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, 2014 3097 3101 3081 3090 16,729,500 -26.47(-0.85%)
Apr 29, 2014 3098 3116 3093 3116 14,395,600 +8.35(+0.27%)
Apr 28, 2014 3115 3125 3100 3108 12,626,200 +2.02(+0.07%)
Apr 27, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 26, 2014 3117 3125 3097 3106 0 +0.00(+0.00%)
Apr 25, 2014 3117 3125 3097 3106 11,713,200 -23.41(-0.75%)
Apr 24, 2014 3133 3147 3106 3129 12,290,400 +3.32(+0.11%)
Apr 23, 2014 3146 3148 3123 3126 11,057,700 -19.55(-0.62%)
Apr 22, 2014 3123 3146 3113 3146 12,965,300 +33.11(+1.06%)
Apr 21, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 20, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 19, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 18, 2014 3098 3118 3086 3112 0 +0.00(+0.00%)
Apr 17, 2014 3098 3118 3086 3112 11,850,100 +13.72(+0.44%)
Apr 16, 2014 3071 3099 3069 3099 12,786,100 +51.60(+1.69%)
Apr 15, 2014 3066 3080 3046 3047 11,568,300 -17.26(-0.56%)
Apr 14, 2014 3048 3064 3024 3064 11,753,300 +4.82(+0.16%)
Apr 13, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 12, 2014 3063 3068 3039 3060 0 +0.00(+0.00%)
Apr 11, 2014 3063 3068 3039 3060 13,366,900 -29.35(-0.95%)
Apr 10, 2014 3115 3122 3085 3089 11,942,600 -16.26(-0.52%)
Apr 09, 2014 3104 3122 3099 3105 11,762,000 +7.09(+0.23%)
Apr 08, 2014 3127 3132 3085 3098 13,878,200 -29.45(-0.94%)
Apr 07, 2014 3134 3143 3122 3128 11,248,000 -21.83(-0.69%)
Apr 06, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 05, 2014 3144 3154 3131 3149 0 +0.00(+0.00%)
Apr 04, 2014 3144 3154 3131 3149 11,990,700 +2.22(+0.07%)
Apr 03, 2014 3147 3154 3133 3147 13,207,300 -3.14(-0.10%)
Apr 02, 2014 3152 3155 3137 3150 11,421,800 -1.33(-0.04%)
Apr 01, 2014 3135 3154 3128 3152 10,703,800 +21.66(+0.69%)
Mar 31, 2014 3133 3140 3120 3130 11,343,300 +8.31(+0.27%)
Mar 30, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 29, 2014 3114 3126 3112 3122 0 +0.00(+0.00%)
Mar 28, 2014 3114 3126 3112 3122 9,998,100 +21.70(+0.70%)
Mar 27, 2014 3090 3103 3083 3100 10,367,300 +5.17(+0.17%)
Mar 26, 2014 3088 3106 3085 3095 12,902,400 +13.79(+0.45%)
Mar 25, 2014 3051 3084 3051 3081 11,529,400 +28.69(+0.94%)
Mar 24, 2014 3087 3091 3050 3052 12,076,700 -32.08(-1.04%)
Mar 23, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 22, 2014 3079 3094 3072 3084 0 +0.00(+0.00%)
Mar 21, 2014 3079 3094 3072 3084 21,231,900 +7.73(+0.25%)
Mar 20, 2014 3066 3080 3055 3077 12,541,300 -6.35(-0.21%)
Mar 19, 2014 3082 3091 3071 3083 11,629,500 +2.56(+0.08%)
