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, 2009 3825 3842 3763 3795 152,935,600 -18.69(-0.49%)
Sep 29, 2009 3831 3845 3799 3814 128,099,600 -10.90(-0.28%)
Sep 28, 2009 3728 3825 3703 3825 129,654,704 +85.86(+2.30%)
Sep 25, 2009 3761 3769 3732 3739 131,798,000 -19.22(-0.51%)
Sep 24, 2009 3809 3850 3752 3758 148,441,296 -63.43(-1.66%)
Sep 23, 2009 3823 3849 3807 3822 140,203,392 -1.73(-0.05%)
Sep 22, 2009 3827 3857 3815 3824 138,072,400 +11.36(+0.30%)
Sep 21, 2009 3827 3833 3788 3812 115,654,304 -15.68(-0.41%)
Sep 18, 2009 3817 3854 3813 3828 270,782,688 -7.43(-0.19%)
Sep 17, 2009 3844 3844 3810 3835 167,182,592 +21.48(+0.56%)
Sep 16, 2009 3772 3821 3767 3814 162,665,600 +61.58(+1.64%)
Sep 15, 2009 3743 3766 3724 3752 149,633,408 +21.60(+0.58%)
Sep 14, 2009 3695 3733 3674 3731 121,242,496 -4.28(-0.11%)
Sep 11, 2009 3723 3751 3723 3735 165,669,600 +29.02(+0.78%)
Sep 10, 2009 3726 3732 3679 3706 157,644,096 -1.82(-0.05%)
Sep 09, 2009 3646 3708 3644 3708 156,332,608 +46.73(+1.28%)
Sep 08, 2009 3663 3677 3642 3661 141,810,096 +8.13(+0.22%)
Sep 07, 2009 3626 3660 3622 3653 111,767,104 +54.07(+1.50%)
Sep 04, 2009 3567 3603 3567 3599 142,923,104 +45.25(+1.27%)
Sep 03, 2009 3587 3594 3543 3554 159,407,200 -19.62(-0.55%)
Sep 02, 2009 3579 3581 3535 3573 210,788,304 -10.31(-0.29%)
Sep 01, 2009 3677 3686 3583 3583 146,504,096 -70.10(-1.92%)
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%)
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.