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 29, 2000 3031 3071 3022 3056 0 +37.94(+1.26%)
Sep 28, 2000 3012 3031 3007 3018 0 +10.25(+0.34%)
Sep 27, 2000 2975 3019 2973 3008 0 +28.63(+0.96%)
Sep 26, 2000 2970 2983 2963 2979 0 +4.36(+0.15%)
Sep 25, 2000 2994 3000 2972 2975 0 +1.15(+0.04%)
Sep 22, 2000 2973 2981 2943 2974 0 -2.92(-0.10%)
Sep 21, 2000 2972 2995 2957 2977 0 +1.55(+0.05%)
Sep 20, 2000 2958 2990 2958 2975 0 +21.54(+0.73%)
Sep 19, 2000 2983 2983 2943 2954 0 -32.98(-1.10%)
Sep 18, 2000 3027 3027 2976 2986 0 -35.56(-1.18%)
Sep 15, 2000 3045 3045 3015 3022 0 -24.64(-0.81%)
Sep 14, 2000 3042 3059 3031 3047 0 -2.90(-0.10%)
Sep 13, 2000 3050 3053 3029 3050 0 +0.73(+0.02%)
Sep 12, 2000 3048 3070 3046 3049 0 +0.15(+0.00%)
Sep 11, 2000 3040 3049 3014 3049 0 -0.63(-0.02%)
Sep 08, 2000 3074 3082 3039 3049 0 -21.87(-0.71%)
Sep 07, 2000 3095 3102 3066 3071 0 -32.45(-1.05%)
Sep 06, 2000 3103 3115 3096 3104 0 +0.79(+0.03%)
Sep 05, 2000 3120 3123 3083 3103 0 -19.09(-0.61%)
Sep 04, 2000 3139 3148 3114 3122 0 -3.45(-0.11%)
Sep 01, 2000 3137 3149 3107 3125 0 -7.11(-0.23%)
Aug 31, 2000 3135 3143 3115 3133 0 -2.28(-0.07%)
Aug 30, 2000 3152 3160 3129 3135 0 -26.22(-0.83%)
Aug 29, 2000 3179 3193 3159 3161 0 -11.01(-0.35%)
Aug 28, 2000 3161 3173 3149 3172 0 +9.04(+0.29%)
Aug 25, 2000 3162 3192 3155 3163 0 -1.77(-0.06%)
Aug 24, 2000 3154 3174 3151 3165 0 +2.46(+0.08%)
Aug 23, 2000 3152 3174 3143 3162 0 +1.56(+0.05%)
Aug 22, 2000 3168 3173 3152 3161 0 -13.76(-0.43%)
Aug 21, 2000 3156 3174 3148 3174 0 +20.60(+0.65%)
Aug 18, 2000 3161 3169 3137 3154 0 -0.93(-0.03%)
Aug 17, 2000 3180 3185 3146 3155 0 -30.44(-0.96%)
Aug 16, 2000 3173 3197 3173 3185 0 -0.30(-0.01%)
Aug 15, 2000 3193 3203 3176 3186 0 -4.75(-0.15%)
Aug 14, 2000 3184 3201 3182 3190 0 +10.17(+0.32%)
Aug 11, 2000 3158 3197 3152 3180 0 +16.31(+0.52%)
Aug 10, 2000 3164 3174 3155 3164 0 -1.12(-0.04%)
Aug 09, 2000 3140 3172 3132 3165 0 +32.30(+1.03%)
Aug 08, 2000 3115 3140 3105 3133 0 +20.23(+0.65%)
Aug 07, 2000 3076 3116 3073 3112 0 +25.98(+0.84%)
Aug 04, 2000 3048 3090 3047 3086 0 +40.17(+1.32%)
Aug 03, 2000 3048 3056 3038 3046 0 -8.70(-0.28%)
Aug 02, 2000 3042 3056 3033 3055 0 +4.49(+0.15%)
Aug 01, 2000 3063 3068 3040 3050 0 -18.12(-0.59%)
Jul 31, 2000 3050 3069 3039 3069 0 +8.44(+0.28%)
Jul 28, 2000 3046 3069 3046 3060 0 +0.39(+0.01%)
Jul 27, 2000 3040 3079 3032 3060 0 +22.62(+0.74%)
Jul 26, 2000 3049 3049 3035 3037 0 -2.46(-0.08%)
Jul 25, 2000 3022 3042 3019 3040 0 +8.06(+0.27%)
Jul 24, 2000 3000 3045 2999 3032 0 +6.67(+0.22%)
Jul 20, 2000 2992 3029 2989 3025 0 +24.25(+0.81%)
Jul 19, 2000 3012 3015 2994 3001 0 -13.97(-0.46%)
Jul 18, 2000 3019 3025 3004 3015 0 -6.44(-0.21%)
Jul 17, 2000 3022 3029 3007 3021 0 +7.15(+0.24%)
Jul 14, 2000 3020 3055 3013 3014 0 -13.46(-0.44%)
Jul 13, 2000 3034 3040 3020 3027 0 -3.48(-0.11%)
Jul 12, 2000 3010 3040 3006 3031 0 +13.91(+0.46%)
Jul 11, 2000 3000 3017 2974 3017 0 +20.50(+0.68%)
Jul 10, 2000 3001 3013 2980 2996 0 +18.71(+0.63%)
Jul 07, 2000 2954 2987 2928 2978 0 +24.66(+0.84%)
Jul 06, 2000 2972 2974 2946 2953 0 -14.80(-0.50%)
Jul 05, 2000 2964 2977 2946 2968 0 +12.40(+0.42%)
Jul 04, 2000 2951 2977 2951 2955 0 +0.82(+0.03%)
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.