Mar 18, 2014 3044 3088 3038 3080 17,263,700 +41.53(+1.37%)
Mar 17, 2014 3003 3043 3002 3039 11,396,800 +37.99(+1.27%)
Mar 15, 2014 3013 3019 2978 3001 0 +0.00(+0.00%)
Mar 14, 2014 3013 3019 2978 3001 17,222,500 -31.27(-1.03%)
Mar 13, 2014 3070 3082 3032 3032 13,882,600 -49.65(-1.61%)
Mar 12, 2014 3084 3095 3066 3082 12,287,200 -19.03(-0.61%)
Mar 11, 2014 3105 3117 3087 3101 12,430,300 +10.05(+0.33%)
Mar 10, 2014 3080 3109 3078 3091 10,403,300 +4.17(+0.14%)
Mar 09, 2014 3120 3125 3083 3087 0 +0.00(+0.00%)
Mar 08, 2014 3120 3125 3083 3087 13,165,300 -36.47(-1.17%)
Mar 07, 2014 3117 3132 3112 3123 11,084,000 +15.01(+0.48%)
Mar 06, 2014 3098 3112 3093 3108 10,774,800 +7.25(+0.23%)
Mar 05, 2014 3054 3102 3054 3101 13,777,200 +69.62(+2.30%)
Mar 04, 2014 3042 3047 3021 3031 16,945,500 +0.00(+0.00%)
Mar 03, 2014 3042 3047 3021 3031 0 -65.69(-2.12%)
Mar 02, 2014 3071 3097 3065 3097 0 +0.00(+0.00%)
Mar 01, 2014 3071 3097 3065 3097 19,691,200 +23.30(+0.76%)
Feb 28, 2014 3062 3076 3034 3074 25,858,100 +17.81(+0.58%)
Feb 27, 2014 3034 3059 3032 3056 12,518,900 +14.09(+0.46%)
Feb 26, 2014 3044 3044 3024 3042 13,007,500 -3.05(-0.10%)
Feb 25, 2014 3019 3045 3014 3045 11,534,200 +0.00(+0.00%)
Feb 24, 2014 3019 3045 3014 3045 0 +25.32(+0.84%)
Feb 23, 2014 3014 3022 3004 3019 0 +0.00(+0.00%)
Feb 22, 2014 3014 3022 3004 3019 10,845,300 +13.47(+0.45%)
Feb 21, 2014 2986 3006 2975 3006 13,954,300 +1.32(+0.04%)
Feb 20, 2014 2983 3009 2983 3005 11,340,000 +18.37(+0.62%)
Feb 19, 2014 2998 3001 2980 2986 10,444,100 -3.20(-0.11%)
Feb 18, 2014 2982 2993 2979 2989 6,616,800 +7.98(+0.27%)
Feb 17, 2014 2982 2989 2979 2982 0 +4.42(+0.15%)
Feb 16, 2014 2963 2980 2958 2977 0 +0.00(+0.00%)
Feb 15, 2014 2963 2980 2958 2977 11,454,800 +15.63(+0.53%)
Feb 14, 2014 2951 2961 2934 2961 11,988,100 +1.97(+0.07%)
Feb 13, 2014 2950 2962 2945 2959 11,301,500 +16.15(+0.55%)
Feb 12, 2014 2920 2943 2919 2943 11,661,300 +29.79(+1.02%)
Feb 11, 2014 2917 2928 2908 2914 9,587,100 +0.00(+0.00%)
Feb 10, 2014 2917 2928 2908 2914 0 +4.11(+0.14%)
Feb 09, 2014 2903 2916 2893 2909 0 +0.00(+0.00%)
Feb 08, 2014 2903 2916 2893 2909 12,175,500 +14.70(+0.51%)
Feb 07, 2014 2859 2900 2858 2895 15,890,200 +47.41(+1.67%)
Feb 06, 2014 2851 2855 2840 2847 11,805,800 -0.43(-0.02%)
Feb 05, 2014 2829 2860 2827 2848 12,547,600 +3.54(+0.12%)
Feb 04, 2014 2884 2897 2843 2844 14,429,200 +0.00(+0.00%)
Feb 03, 2014 2884 2897 2843 2844 0 -47.04(-1.63%)
Feb 02, 2014 2902 2904 2858 2891 0 +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.