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 1096 1107 1095 1105 330,987,488 +13.79(+1.26%)
Sep 29, 2014 1106 1106 1086 1091 293,037,088 -17.28(-1.56%)
Sep 26, 2014 1098 1111 1095 1108 260,163,696 +7.07(+0.64%)
Sep 25, 2014 1110 1118 1097 1101 362,802,592 -6.80(-0.61%)
Sep 24, 2014 1103 1108 1091 1108 311,096,992 +5.54(+0.50%)
Sep 23, 2014 1111 1112 1101 1102 315,733,600 -14.57(-1.30%)
Sep 22, 2014 1118 1125 1116 1117 272,069,088 -5.48(-0.49%)
Sep 19, 2014 1139 1139 1122 1122 498,668,608 +1.04(+0.09%)
Sep 18, 2014 1116 1124 1113 1121 333,306,688 +8.88(+0.80%)
Sep 17, 2014 1106 1115 1104 1112 329,161,600 +11.33(+1.03%)
Sep 16, 2014 1101 1103 1095 1101 353,912,384 -4.21(-0.38%)
Sep 15, 2014 1106 1111 1103 1105 245,661,600 -5.00(-0.45%)
Sep 12, 2014 1111 1114 1106 1110 211,427,008 +0.35(+0.03%)
Sep 11, 2014 1116 1116 1104 1110 265,363,200 -5.52(-0.49%)
Sep 10, 2014 1110 1115 1104 1115 292,154,592 -1.61(-0.14%)
Sep 09, 2014 1129 1129 1116 1117 283,381,408 -14.89(-1.32%)
Sep 08, 2014 1135 1137 1126 1132 234,119,600 -4.49(-0.40%)
Sep 05, 2014 1130 1139 1128 1136 332,388,704 +4.67(+0.41%)
Sep 04, 2014 1107 1137 1105 1132 461,227,200 +22.05(+1.99%)
Sep 03, 2014 1100 1113 1100 1110 263,269,296 +13.38(+1.22%)
Sep 02, 2014 1096 1103 1096 1096 206,998,208 +0.28(+0.03%)
Sep 01, 2014 1099 1099 1091 1096 153,815,296 +1.46(+0.13%)
Aug 29, 2014 1097 1100 1085 1095 264,606,096 +0.15(+0.01%)
Aug 28, 2014 1105 1106 1091 1094 218,311,008 -11.45(-1.04%)
Aug 27, 2014 1105 1111 1103 1106 261,781,904 +1.23(+0.11%)
Aug 26, 2014 1091 1105 1091 1105 251,781,408 +13.43(+1.23%)
Aug 25, 2014 1084 1091 1079 1091 185,154,896 +19.58(+1.83%)
Aug 22, 2014 1078 1080 1067 1072 181,433,600 -5.44(-0.51%)
Aug 21, 2014 1064 1078 1062 1077 193,365,904 +13.64(+1.28%)
Aug 20, 2014 1061 1063 1056 1063 165,133,504 +3.12(+0.29%)
Aug 19, 2014 1060 1063 1059 1060 158,299,904 +3.57(+0.34%)
Aug 18, 2014 1056 1058 1050 1057 175,060,896 +13.13(+1.26%)
Aug 15, 2014 1053 1063 1044 1044 212,257,696 -7.23(-0.69%)
Aug 14, 2014 1048 1054 1043 1051 183,156,496 -0.94(-0.09%)
Aug 13, 2014 1051 1054 1047 1052 212,420,992 +6.36(+0.61%)
Aug 12, 2014 1041 1053 1039 1045 223,817,200 +4.35(+0.42%)
Aug 11, 2014 1044 1046 1037 1041 222,860,192 +8.45(+0.82%)
Aug 08, 2014 1022 1039 1017 1033 356,454,400 +2.58(+0.25%)
Aug 07, 2014 1044 1047 1028 1030 385,732,704 -16.58(-1.58%)
Aug 06, 2014 1047 1053 1035 1047 355,187,488 -10.18(-0.96%)
Aug 05, 2014 1072 1074 1055 1057 301,415,904 -14.63(-1.37%)
Aug 04, 2014 1078 1080 1069 1071 268,315,696 -21.33(-1.95%)
Aug 03, 2014 1113 1115 1089 1093 0 +0.00(+0.00%)
Aug 02, 2014 1113 1115 1089 1093 0 +19.30(+1.80%)
Aug 01, 2014 1092 1092 1071 1074 339,671,488 -19.30(-1.77%)
Jul 31, 2014 1113 1115 1089 1093 350,352,384 -23.55(-2.11%)
Jul 30, 2014 1113 1123 1113 1116 293,461,504 +3.89(+0.35%)
Jul 29, 2014 1114 1118 1108 1112 245,269,696 +1.97(+0.18%)
Jul 28, 2014 1116 1119 1103 1111 231,686,896 -1.26(-0.11%)
Jul 25, 2014 1109 1117 1109 1112 327,693,888 +2.29(+0.21%)
Jul 24, 2014 1091 1109 1088 1109 382,661,184 +20.20(+1.85%)
Jul 23, 2014 1085 1093 1085 1089 263,766,800 +1.79(+0.16%)
Jul 22, 2014 1075 1089 1075 1087 272,436,096 +17.00(+1.59%)
Jul 21, 2014 1076 1076 1067 1070 189,059,696 -6.41(-0.60%)
Jul 20, 2014 1082 1086 1075 1077 0 +0.00(+0.00%)
Jul 19, 2014 1082 1086 1075 1077 0 +1.31(+0.12%)
Jul 18, 2014 1067 1076 1066 1076 251,042,096 -1.31(-0.12%)
Jul 17, 2014 1082 1086 1075 1077 260,004,800 -12.76(-1.17%)
Jul 16, 2014 1076 1091 1074 1090 296,683,008 +18.77(+1.75%)
Jul 15, 2014 1077 1081 1066 1071 314,095,008 -13.69(-1.26%)
Jul 14, 2014 1085 1087 1076 1085 240,077,200 +8.03(+0.75%)
Jul 13, 2014 1094 1095 1066 1077 0 +0.00(+0.00%)
Jul 12, 2014 1094 1095 1066 1077 0 -0.68(-0.06%)
Jul 11, 2014 1079 1091 1072 1077 315,271,296 +0.68(+0.06%)
Jul 10, 2014 1094 1095 1066 1077 509,695,392 -21.88(-1.99%)
Jul 09, 2014 1098 1100 1092 1098 325,520,992 +6.09(+0.56%)
Jul 08, 2014 1115 1115 1090 1092 437,692,288 -20.12(-1.81%)
Jul 07, 2014 1120 1123 1112 1112 241,726,400 -20.79(-1.83%)
Jul 06, 2014 1122 1134 1121 1133 0 +0.00(+0.00%)
Jul 05, 2014 1122 1134 1121 1133 0 +8.41(+0.75%)
Jul 04, 2014 1131 1132 1124 1125 208,389,408 -8.41(-0.74%)
Jul 03, 2014 1122 1134 1121 1133 306,697,984 +7.45(+0.66%)
Jul 02, 2014 1125 1128 1121 1126 260,171,392 +0.22(+0.02%)
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.