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 (%)
Apr 30, 2009 1969 1997 1949 1953 84,975,200 +2.37(+0.12%)
Apr 29, 2009 1924 1956 1924 1951 16,752,400 +30.16(+1.57%)
Apr 28, 2009 1907 1931 1890 1921 20,155,000 -13.20(-0.68%)
Apr 27, 2009 1932 1937 1910 1934 47,102,000 -21.80(-1.11%)
Apr 24, 2009 1920 1956 1913 1956 46,935,200 +50.45(+2.65%)
Apr 23, 2009 1904 1924 1890 1905 46,735,000 +1.48(+0.08%)
Apr 22, 2009 1892 1907 1867 1904 48,156,600 +19.74(+1.05%)
Apr 21, 2009 1852 1908 1834 1884 48,694,400 +27.46(+1.48%)
Apr 20, 2009 1929 1936 1850 1857 45,611,000 -66.77(-3.47%)
Apr 17, 2009 1906 1935 1902 1923 61,155,400 +49.59(+2.65%)
Apr 16, 2009 1856 1886 1845 1874 39,544,200 +25.54(+1.38%)
Apr 15, 2009 1816 1850 1815 1848 30,728,200 +26.01(+1.43%)
Apr 14, 2009 1839 1843 1809 1822 61,575,200 +15.18(+0.84%)
Apr 13, 2009 1807 1807 1807 1807 0 +0.00(+0.00%)
Apr 10, 2009 1800 1821 1790 1807 0 +0.00(+0.00%)
Apr 09, 2009 1800 1821 1790 1807 35,032,600 +36.48(+2.06%)
Apr 08, 2009 1754 1789 1747 1771 30,830,400 +5.15(+0.29%)
Apr 07, 2009 1805 1816 1766 1766 31,118,800 -34.64(-1.92%)
Apr 06, 2009 1833 1850 1797 1800 40,377,200 -8.22(-0.45%)
Apr 03, 2009 1823 1838 1807 1808 37,799,200 -22.76(-1.24%)
Apr 02, 2009 1801 1832 1795 1831 47,984,400 +58.29(+3.29%)
Apr 01, 2009 1751 1775 1725 1773 38,122,600 +24.10(+1.38%)
Mar 31, 2009 1714 1749 1706 1749 45,153,600 +48.30(+2.84%)
Mar 30, 2009 1732 1735 1700 1700 31,258,800 -51.12(-2.92%)
Mar 27, 2009 1782 1789 1749 1752 29,512,800 -31.60(-1.77%)
Mar 26, 2009 1777 1784 1761 1783 32,898,600 +26.20(+1.49%)
Mar 25, 2009 1745 1787 1736 1757 38,143,200 +7.67(+0.44%)
Mar 24, 2009 1777 1781 1737 1749 46,729,800 -4.73(-0.27%)
Mar 23, 2009 1744 1754 1717 1754 48,179,200 +45.36(+2.65%)
Mar 20, 2009 1683 1714 1679 1709 70,310,800 +19.02(+1.13%)
Mar 19, 2009 1715 1726 1685 1690 58,252,600 -8.79(-0.52%)
Mar 18, 2009 1725 1728 1681 1698 37,255,200 -2.54(-0.15%)
Mar 17, 2009 1702 1717 1688 1701 29,007,400 -6.77(-0.40%)
Mar 16, 2009 1702 1719 1693 1708 44,778,600 +45.98(+2.77%)
Mar 13, 2009 1698 1717 1658 1662 48,935,400 -9.28(-0.56%)
Mar 12, 2009 1658 1671 1642 1671 46,976,000 +23.79(+1.44%)
Mar 11, 2009 1625 1663 1617 1647 56,215,800 +30.74(+1.90%)
Mar 10, 2009 1564 1621 1562 1617 50,443,400 +63.46(+4.09%)
Mar 09, 2009 1567 1572 1534 1553 88,383,000 +25.78(+1.69%)
Mar 07, 2009 1566 1584 1523 1527 78,888,400 -24.91(-1.60%)
Mar 06, 2009 1601 1602 1551 1552 57,405,400 -32.01(-2.02%)
Mar 05, 2009 1586 1593 1562 1584 52,815,600 +17.92(+1.14%)
Mar 04, 2009 1607 1621 1566 1566 64,656,000 -44.29(-2.75%)
Mar 03, 2009 1670 1675 1609 1611 83,862,400 +0.00(+0.00%)
Mar 02, 2009 1670 1675 1609 1611 0 -86.02(-5.07%)
Feb 28, 2009 1679 1697 1659 1697 67,974,800 +8.43(+0.50%)
Feb 27, 2009 1700 1700 1667 1688 45,693,200 +7.02(+0.42%)
Feb 26, 2009 1724 1726 1665 1681 36,873,400 -16.47(-0.97%)
Feb 25, 2009 1712 1716 1681 1698 32,575,600 -27.98(-1.62%)
Feb 24, 2009 1754 1761 1720 1726 31,139,600 +0.00(+0.00%)
Feb 23, 2009 1754 1761 1720 1726 0 -14.78(-0.85%)
Feb 21, 2009 1761 1772 1737 1740 42,728,000 -42.84(-2.40%)
Feb 20, 2009 1768 1790 1757 1783 44,869,600 +27.01(+1.54%)
Feb 19, 2009 1787 1791 1739 1756 43,321,600 -27.04(-1.52%)
Feb 18, 2009 1816 1816 1779 1783 35,075,000 -40.55(-2.22%)
Feb 17, 2009 1826 1840 1817 1824 28,647,000 +0.00(+0.00%)
Feb 16, 2009 1826 1840 1817 1824 0 -8.46(-0.46%)
Feb 14, 2009 1860 1871 1827 1832 41,747,200 -10.76(-0.58%)
Feb 13, 2009 1859 1859 1830 1843 91,699,800 -41.02(-2.18%)
Feb 12, 2009 1870 1885 1858 1884 15,264,600 -0.24(-0.01%)
Feb 11, 2009 1916 1931 1884 1884 59,858,000 -42.99(-2.23%)
Feb 10, 2009 1910 1929 1897 1927 69,133,400 +0.00(+0.00%)
Feb 09, 2009 1910 1929 1897 1927 0 +10.37(+0.54%)
Feb 07, 2009 1919 1927 1895 1917 58,708,200 +9.66(+0.51%)
Feb 06, 2009 1879 1910 1873 1907 41,357,200 +0.73(+0.04%)
Feb 05, 2009 1897 1916 1878 1906 63,509,600 +22.68(+1.20%)
Feb 04, 2009 1869 1884 1860 1884 53,811,200 +25.04(+1.35%)
Feb 03, 2009 1896 1896 1846 1859 82,862,200 +0.00(+0.00%)
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.