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, 2013 4142 4150 4120 4143 90,782,800 -43.33(-1.03%)
Sep 29, 2013 4190 4201 4164 4187 0 +0.00(+0.00%)
Sep 27, 2013 4193 4201 4164 4187 74,908,000 +0.05(+0.00%)
Sep 26, 2013 4199 4202 4171 4187 84,538,000 -8.63(-0.21%)
Sep 25, 2013 4185 4203 4172 4195 82,546,800 -0.26(-0.01%)
Sep 24, 2013 4175 4206 4174 4196 83,359,104 +23.53(+0.56%)
Sep 23, 2013 4207 4217 4163 4172 87,034,800 -31.58(-0.75%)
Sep 21, 2013 4196 4220 4194 4204 0 +0.00(+0.00%)
Sep 20, 2013 4195 4220 4194 4204 199,054,704 -2.38(-0.06%)
Sep 19, 2013 4228 4228 4189 4206 121,735,400 +35.64(+0.85%)
Sep 18, 2013 4147 4170 4134 4170 78,450,600 +24.89(+0.60%)
Sep 17, 2013 4142 4156 4131 4146 79,838,200 -6.71(-0.16%)
Sep 16, 2013 4154 4163 4138 4152 92,101,800 +37.72(+0.92%)
Sep 15, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 14, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 13, 2013 4102 4117 4096 4114 80,926,400 +7.87(+0.19%)
Sep 12, 2013 4118 4121 4095 4107 115,335,800 -12.48(-0.30%)
Sep 11, 2013 4107 4123 4101 4119 94,463,296 +2.47(+0.06%)
Sep 10, 2013 4071 4120 4067 4117 113,480,600 +76.31(+1.89%)
Sep 09, 2013 4046 4048 4023 4040 76,420,304 -8.86(-0.22%)
Sep 08, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 07, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 06, 2013 4001 4049 3986 4049 111,738,400 +42.39(+1.06%)
Sep 05, 2013 3986 4010 3968 4007 103,932,096 +26.38(+0.66%)
Sep 04, 2013 3982 3988 3928 3980 83,843,400 +6.35(+0.16%)
Sep 03, 2013 4015 4015 3951 3974 93,598,000 -31.94(-0.80%)
Sep 02, 2013 3975 4014 3975 4006 67,423,200 +72.23(+1.84%)
Sep 01, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 31, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 30, 2013 3986 3989 3934 3934 93,756,496 -52.57(-1.32%)
Aug 29, 2013 3981 3990 3951 3986 81,767,504 +25.89(+0.65%)
Aug 28, 2013 3955 3976 3935 3960 110,503,104 -8.27(-0.21%)
Aug 27, 2013 4049 4062 3969 3969 108,198,400 -98.40(-2.42%)
Aug 26, 2013 4073 4073 4038 4067 36,474,700 -2.34(-0.06%)
Aug 25, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 24, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 23, 2013 4059 4074 4026 4069 60,975,400 +10.35(+0.25%)
Aug 22, 2013 4018 4072 4018 4059 78,639,800 +44.03(+1.10%)
Aug 21, 2013 4042 4048 4015 4015 67,324,800 -13.84(-0.34%)
Aug 20, 2013 4067 4068 4005 4029 99,059,504 -55.05(-1.35%)
Aug 19, 2013 4122 4122 4081 4084 63,656,900 -39.91(-0.97%)
Aug 18, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 17, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 16, 2013 4093 4124 4078 4124 81,788,800 +30.69(+0.75%)
Aug 15, 2013 4109 4112 4055 4093 67,105,100 -21.00(-0.51%)
Aug 14, 2013 4099 4122 4092 4114 72,401,696 +21.70(+0.53%)
Aug 13, 2013 4082 4092 4075 4092 73,464,096 +20.82(+0.51%)
Aug 12, 2013 4081 4089 4049 4072 71,797,904 -4.87(-0.12%)
Aug 11, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 10, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 09, 2013 4074 4088 4050 4077 87,489,200 +12.23(+0.30%)
Aug 08, 2013 4046 4070 4033 4064 81,525,104 +25.83(+0.64%)
Aug 07, 2013 4025 4044 4011 4038 84,145,296 +5.92(+0.15%)
Aug 06, 2013 4051 4065 4014 4033 102,019,000 -17.40(-0.43%)
Aug 05, 2013 4049 4063 4040 4050 75,312,496 +4.32(+0.11%)
Aug 04, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 03, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 02, 2013 4059 4060 4028 4046 90,971,296 +2.92(+0.07%)
Aug 01, 2013 3997 4044 3994 4043 133,956,896 +50.04(+1.25%)
Jul 31, 2013 3975 4007 3965 3993 98,222,000 +6.08(+0.15%)
Jul 30, 2013 3984 3998 3966 3987 79,142,896 +17.70(+0.45%)
Jul 29, 2013 3989 3998 3962 3969 89,540,800 +0.07(+0.00%)
Jul 28, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 27, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 26, 2013 3980 4002 3961 3969 93,854,600 +12.82(+0.32%)
Jul 25, 2013 3962 3968 3920 3956 101,230,000 -6.73(-0.17%)
Jul 24, 2013 3931 3976 3931 3963 101,852,200 +39.66(+1.01%)
Jul 23, 2013 3953 3956 3923 3923 93,653,800 -16.83(-0.43%)
Jul 22, 2013 3929 3946 3916 3940 67,872,400 +14.60(+0.37%)
Jul 21, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 20, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 19, 2013 3915 3925 3900 3925 89,217,600 -2.47(-0.06%)
Jul 18, 2013 3864 3928 3859 3928 91,194,000 +55.77(+1.44%)
Jul 17, 2013 3859 3883 3822 3872 76,429,400 +20.99(+0.55%)
Jul 16, 2013 3883 3885 3847 3851 65,496,000 -27.55(-0.71%)
Jul 15, 2013 3867 3893 3863 3879 55,995,800 +23.49(+0.61%)
Jul 14, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 13, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 12, 2013 3879 3886 3845 3855 72,635,000 -13.89(-0.36%)
Jul 11, 2013 3885 3888 3855 3869 92,621,400 +28.45(+0.74%)
Jul 10, 2013 3841 3855 3812 3841 73,308,600 -3.03(-0.08%)
Jul 09, 2013 3841 3859 3832 3844 89,875,000 +19.73(+0.52%)
Jul 08, 2013 3782 3843 3782 3824 76,401,000 +69.98(+1.86%)
Jul 07, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 06, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 05, 2013 3811 3837 3754 3754 98,157,600 -55.46(-1.46%)
Jul 04, 2013 3734 3810 3723 3809 111,232,600 +107.30(+2.90%)
Jul 03, 2013 3708 3709 3669 3702 105,048,400 -40.56(-1.08%)
Jul 02, 2013 3776 3776 3731 3743 77,200,400 -24.91(-0.66%)
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.