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, 2008 23980 24889 23980 24889 244,103,904 +933.20(+3.90%)
Sep 29, 2008 25577 25577 23790 23956 234,109,200 -1638.10(-6.40%)
Sep 26, 2008 25644 25644 25265 25594 189,939,104 -51.70(-0.20%)
Sep 25, 2008 24946 25657 24840 25646 228,067,600 +701.30(+2.81%)
Sep 24, 2008 24969 25166 24767 24944 137,172,192 -25.00(-0.10%)
Sep 23, 2008 25132 25223 24835 24969 148,066,400 -162.70(-0.65%)
Sep 22, 2008 25702 25731 25132 25132 165,723,392 -569.10(-2.21%)
Sep 19, 2008 24640 26115 24640 25701 284,691,904 +1123.10(+4.57%)
Sep 18, 2008 23458 24597 23182 24578 282,824,608 +1121.10(+4.78%)
Sep 17, 2008 24618 24723 23384 23457 280,231,008 -1161.40(-4.72%)
Sep 16, 2008 24618 24618 24618 24618 0 +0.00(+0.00%)
Sep 15, 2008 25428 25428 24610 24618 125,304,000 -970.20(-3.79%)
Sep 12, 2008 25488 25600 25174 25588 169,976,800 +35.90(+0.14%)
Sep 11, 2008 25600 25638 25180 25552 191,323,104 -70.40(-0.27%)
Sep 10, 2008 25635 25776 25412 25623 217,075,200 -6.90(-0.03%)
Sep 09, 2008 26232 26284 25626 25630 192,486,096 -602.80(-2.30%)
Sep 08, 2008 25956 26489 25940 26233 154,665,296 +328.40(+1.27%)
Sep 05, 2008 26152 26152 25677 25904 154,593,104 -247.40(-0.95%)
Sep 04, 2008 26468 26468 25891 26152 147,456,992 -316.20(-1.19%)
Sep 03, 2008 26525 26592 26283 26468 141,765,696 -55.00(-0.21%)
Sep 02, 2008 26425 26754 26382 26523 159,102,208 +98.10(+0.37%)
Sep 01, 2008 26321 26443 26274 26425 17,653,200 +133.70(+0.51%)
Aug 29, 2008 26444 26460 26222 26291 87,632,200 -153.10(-0.58%)
Aug 28, 2008 26131 26480 26131 26444 118,621,800 +312.80(+1.20%)
Aug 27, 2008 26072 26383 26062 26131 129,256,496 +59.80(+0.23%)
Aug 26, 2008 26416 26448 25872 26072 148,863,296 -345.10(-1.31%)
Aug 25, 2008 26873 26873 26416 26417 93,978,600 -458.80(-1.71%)
Aug 22, 2008 26560 26877 26560 26875 124,177,104 +340.40(+1.28%)
Aug 21, 2008 26863 26962 26522 26535 104,828,800 -330.00(-1.23%)
Aug 20, 2008 26732 27042 26729 26865 148,111,808 +132.90(+0.50%)
Aug 19, 2008 26776 26896 26454 26732 136,870,304 -45.40(-0.17%)
Aug 18, 2008 27341 27356 26736 26778 110,044,496 -563.30(-2.06%)
Aug 15, 2008 27262 27447 27151 27341 127,894,800 +93.40(+0.34%)
Aug 14, 2008 26876 27268 26783 27247 174,043,904 +370.30(+1.38%)
Aug 13, 2008 26644 26915 26520 26877 125,333,600 +240.50(+0.90%)
Aug 12, 2008 26943 26977 26593 26637 152,061,104 -307.10(-1.14%)
Aug 11, 2008 27073 27262 26929 26944 155,475,296 -189.10(-0.70%)
Aug 08, 2008 26982 27262 26894 27133 115,178,096 +145.80(+0.54%)
Aug 07, 2008 27342 27342 26949 26987 135,773,296 -355.40(-1.30%)
Aug 06, 2008 26990 27344 26909 27342 154,895,296 +352.20(+1.30%)
Aug 05, 2008 26503 26990 26503 26990 156,835,200 +502.40(+1.90%)
Aug 04, 2008 26979 27029 26464 26488 122,683,696 -471.40(-1.75%)
Aug 01, 2008 27500 27503 26892 26959 128,046,200 -541.80(-1.97%)
Jul 31, 2008 27474 27600 27341 27501 149,093,296 +27.00(+0.10%)
Jul 30, 2008 27343 27648 27341 27474 160,933,408 +155.40(+0.57%)
Jul 29, 2008 26733 27371 26648 27319 159,659,104 +585.80(+2.19%)
Jul 28, 2008 27086 27177 26733 26733 137,241,296 -352.00(-1.30%)
Jul 25, 2008 26879 27207 26876 27085 155,935,104 -560.00(-2.03%)
Jul 24, 2008 27641 27726 27205 27645 200,624,192 +0.00(+0.00%)
Jul 23, 2008 27592 27848 27433 27645 200,624,192 +52.60(+0.19%)
Jul 22, 2008 27988 27992 27420 27592 264,017,504 -396.30(-1.42%)
Jul 21, 2008 28170 28418 27972 27988 96,207,400 -181.30(-0.64%)
Jul 18, 2008 28223 28320 27994 28170 131,485,696 -46.10(-0.16%)
Jul 17, 2008 27970 28383 27970 28216 174,104,096 +247.10(+0.88%)
Jul 16, 2008 27430 27978 27312 27969 170,970,496 +533.00(+1.94%)
Jul 15, 2008 27500 27705 26878 27436 201,285,792 -81.30(-0.30%)
Jul 14, 2008 27656 27863 27427 27517 108,358,800 -97.40(-0.35%)
Jul 11, 2008 27876 27876 27275 27614 144,967,296 -262.80(-0.94%)
Jul 10, 2008 28093 28102 27500 27877 177,596,096 -218.50(-0.78%)
Jul 09, 2008 28551 28765 28095 28096 191,802,704 -455.40(-1.60%)
Jul 08, 2008 28384 28586 28092 28551 150,752,096 +167.70(+0.59%)
Jul 07, 2008 28348 28709 28076 28384 110,006,496 +45.40(+0.16%)
Jul 04, 2008 28466 28559 28338 28338 23,838,400 -127.50(-0.45%)
Jul 03, 2008 28677 28810 28460 28466 107,777,904 -215.20(-0.75%)
Jul 02, 2008 29224 29289 28655 28681 170,904,096 -540.30(-1.85%)
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.