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 (%)
Mar 31, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 30, 2012 3407 3430 3396 3424 151,574,208 +42.69(+1.26%)
Mar 29, 2012 3426 3435 3375 3381 158,467,808 -49.03(-1.43%)
Mar 28, 2012 3456 3485 3430 3430 145,509,600 -39.44(-1.14%)
Mar 27, 2012 3516 3536 3465 3470 156,349,792 -32.39(-0.92%)
Mar 26, 2012 3496 3510 3458 3502 110,539,600 +25.80(+0.74%)
Mar 25, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 24, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 23, 2012 3473 3491 3433 3476 121,675,600 +3.72(+0.11%)
Mar 22, 2012 3515 3519 3457 3472 142,925,200 -54.91(-1.56%)
Mar 21, 2012 3547 3565 3504 3527 134,489,792 -3.46(-0.10%)
Mar 20, 2012 3564 3566 3524 3531 130,689,600 -47.05(-1.32%)
Mar 19, 2012 3581 3581 3563 3578 118,717,800 -16.95(-0.47%)
Mar 18, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 17, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 16, 2012 3581 3600 3575 3595 216,965,200 +14.62(+0.41%)
Mar 15, 2012 3559 3581 3554 3580 166,627,392 +15.70(+0.44%)
Mar 14, 2012 3566 3586 3562 3565 193,729,408 +14.35(+0.40%)
Mar 13, 2012 3509 3551 3509 3550 144,632,400 +60.10(+1.72%)
Mar 12, 2012 3473 3494 3468 3490 126,652,200 +2.58(+0.07%)
Mar 11, 2012 3485 3508 3465 3487 0 +0.00(+0.00%)
Mar 10, 2012 3485 3508 3465 3487 139,266,208 +9.12(+0.26%)
Mar 09, 2012 3416 3478 3411 3478 167,386,000 +86.03(+2.54%)
Mar 08, 2012 3364 3396 3363 3392 151,405,792 +29.77(+0.89%)
Mar 07, 2012 3475 3475 3363 3363 201,021,600 -124.98(-3.58%)
Mar 06, 2012 3486 3499 3463 3488 119,496,400 +0.00(+0.00%)
Mar 05, 2012 3486 3499 3463 3488 0 -13.63(-0.39%)
Mar 04, 2012 3505 3514 3494 3501 0 +0.00(+0.00%)
Mar 03, 2012 3505 3514 3494 3501 140,367,008 +1.44(+0.04%)
Mar 02, 2012 3445 3500 3432 3500 199,114,592 +47.28(+1.37%)
Mar 01, 2012 3465 3489 3448 3452 168,217,200 -1.54(-0.04%)
Feb 29, 2012 3455 3463 3426 3454 144,284,000 +12.54(+0.36%)
Feb 28, 2012 3452 3452 3412 3441 122,436,800 +0.00(+0.00%)
Feb 27, 2012 3452 3452 3412 3441 0 -25.58(-0.74%)
Feb 26, 2012 3465 3475 3451 3467 0 +0.00(+0.00%)
Feb 25, 2012 3465 3475 3451 3467 131,628,200 +19.72(+0.57%)
Feb 24, 2012 3438 3469 3425 3447 161,449,408 -0.06(-0.00%)
Feb 23, 2012 3473 3478 3444 3447 174,313,200 -17.87(-0.52%)
Feb 22, 2012 3476 3478 3440 3465 143,283,200 -7.30(-0.21%)
Feb 21, 2012 3464 3473 3453 3473 139,267,808 +0.00(+0.00%)
Feb 20, 2012 3464 3473 3453 3473 0 +32.92(+0.96%)
Feb 19, 2012 3426 3451 3422 3440 0 +0.00(+0.00%)
Feb 18, 2012 3426 3451 3422 3440 192,343,600 +46.37(+1.37%)
Feb 17, 2012 3366 3393 3353 3393 165,232,800 +2.90(+0.09%)
