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, 2010 2592 2616 2574 2590 27,262,400 -12.96(-0.50%)
Sep 29, 2010 2611 2619 2595 2603 26,424,200 -0.81(-0.03%)
Sep 28, 2010 2584 2608 2569 2604 15,115,600 +5.77(+0.22%)
Sep 27, 2010 2609 2618 2591 2598 15,111,600 -3.88(-0.15%)
Sep 26, 2010 2560 2602 2602 2602 0 +0.00(+0.00%)
Sep 25, 2010 2560 2603 2560 2602 0 +0.00(+0.00%)
Sep 24, 2010 2560 2603 2560 2602 22,803,200 +31.22(+1.21%)
Sep 23, 2010 2588 2593 2545 2570 19,079,000 -4.77(-0.19%)
Sep 22, 2010 2610 2611 2572 2575 19,406,600 -29.17(-1.12%)
Sep 21, 2010 2598 2621 2596 2604 24,435,600 +2.48(+0.10%)
Sep 20, 2010 2576 2602 2576 2602 19,053,600 +32.63(+1.27%)
Sep 19, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 18, 2010 2601 2615 2561 2569 0 +0.00(+0.00%)
Sep 17, 2010 2601 2615 2561 2569 73,032,200 -16.07(-0.62%)
Sep 16, 2010 2598 2600 2579 2585 16,737,000 -18.22(-0.70%)
Sep 15, 2010 2609 2612 2590 2604 16,282,800 -5.34(-0.20%)
Sep 14, 2010 2614 2617 2597 2609 18,091,400 -1.96(-0.08%)
Sep 13, 2010 2588 2615 2588 2611 25,145,400 +41.09(+1.60%)
Sep 12, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 11, 2010 2567 2575 2564 2570 0 +0.00(+0.00%)
Sep 10, 2010 2567 2575 2564 2570 19,401,600 -7.74(-0.30%)
Sep 09, 2010 2551 2589 2546 2577 19,708,200 +21.46(+0.84%)
Sep 08, 2010 2530 2557 2524 2556 23,830,000 +17.09(+0.67%)
Sep 07, 2010 2554 2558 2532 2539 20,164,800 -21.33(-0.83%)
Sep 06, 2010 2560 2567 2558 2560 15,608,800 +10.28(+0.40%)
Sep 05, 2010 2540 2573 2536 2550 0 +0.00(+0.00%)
Sep 03, 2010 2540 2573 2536 2550 22,572,000 +12.20(+0.48%)
Sep 02, 2010 2526 2545 2521 2538 21,521,800 +6.00(+0.24%)
Sep 01, 2010 2466 2532 2454 2532 28,424,800 +74.30(+3.02%)
Aug 31, 2010 2433 2458 2430 2457 17,502,200 -3.47(-0.14%)
Aug 30, 2010 2473 2476 2456 2461 8,162,600 -6.62(-0.27%)
Aug 29, 2010 2436 2468 2429 2468 0 +0.00(+0.00%)
Aug 27, 2010 2436 2468 2429 2468 13,656,000 +20.92(+0.86%)
Aug 26, 2010 2447 2452 2433 2447 14,821,800 +22.63(+0.93%)
Aug 25, 2010 2439 2455 2407 2424 26,600,000 -11.96(-0.49%)
Aug 24, 2010 2454 2458 2418 2436 19,933,200 -33.12(-1.34%)
Aug 23, 2010 2459 2481 2452 2469 13,551,800 +16.76(+0.68%)
Aug 21, 2010 2475 2487 2447 2452 0 +0.00(+0.00%)
Aug 20, 2010 2475 2487 2447 2452 18,053,600 -21.76(-0.88%)
Aug 19, 2010 2524 2529 2474 2474 17,482,800 -38.53(-1.53%)
Aug 18, 2010 2515 2518 2499 2513 12,407,600 -5.73(-0.23%)
Aug 17, 2010 2484 2520 2480 2518 17,261,000 +48.88(+1.98%)
Aug 16, 2010 2494 2500 2455 2469 16,542,200 -16.24(-0.65%)
