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 (%)
Oct 31, 2012 18437 18522 18398 18505 7,000 +74.60(+0.40%)
Oct 30, 2012 18642 18718 18393 18431 9,000 -205.00(-1.10%)
Oct 29, 2012 18656 18743 18572 18636 7,600 +0.20(+0.00%)
Oct 27, 2012 18715 18730 18628 18636 0 +10.30(+0.06%)
Oct 26, 2012 18715 18730 18558 18625 7,800 -133.30(-0.71%)
Oct 25, 2012 18712 18790 18699 18759 8,600 +48.60(+0.26%)
Oct 24, 2012 18804 18813 18689 18710 0 +0.00(+0.00%)
Oct 23, 2012 18804 18813 18689 18710 6,000 -83.40(-0.44%)
Oct 22, 2012 18656 18809 18601 18793 7,000 +124.50(+0.67%)
Oct 20, 2012 18768 18770 18612 18669 0 -13.40(-0.07%)
Oct 19, 2012 18768 18770 18612 18682 8,000 -109.60(-0.58%)
Oct 18, 2012 18654 18807 18576 18792 8,200 +181.10(+0.97%)
Oct 17, 2012 18668 18705 18535 18611 7,000 +33.10(+0.18%)
Oct 16, 2012 18785 18801 18549 18578 7,600 -135.90(-0.73%)
Oct 15, 2012 18691 18726 18597 18714 6,000 +41.20(+0.22%)
Oct 14, 2012 18727 18844 18638 18672 0 +0.00(+0.00%)
Oct 13, 2012 18727 18844 18638 18672 0 -2.80(-0.01%)
Oct 12, 2012 18727 18844 18638 18675 9,000 -129.60(-0.69%)
Oct 11, 2012 18627 18848 18582 18805 9,400 +173.70(+0.93%)
Oct 10, 2012 18699 18741 18614 18631 7,200 -162.30(-0.86%)
Oct 09, 2012 18796 18886 18722 18793 8,200 +84.40(+0.45%)
Oct 08, 2012 18969 18969 18684 18709 9,400 -182.80(-0.97%)
Oct 06, 2012 19116 19137 18757 18892 0 -46.70(-0.25%)
Oct 05, 2012 19116 19137 18757 18938 39,400 -119.70(-0.63%)
Oct 04, 2012 18940 19107 18940 19058 11,600 +188.50(+1.00%)
Oct 03, 2012 18842 18906 18817 18870 8,400 +45.80(+0.24%)
Oct 02, 2012 18785 18838 18745 18824 0 +0.00(+0.00%)
Oct 01, 2012 18785 18838 18745 18824 8,200 -20.60(-0.11%)
Sep 30, 2012 18705 18870 18698 18844 0 +0.00(+0.00%)
Sep 29, 2012 18705 18870 18698 18844 0 +81.80(+0.44%)
Sep 28, 2012 18705 18870 18698 18763 11,400 +183.20(+0.99%)
Sep 27, 2012 18660 18736 18553 18580 10,400 -52.70(-0.28%)
Sep 26, 2012 18644 18670 18573 18632 10,400 -62.20(-0.33%)
Sep 25, 2012 18708 18790 18636 18694 10,600 +21.10(+0.11%)
Sep 24, 2012 18756 18811 18650 18673 15,000 -79.50(-0.42%)
Sep 23, 2012 18411 18867 18411 18753 0 +0.00(+0.00%)
Sep 22, 2012 18411 18867 18411 18753 0 +0.00(+0.00%)
Sep 21, 2012 18411 18867 18411 18753 15,000 +403.60(+2.20%)
Sep 20, 2012 18292 18444 18292 18349 8,800 -146.80(-0.79%)
Sep 19, 2012 18515 18580 18470 18496 0 +0.00(+0.00%)
Sep 18, 2012 18515 18580 18470 18496 9,600 -46.30(-0.25%)
Sep 17, 2012 18620 18715 18480 18542 20,200 +146.10(+0.79%)
Sep 16, 2012 18285 18456 18285 18396 0 +0.00(+0.00%)