Feb 16, 2012 3399 3419 3378 3390 161,884,400 +14.71(+0.44%)
Feb 15, 2012 3370 3400 3363 3376 157,063,200 -8.91(-0.26%)
Feb 14, 2012 3407 3413 3366 3385 147,394,208 +0.00(+0.00%)
Feb 13, 2012 3407 3413 3366 3385 0 +11.41(+0.34%)
Feb 12, 2012 3395 3410 3365 3373 0 +0.00(+0.00%)
Feb 11, 2012 3395 3410 3365 3373 264,071,200 -51.57(-1.51%)
Feb 10, 2012 3419 3449 3413 3425 174,475,808 +14.71(+0.43%)
Feb 09, 2012 3425 3439 3410 3410 152,896,800 -1.54(-0.05%)
Feb 08, 2012 3416 3422 3379 3412 119,911,600 +6.27(+0.18%)
Feb 07, 2012 3412 3412 3381 3405 120,660,200 +0.00(+0.00%)
Feb 06, 2012 3412 3412 3381 3405 0 -22.65(-0.66%)
Feb 05, 2012 3371 3428 3361 3428 0 +0.00(+0.00%)
Feb 04, 2012 3371 3428 3361 3428 172,897,792 +51.26(+1.52%)
Feb 03, 2012 3387 3400 3356 3377 139,818,800 +9.20(+0.27%)
Feb 02, 2012 3320 3370 3320 3367 160,844,192 +68.91(+2.09%)
Feb 01, 2012 3292 3325 3289 3299 130,102,200 +32.91(+1.01%)
Jan 31, 2012 3296 3301 3264 3266 141,927,600 +0.00(+0.00%)
Jan 30, 2012 3296 3301 3264 3266 0 -53.12(-1.60%)
Jan 29, 2012 3345 3368 3319 3319 0 +0.00(+0.00%)
Jan 28, 2012 3345 3368 3319 3319 140,533,600 -44.47(-1.32%)
Jan 27, 2012 3332 3369 3323 3363 182,746,000 +50.75(+1.53%)
Jan 26, 2012 3337 3340 3286 3312 157,690,800 -10.17(-0.31%)
Jan 25, 2012 3320 3324 3293 3323 155,540,800 -15.77(-0.47%)
Jan 24, 2012 3325 3352 3314 3338 150,082,800 +0.00(+0.00%)
Jan 23, 2012 3325 3352 3314 3338 0 +16.92(+0.51%)
Jan 22, 2012 3336 3337 3305 3322 0 +0.00(+0.00%)
Jan 21, 2012 3336 3337 3305 3322 192,035,600 -7.44(-0.22%)
Jan 20, 2012 3286 3329 3272 3329 225,110,400 +64.01(+1.96%)
Jan 19, 2012 3276 3302 3236 3265 165,938,400 -5.06(-0.15%)
Jan 18, 2012 3260 3293 3243 3270 138,784,608 +44.99(+1.40%)
Jan 17, 2012 3174 3231 3164 3225 91,678,800 +0.00(+0.00%)
Jan 16, 2012 3174 3231 3164 3225 0 +28.51(+0.89%)
Jan 15, 2012 3224 3244 3152 3196 0 +0.00(+0.00%)
Jan 14, 2012 3224 3244 3152 3196 148,237,600 -3.49(-0.11%)
Jan 13, 2012 3211 3253 3190 3200 158,950,800 -4.85(-0.15%)
Jan 12, 2012 3204 3236 3181 3205 160,926,400 -5.96(-0.19%)
Jan 11, 2012 3154 3219 3154 3211 145,862,400 +83.10(+2.66%)
Jan 10, 2012 3144 3157 3114 3128 96,976,800 +0.00(+0.00%)
Jan 09, 2012 3144 3157 3114 3128 0 -9.67(-0.31%)
Jan 08, 2012 3156 3184 3123 3137 0 +0.00(+0.00%)
Jan 07, 2012 3156 3184 3123 3137 104,492,800 -7.55(-0.24%)
Jan 06, 2012 3197 3200 3137 3145 121,161,600 -48.74(-1.53%)
Jan 05, 2012 3227 3243 3186 3194 114,040,800 -51.75(-1.59%)
Jan 04, 2012 3231 3247 3194 3245 123,415,200 +23.10(+0.72%)
Jan 03, 2012 3158 3222 3157 3222 77,388,600 +62.49(+1.98%)
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.