Aug 15, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 14, 2010 2509 2511 2470 2486 0 +0.00(+0.00%)
Aug 13, 2010 2509 2511 2470 2486 18,537,600 -20.20(-0.81%)
Aug 12, 2010 2497 2524 2489 2506 24,973,400 +9.97(+0.40%)
Aug 11, 2010 2553 2553 2492 2496 24,259,200 -65.78(-2.57%)
Aug 10, 2010 2577 2580 2549 2562 20,120,000 -9.31(-0.36%)
Aug 09, 2010 2573 2586 2563 2571 17,948,800 +21.20(+0.83%)
Aug 08, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 07, 2010 2601 2606 2544 2550 0 +0.00(+0.00%)
Aug 06, 2010 2601 2606 2544 2550 28,202,400 -36.27(-1.40%)
Aug 05, 2010 2595 2617 2582 2586 22,969,000 -1.73(-0.07%)
Aug 04, 2010 2587 2594 2568 2588 18,631,000 -1.10(-0.04%)
Aug 03, 2010 2588 2589 2573 2589 18,650,200 +9.57(+0.37%)
Aug 02, 2010 2535 2582 2534 2579 20,428,600 +62.05(+2.46%)
Aug 01, 2010 2517 2517 0 +0.00(+0.00%)
Jul 31, 2010 2536 2547 2499 2517 0 +0.00(+0.00%)
Jul 30, 2010 2536 2547 2499 2517 20,856,600 -20.60(-0.81%)
Jul 29, 2010 2549 2563 2537 2538 24,930,000 -7.18(-0.28%)
Jul 28, 2010 2560 2565 2536 2545 24,557,200 -12.35(-0.48%)
Jul 27, 2010 2536 2562 2536 2557 37,975,000 +25.68(+1.01%)
Jul 26, 2010 2522 2532 2504 2532 26,944,000 +25.68(+1.02%)
Jul 25, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 24, 2010 2500 2520 2491 2506 0 +0.00(+0.00%)
Jul 23, 2010 2500 2520 2491 2506 20,961,600 +4.66(+0.19%)
Jul 22, 2010 2446 2505 2440 2501 24,228,800 +49.48(+2.02%)
Jul 21, 2010 2438 2470 2435 2452 15,242,200 +34.59(+1.43%)
Jul 20, 2010 2447 2447 2399 2417 16,026,400 -14.22(-0.58%)
Jul 19, 2010 2438 2459 2430 2432 16,775,400 -11.19(-0.46%)
Jul 18, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 17, 2010 2495 2501 2440 2443 0 +0.00(+0.00%)
Jul 16, 2010 2495 2501 2440 2443 22,590,200 -52.30(-2.10%)
Jul 15, 2010 2513 2532 2490 2495 18,114,800 -27.07(-1.07%)
Jul 14, 2010 2524 2529 2506 2522 21,800,800 +5.86(+0.23%)
Jul 13, 2010 2470 2516 2465 2516 19,776,000 +45.99(+1.86%)
Jul 12, 2010 2466 2477 2453 2470 13,151,400 +7.52(+0.31%)
Jul 10, 2010 2468 2472 2456 2463 0 +0.00(+0.00%)
Jul 09, 2010 2468 2472 2456 2463 16,271,000 +6.76(+0.28%)
Jul 08, 2010 2429 2459 2429 2456 24,367,600 +40.18(+1.66%)
Jul 07, 2010 2374 2416 2356 2416 23,566,400 +26.53(+1.11%)
Jul 06, 2010 2342 2396 2342 2389 28,527,200 +59.68(+2.56%)
Jul 05, 2010 2348 2349 2328 2330 13,024,200 -7.69(-0.33%)
Jul 03, 2010 2350 2361 2329 2337 0 +0.00(+0.00%)
Jul 02, 2010 2350 2361 2329 2337 24,568,800 +1.17(+0.05%)
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.