Sep 15, 2012 18285 18456 18285 18396 0 -68.10(-0.37%)
Sep 14, 2012 18285 18498 18285 18464 16,800 +443.10(+2.46%)
Sep 13, 2012 18024 18063 17976 18021 8,000 +21.20(+0.12%)
Sep 12, 2012 17916 18013 17885 18000 11,400 +147.10(+0.82%)
Sep 11, 2012 17712 17868 17677 17853 8,200 +86.10(+0.48%)
Sep 10, 2012 17781 17811 17728 17767 8,200 +83.10(+0.47%)
Sep 08, 2012 17576 17701 17576 17684 0 +0.00(+0.00%)
Sep 07, 2012 17576 17701 17576 17684 9,600 +337.40(+1.95%)
Sep 06, 2012 17321 17418 17295 17346 10,000 +33.00(+0.19%)
Sep 05, 2012 17360 17412 17251 17313 11,400 -127.60(-0.73%)
Sep 04, 2012 17379 17453 17308 17441 6,600 +56.50(+0.33%)
Sep 03, 2012 17466 17510 17350 17384 12,600 -123.90(-0.71%)
Sep 02, 2012 17558 17558 17431 17508 0 +0.00(+0.00%)
Sep 01, 2012 17558 17558 17431 17508 0 +127.50(+0.73%)
Aug 31, 2012 17558 17558 17338 17381 10,600 -160.80(-0.92%)
Aug 30, 2012 17434 17606 17368 17542 10,000 +50.80(+0.29%)
Aug 29, 2012 17651 17654 17471 17491 9,600 -140.90(-0.80%)
Aug 28, 2012 17676 17712 17571 17632 9,600 -47.10(-0.27%)
Aug 27, 2012 17769 17820 17662 17679 7,400 -116.30(-0.65%)
Aug 26, 2012 17790 17822 17725 17795 0 +0.00(+0.00%)
Aug 25, 2012 17790 17822 17725 17795 0 +11.90(+0.07%)
Aug 24, 2012 17790 17822 17725 17783 8,200 -67.00(-0.38%)
Aug 23, 2012 17856 17972 17793 17850 9,200 +3.30(+0.02%)
Aug 22, 2012 17827 17912 17800 17847 8,800 -38.40(-0.21%)
Aug 21, 2012 17705 17898 17705 17885 9,200 +194.20(+1.10%)
Aug 20, 2012 17701 17801 17623 17691 0 +0.00(+0.00%)
Aug 19, 2012 17701 17801 17623 17691 0 +0.00(+0.00%)
Aug 18, 2012 17701 17801 17623 17691 0 +0.00(+0.00%)
Aug 17, 2012 17701 17801 17623 17691 9,800 +33.90(+0.19%)
Aug 16, 2012 17752 17764 17641 17657 8,800 -71.00(-0.40%)
Aug 15, 2012 17632 17753 17572 17728 0 +0.00(+0.00%)
Aug 14, 2012 17632 17753 17572 17728 10,000 +94.80(+0.54%)
Aug 13, 2012 17552 17642 17522 17633 9,000 +75.70(+0.43%)
Aug 12, 2012 17515 17589 17471 17558 0 +0.00(+0.00%)
Aug 11, 2012 17515 17589 17471 17558 0 +0.00(+0.00%)
Aug 10, 2012 17515 17591 17471 17558 13,600 -3.20(-0.02%)
Aug 09, 2012 17612 17703 17517 17561 14,600 -39.70(-0.23%)
Aug 08, 2012 17638 17727 17583 17601 14,400 -1.20(-0.01%)
Aug 07, 2012 17456 17642 17418 17602 12,000 +188.80(+1.08%)
Aug 06, 2012 17313 17452 17313 17413 6,600 +215.10(+1.25%)
Aug 05, 2012 17224 17224 17027 17198 0 +0.00(+0.00%)
Aug 04, 2012 17224 17224 17027 17198 0 +0.00(+0.00%)
Aug 03, 2012 17164 17208 17027 17198 7,600 -26.50(-0.15%)
Aug 02, 2012 17246 17246 17157 17224 15,200 -33.00(-0.19%)
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.