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, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 29, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 28, 2012 2416 2419 2373 2373 16,476,600 -34.67(-1.44%)
Sep 27, 2012 2413 2417 2402 2408 13,051,200 +2.49(+0.10%)
Sep 26, 2012 2429 2429 2402 2406 19,017,800 -44.74(-1.83%)
Sep 25, 2012 2444 2454 2441 2450 15,010,600 -9.95(-0.40%)
Sep 24, 2012 2465 2472 2455 2460 11,623,200 -12.81(-0.52%)
Sep 23, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 22, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 21, 2012 2467 2476 2458 2473 25,157,800 +13.55(+0.55%)
Sep 20, 2012 2436 2460 2429 2459 16,261,400 +7.38(+0.30%)
Sep 19, 2012 2456 2462 2441 2452 14,422,600 +2.68(+0.11%)
Sep 18, 2012 2462 2464 2439 2449 16,240,400 -25.05(-1.01%)
Sep 17, 2012 2456 2475 2450 2474 14,775,600 +2.85(+0.12%)
Sep 16, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 15, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 14, 2012 2457 2478 2455 2472 21,150,400 +45.03(+1.86%)
Sep 13, 2012 2436 2438 2422 2427 14,385,800 -12.92(-0.53%)
Sep 12, 2012 2421 2445 2413 2439 16,758,600 +21.66(+0.90%)
Sep 11, 2012 2402 2418 2392 2418 15,556,400 +5.99(+0.25%)
Sep 10, 2012 2407 2422 2407 2412 16,326,200 -4.89(-0.20%)
Sep 08, 2012 2407 2438 2406 2417 0 +0.00(+0.00%)
Sep 07, 2012 2407 2438 2406 2417 19,850,400 +18.94(+0.79%)
Sep 06, 2012 2351 2400 2348 2398 19,009,000 +51.61(+2.20%)
Sep 05, 2012 2342 2358 2329 2346 11,805,400 -1.72(-0.07%)
Sep 04, 2012 2363 2368 2345 2348 8,873,000 -18.57(-0.78%)
Sep 03, 2012 2339 2367 2336 2366 7,680,800 +20.78(+0.89%)
Sep 02, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Sep 01, 2012 2329 2356 2328 2346 0 +0.00(+0.00%)
Aug 31, 2012 2329 2356 2328 2346 13,674,400 +18.18(+0.78%)
Aug 30, 2012 2345 2349 2325 2328 9,153,000 -24.23(-1.03%)
Aug 29, 2012 2349 2358 2343 2352 10,119,800 -0.33(-0.01%)
Aug 28, 2012 2362 2367 2346 2352 7,795,800 -19.86(-0.84%)
Aug 27, 2012 2354 2372 2346 2372 5,863,200 +21.29(+0.91%)
Aug 26, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 25, 2012 2355 2356 2334 2351 0 +0.00(+0.00%)
Aug 24, 2012 2355 2356 2334 2351 9,732,400 +1.92(+0.08%)
Aug 23, 2012 2384 2385 2341 2349 9,726,600 -20.63(-0.87%)
Aug 22, 2012 2379 2390 2368 2369 10,688,800 -19.53(-0.82%)
Aug 21, 2012 2384 2398 2384 2389 9,663,400 +8.45(+0.35%)
Aug 20, 2012 2390 2406 2373 2380 10,458,600 -9.28(-0.39%)
Aug 19, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 18, 2012 2377 2390 2374 2390 0 +0.00(+0.00%)
Aug 17, 2012 2377 2390 2374 2390 12,106,800 +19.49(+0.82%)
Aug 16, 2012 2351 2370 2348 2370 9,678,000 +18.54(+0.79%)
Aug 15, 2012 2344 2362 2338 2352 6,545,600 +1.24(+0.05%)
Aug 14, 2012 2343 2360 2340 2350 7,925,000 +13.23(+0.57%)
Aug 13, 2012 2334 2354 2330 2337 7,596,200 -6.78(-0.29%)
Aug 12, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 11, 2012 2341 2350 2334 2344 0 +0.00(+0.00%)
Aug 10, 2012 2341 2350 2334 2344 8,526,400 -7.99(-0.34%)
Aug 09, 2012 2344 2356 2331 2352 13,073,400 +11.54(+0.49%)
Aug 08, 2012 2342 2348 2329 2340 11,208,800 -9.52(-0.41%)
Aug 07, 2012 2329 2358 2327 2350 16,772,600 +13.74(+0.59%)
Aug 06, 2012 2308 2344 2301 2336 23,968,800 +31.99(+1.39%)
Aug 05, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 04, 2012 2251 2307 2246 2304 0 +0.00(+0.00%)
Aug 03, 2012 2251 2307 2246 2304 22,565,600 +62.63(+2.79%)
Aug 02, 2012 2285 2307 2242 2242 28,996,400 -47.66(-2.08%)
Aug 01, 2012 2275 2301 2275 2289 13,504,600 +14.42(+0.63%)
Jul 31, 2012 2297 2301 2268 2275 20,713,200 -41.07(-1.77%)
Jul 30, 2012 2285 2322 2285 2316 20,156,200 +28.54(+1.25%)
Jul 29, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 28, 2012 2257 2287 2253 2287 0 +0.00(+0.00%)
Jul 27, 2012 2257 2287 2253 2287 21,830,000 +42.73(+1.90%)
Jul 26, 2012 2184 2247 2175 2245 23,654,400 +65.31(+3.00%)
Jul 25, 2012 2171 2193 2168 2179 15,722,600 +2.80(+0.13%)
Jul 24, 2012 2192 2194 2175 2177 17,315,200 -10.23(-0.47%)
Jul 23, 2012 2224 2226 2176 2187 19,940,800 -63.08(-2.80%)
Jul 22, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 21, 2012 2288 2288 2244 2250 0 +0.00(+0.00%)
Jul 20, 2012 2288 2288 2244 2250 20,669,800 -43.23(-1.89%)
Jul 19, 2012 2269 2294 2267 2293 16,215,600 +30.08(+1.33%)
Jul 18, 2012 2233 2264 2230 2263 11,961,800 +33.14(+1.49%)
Jul 17, 2012 2230 2239 2224 2230 14,905,800 +3.55(+0.16%)
Jul 16, 2012 2213 2229 2211 2226 11,512,000 +5.96(+0.27%)
Jul 15, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 14, 2012 2203 2223 2198 2220 0 +0.00(+0.00%)
Jul 13, 2012 2203 2223 2198 2220 15,306,800 +22.44(+1.02%)
Jul 12, 2012 2209 2223 2191 2198 14,288,200 -18.42(-0.83%)
Jul 11, 2012 2208 2228 2207 2216 17,200,000 -0.48(-0.02%)
Jul 10, 2012 2199 2230 2191 2217 22,249,600 +22.49(+1.02%)
Jul 09, 2012 2210 2220 2194 2194 16,341,000 -17.19(-0.78%)
Jul 08, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 07, 2012 2234 2245 2212 2212 0 +0.00(+0.00%)
Jul 06, 2012 2234 2245 2212 2212 16,386,400 -31.38(-1.40%)
Jul 05, 2012 2258 2271 2233 2243 19,479,000 -20.85(-0.92%)
Jul 04, 2012 2263 2268 2250 2264 14,258,400 -3.51(-0.15%)
Jul 03, 2012 2252 2268 2252 2267 22,388,800 +13.11(+0.58%)
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.