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, 2014 26611 26851 26481 26630 8,200 +33.40(+0.13%)
Sep 29, 2014 26694 26716 26518 26597 6,500 -29.20(-0.11%)
Sep 26, 2014 26429 26721 26220 26626 10,000 +157.90(+0.60%)
Sep 25, 2014 26809 26814 26350 26468 11,000 -276.30(-1.03%)
Sep 24, 2014 26818 26845 26560 26745 12,300 -31.00(-0.12%)
Sep 23, 2014 27245 27257 26744 26776 7,900 -431.00(-1.58%)
Sep 22, 2014 27008 27255 26919 27207 7,100 +116.30(+0.43%)
Sep 19, 2014 27139 27247 27048 27090 7,300 -21.80(-0.08%)
Sep 18, 2014 26574 27132 26503 27112 7,000 +480.90(+1.81%)
Sep 17, 2014 26627 26683 26512 26631 7,600 +138.80(+0.52%)
Sep 16, 2014 26855 26861 26464 26492 9,400 -324.10(-1.21%)
Sep 15, 2014 26998 26998 26791 26817 6,000 -244.40(-0.90%)
Sep 12, 2014 27048 27097 26966 27061 8,000 +65.10(+0.24%)
Sep 11, 2014 27143 27151 26904 26996 7,600 -61.50(-0.23%)
Sep 10, 2014 27231 27251 27018 27057 5,900 -207.90(-0.76%)
Sep 09, 2014 27316 27328 27177 27265 7,600 -54.50(-0.20%)
Sep 08, 2014 27145 27355 27145 27320 7,300 +293.10(+1.08%)
Sep 05, 2014 27127 27179 26921 27027 7,100 -59.20(-0.22%)
Sep 04, 2014 27165 27169 26972 27086 7,400 -54.00(-0.20%)
Sep 03, 2014 27128 27226 27067 27140 9,700 +120.50(+0.45%)
Sep 02, 2014 26888 27083 26886 27019 8,000 +151.80(+0.56%)
Sep 01, 2014 26733 26900 26732 26868 9,200 +229.50(+0.86%)
Aug 28, 2014 26620 26674 26574 26638 6,700 +77.90(+0.29%)
Aug 27, 2014 26553 26599 26492 26560 6,600 +117.40(+0.44%)
Aug 26, 2014 26350 26482 26315 26443 9,500 +5.80(+0.02%)
Aug 25, 2014 26490 26631 26402 26437 10,000 +17.40(+0.07%)
Aug 22, 2014 26420 26508 26383 26420 6,700 +59.50(+0.23%)
Aug 21, 2014 26323 26465 26262 26360 6,500 +45.80(+0.17%)
Aug 20, 2014 26496 26504 26278 26314 8,900 -106.40(-0.40%)
Aug 19, 2014 26483 26531 26388 26421 10,400 +29.70(+0.11%)
Aug 18, 2014 26124 26413 26075 26391 8,200 +287.80(+1.10%)
Aug 14, 2014 25948 26135 25945 26103 10,100 +184.30(+0.71%)
Aug 13, 2014 25862 25973 25792 25919 8,800 +38.10(+0.15%)
Aug 12, 2014 25704 25905 25646 25881 8,100 +361.60(+1.42%)
Aug 11, 2014 25477 25553 25437 25519 6,000 +190.10(+0.75%)
Aug 08, 2014 25407 25407 25233 25329 7,500 -259.90(-1.02%)
Aug 07, 2014 25669 25778 25526 25589 7,100 -76.30(-0.30%)
Aug 06, 2014 25893 25902 25622 25665 6,800 -242.70(-0.94%)
Aug 05, 2014 25818 25928 25562 25908 8,800 +184.80(+0.72%)
Aug 04, 2014 25632 25754 25531 25723 7,400 +242.40(+0.95%)
Aug 03, 2014 25754 25863 25459 25481 0 +0.00(+0.00%)
Aug 02, 2014 25754 25863 25459 25481 0 +0.00(+0.00%)
Aug 01, 2014 25754 25863 25459 25481 12,700 -414.20(-1.60%)
Jul 31, 2014 26106 26119 25854 25895 9,200 -192.40(-0.74%)
Jul 30, 2014 26005 26114 25850 26087 9,200 +96.20(+0.37%)
Jul 28, 2014 26174 26182 25900 25991 7,400 -135.60(-0.52%)
Jul 25, 2014 26257 26300 26007 26127 11,100 -145.00(-0.55%)
Jul 24, 2014 26188 26293 26078 26272 7,800 +124.50(+0.48%)
Jul 23, 2014 26130 26189 26000 26147 8,200 +121.50(+0.47%)
Jul 22, 2014 25784 26050 25780 26026 8,500 +310.60(+1.21%)
Jul 21, 2014 25776 25861 25678 25715 7,600 +73.60(+0.29%)
Jul 20, 2014 25558 25713 25441 25642 0 +0.00(+0.00%)
Jul 19, 2014 25558 25713 25441 25642 0 +0.00(+0.00%)
Jul 18, 2014 25558 25713 25441 25642 8,300 +80.40(+0.31%)
Jul 17, 2014 25541 25613 25494 25561 21,900 +11.50(+0.05%)
Jul 16, 2014 25322 25603 25247 25550 9,600 +321.00(+1.27%)
Jul 15, 2014 25101 25254 25020 25229 8,100 +221.70(+0.89%)
Jul 14, 2014 25093 25096 24892 25007 11,400 -17.30(-0.07%)
Jul 13, 2014 25489 25548 24978 25024 0 +0.00(+0.00%)
Jul 12, 2014 25489 25548 24978 25024 0 +0.00(+0.00%)
Jul 11, 2014 25489 25548 24978 25024 18,600 -348.50(-1.37%)
Jul 10, 2014 25514 25920 25240 25373 16,900 -72.00(-0.28%)
Jul 09, 2014 25615 25684 25365 25445 10,500 -137.30(-0.54%)
Jul 08, 2014 26167 26190 25495 25582 12,700 -518.00(-1.98%)
Jul 07, 2014 26040 26124 25993 26100 8,900 +138.00(+0.53%)
Jul 06, 2014 25845 25982 25659 25962 0 +0.00(+0.00%)
Jul 05, 2014 25845 25982 25659 25962 0 +0.00(+0.00%)
Jul 04, 2014 25845 25982 25659 25962 9,500 +138.30(+0.54%)
Jul 03, 2014 25876 25999 25794 25824 3,700 -17.40(-0.07%)
Jul 02, 2014 25661 25864 25660 25841 12,300 +324.90(+1.27%)
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.