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 29432 29760 29214 29232 195,187,904 -199.80(-0.68%)
Sep 29, 2009 29402 29808 29363 29432 162,660,000 +30.00(+0.10%)
Sep 28, 2009 28760 29437 28760 29402 155,587,104 +642.00(+2.23%)
Sep 25, 2009 28465 28985 28346 28760 245,037,408 +294.90(+1.04%)
Sep 24, 2009 29010 29048 28357 28465 221,559,600 -494.60(-1.71%)
Sep 23, 2009 29514 29774 28952 28960 348,603,392 -554.00(-1.88%)
Sep 22, 2009 29614 29863 29458 29514 213,517,904 -93.50(-0.32%)
Sep 21, 2009 29937 29953 29390 29607 156,762,400 -334.80(-1.12%)
Sep 18, 2009 30016 30137 29682 29942 336,085,792 -75.70(-0.25%)
Sep 17, 2009 29666 30227 29666 30018 253,537,600 +392.70(+1.33%)
Sep 16, 2009 29625 29625 29625 0 +0.00(+0.00%)
Sep 15, 2009 29383 29686 29276 29625 181,426,704 +241.80(+0.82%)
Sep 14, 2009 29451 29465 29118 29383 127,989,104 -65.60(-0.22%)
Sep 11, 2009 29319 29517 29256 29449 157,170,096 +130.40(+0.44%)
Sep 10, 2009 29108 29350 28978 29318 131,175,904 +218.30(+0.75%)
Sep 09, 2009 29191 29337 28912 29100 182,678,304 -90.70(-0.31%)
Sep 08, 2009 28586 29191 28585 29191 196,983,600 +605.60(+2.12%)
Sep 07, 2009 28310 28599 28304 28585 35,117,600 +275.60(+0.97%)
Sep 04, 2009 28150 28326 28099 28310 136,937,792 +159.50(+0.57%)
Sep 03, 2009 27957 28289 27957 28150 135,276,400 +196.80(+0.70%)
Sep 02, 2009 27747 28026 27706 27953 157,490,096 +204.10(+0.74%)
Sep 01, 2009 28130 28643 27707 27749 256,872,800 -380.70(-1.35%)
Aug 31, 2009 28601 28601 28116 28130 161,924,704 -470.00(-1.64%)
Aug 28, 2009 28437 28708 28416 28600 201,946,592 +162.60(+0.57%)
Aug 27, 2009 28225 28572 27936 28437 237,378,496 +224.50(+0.80%)
Aug 26, 2009 28006 28216 27912 28213 209,486,496 +207.30(+0.74%)
Aug 25, 2009 28005 28258 27961 28006 197,865,504 +1.20(+0.00%)
Aug 24, 2009 28306 28608 27953 28004 214,635,904 -304.70(-1.08%)
Aug 21, 2009 27945 28390 27945 28309 206,511,008 +364.80(+1.31%)
Aug 20, 2009 27599 27945 27599 27944 189,847,008 +345.80(+1.25%)
Aug 19, 2009 27544 27655 27314 27598 207,640,096 +54.10(+0.20%)
Aug 18, 2009 27300 27600 27300 27544 169,366,208 +244.70(+0.90%)
Aug 17, 2009 27848 27848 27070 27300 171,287,504 -555.80(-2.00%)
Aug 14, 2009 28156 28202 27596 27855 141,276,608 -300.10(-1.07%)
Aug 13, 2009 28097 28216 27922 28156 176,599,904 +59.50(+0.21%)
Aug 12, 2009 27801 28121 27763 28096 136,708,400 +295.20(+1.06%)
Aug 11, 2009 28305 28379 27738 27801 169,969,904 -504.50(-1.78%)
Aug 10, 2009 28180 28365 28035 28305 132,510,800 +125.70(+0.45%)
Aug 07, 2009 27803 28306 27803 28180 190,108,496 +377.20(+1.36%)
Aug 06, 2009 28087 28275 27786 27802 197,996,304 -280.20(-1.00%)
Aug 05, 2009 27877 28170 27647 28083 170,777,696 +212.70(+0.76%)
Aug 04, 2009 27692 28015 27586 27870 183,437,696 +177.40(+0.64%)
Aug 03, 2009 27074 27803 27074 27692 146,920,304 +649.00(+2.40%)
Jul 31, 2009 26808 27156 26808 27044 158,987,504 +233.20(+0.87%)
Jul 30, 2009 26524 26915 26524 26810 133,046,400 +293.80(+1.11%)
Jul 29, 2009 26838 26838 26449 26516 149,124,400 -334.30(-1.25%)
Jul 28, 2009 26815 26918 26599 26851 140,706,208 +35.50(+0.13%)
Jul 27, 2009 26648 26856 26440 26815 123,884,600 +168.90(+0.63%)
Jul 24, 2009 26806 26851 26511 26646 138,510,000 -159.00(-0.59%)
Jul 23, 2009 26287 26897 26287 26805 192,373,792 +517.20(+1.97%)
Jul 22, 2009 26004 26379 25917 26288 173,120,304 +284.20(+1.09%)
Jul 21, 2009 26282 26450 25804 26004 139,020,400 -280.10(-1.07%)
Jul 20, 2009 25758 26407 25755 26284 190,451,504 +542.10(+2.11%)
Jul 17, 2009 25734 25881 25564 25742 153,809,504 +6.40(+0.02%)
Jul 16, 2009 25336 25738 25290 25736 140,645,408 +399.30(+1.58%)
Jul 15, 2009 24341 25336 24341 25336 218,028,000 +995.60(+4.09%)
Jul 14, 2009 23954 24411 23954 24341 140,769,504 +388.70(+1.62%)
Jul 13, 2009 23656 23953 23534 23952 124,812,896 +295.70(+1.25%)
Jul 10, 2009 23634 23666 23331 23656 131,724,800 +22.00(+0.09%)
Jul 09, 2009 23502 23725 23432 23634 119,856,400 +165.30(+0.70%)
Jul 08, 2009 23359 23538 23034 23469 146,884,096 +109.10(+0.47%)
Jul 07, 2009 23744 23762 23348 23360 120,984,304 -382.60(-1.61%)
Jul 06, 2009 24045 24045 23618 23742 104,251,696 -302.90(-1.26%)
Jul 03, 2009 24052 24099 23952 24045 34,703,000 -6.10(-0.03%)
Jul 02, 2009 24506 24506 23957 24052 125,206,400 -472.50(-1.93%)
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.