
Aug 05, 2010 18235 18295 18156 18173 10,200 -44.60(-0.24%)
Aug 04, 2010 18116 18250 18093 18217 11,200 +102.60(+0.57%)
Aug 03, 2010 18150 18167 18072 18115 13,800 +33.60(+0.19%)
Aug 02, 2010 17911 18104 17911 18081 11,000 +212.90(+1.19%)
Aug 01, 2010 17981 18000 17839 17868 0 +0.00(+0.00%)
Jul 31, 2010 17981 18000 17839 17868 0 +0.00(+0.00%)
Jul 30, 2010 17981 18000 17839 17868 14,000 -123.70(-0.69%)
Jul 29, 2010 17962 18013 17903 17992 11,600 +34.60(+0.19%)
Jul 28, 2010 18078 18137 17925 17957 15,400 -120.20(-0.66%)
Jul 27, 2010 17999 18150 17999 18078 15,800 +57.50(+0.32%)
Jul 26, 2010 18056 18194 17994 18020 16,800 -110.90(-0.61%)
Jul 25, 2010 18132 18238 18094 18131 0 +0.00(+0.00%)
Jul 24, 2010 18132 18238 18094 18131 0 +0.00(+0.00%)
Jul 23, 2010 18132 18238 18094 18131 17,400 +17.80(+0.10%)
Jul 22, 2010 17978 18128 17880 18113 16,000 +136.00(+0.76%)
Jul 21, 2010 17874 18012 17874 17977 13,000 +99.10(+0.55%)
Jul 20, 2010 17918 18040 17848 17878 11,600 -50.30(-0.28%)
Jul 19, 2010 17914 18005 17856 17928 11,800 -27.40(-0.15%)
Jul 18, 2010 17911 17980 17892 17956 0 +0.00(+0.00%)
Jul 17, 2010 17911 17980 17892 17956 0 +0.00(+0.00%)
Jul 16, 2010 17911 17980 17892 17956 13,200 +46.30(+0.26%)
Jul 15, 2010 17875 17979 17859 17910 11,800 -28.70(-0.16%)
Jul 14, 2010 18025 18167 17897 17938 16,800 -47.70(-0.27%)
Jul 13, 2010 17908 17998 17856 17986 17,000 +48.70(+0.27%)
Jul 12, 2010 17876 18010 17875 17937 16,200 +103.70(+0.58%)
Jul 10, 2010 17668 17858 17668 17834 0 +0.00(+0.00%)
Jul 09, 2010 17668 17858 17668 17834 26,000 +181.80(+1.03%)
Jul 08, 2010 17536 17728 17536 17652 14,200 +180.70(+1.03%)
Jul 07, 2010 17624 17624 17447 17471 15,200 -143.50(-0.81%)
Jul 06, 2010 17403 17643 17396 17614 15,600 +173.10(+0.99%)
Jul 05, 2010 17474 17506 17424 17441 7,800 -19.50(-0.11%)
Jul 03, 2010 17524 17599 17427 17461 0 +0.00(+0.00%)
Jul 02, 2010 17524 17599 17427 17461 17,200 -48.40(-0.28%)
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.