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, 2011 33686 33759 32896 33503 324,165,792 -182.90(-0.54%)
Sep 29, 2011 33471 34183 33471 33686 277,333,408 +248.00(+0.74%)
Sep 28, 2011 33784 34078 33338 33438 251,182,208 -345.50(-1.02%)
Sep 27, 2011 33391 34491 33391 33784 304,890,592 +397.80(+1.19%)
Sep 26, 2011 32600 33527 32569 33386 454,237,184 +797.50(+2.45%)
Sep 25, 2011 32380 32656 32109 32588 0 +0.00(+0.00%)
Sep 24, 2011 32380 32656 32109 32588 0 +0.00(+0.00%)
Sep 23, 2011 32380 32656 32109 32588 280,487,008 +207.30(+0.64%)
Sep 22, 2011 33994 33994 32078 32381 346,705,408 -1638.10(-4.82%)
Sep 21, 2011 34361 34759 34018 34019 229,279,808 -318.80(-0.93%)
Sep 20, 2011 35080 35269 34338 34338 228,400,400 -739.00(-2.11%)
Sep 19, 2011 35183 35183 34681 35077 246,548,992 -104.40(-0.30%)
Sep 18, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 17, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 16, 2011 34674 35188 34674 35181 0 +0.00(+0.00%)
Sep 15, 2011 34674 35188 34674 35181 285,059,200 +519.60(+1.50%)
Sep 14, 2011 33948 34749 33803 34662 178,736,000 +714.20(+2.10%)
Sep 13, 2011 33793 34115 33443 33948 167,711,808 +155.00(+0.46%)
Sep 12, 2011 33797 33797 33194 33793 129,632,400 -20.00(-0.06%)
Sep 11, 2011 34694 34694 33660 33813 0 +0.00(+0.00%)
Sep 10, 2011 34694 34694 33660 33813 0 +0.00(+0.00%)
Sep 09, 2011 34694 34694 33660 33813 173,225,200 -899.80(-2.59%)
Sep 08, 2011 35185 35323 34652 34712 148,035,392 -467.20(-1.33%)
Sep 07, 2011 34442 35193 34442 35180 207,611,200 +740.30(+2.15%)
Sep 06, 2011 33880 34466 33805 34439 201,605,408 +559.30(+1.65%)
Sep 05, 2011 35134 35134 33711 33880 69,797,000 -1254.40(-3.57%)
Sep 04, 2011 35637 35637 34947 35134 0 +0.00(+0.00%)
Sep 03, 2011 35637 35637 34947 35134 0 +0.00(+0.00%)
Sep 02, 2011 35637 35637 34947 35134 134,322,800 -503.50(-1.41%)
Sep 01, 2011 35727 36144 35625 35638 250,607,600 -83.20(-0.23%)
Aug 31, 2011 35161 35721 35161 35721 971,239,168 +572.20(+1.63%)
Aug 30, 2011 35018 35201 34769 35149 191,656,608 +132.90(+0.38%)
Aug 29, 2011 34063 35036 34063 35016 206,651,008 +973.80(+2.86%)
Aug 28, 2011 33903 34240 33230 34042 0 +0.00(+0.00%)
Aug 27, 2011 33903 34240 33230 34042 0 +0.00(+0.00%)
Aug 26, 2011 33903 34240 33230 34042 194,670,592 +137.80(+0.41%)
Aug 25, 2011 34630 34759 33888 33904 183,444,192 -740.50(-2.14%)
Aug 24, 2011 34656 34964 34318 34645 210,662,800 -30.60(-0.09%)
Aug 23, 2011 33596 34681 33555 34676 245,525,200 +1081.90(+3.22%)
Aug 22, 2011 33137 33626 33137 33594 195,017,408 +456.70(+1.38%)
Aug 21, 2011 33207 33404 32870 33137 0 +0.00(+0.00%)
Aug 19, 2011 33207 33404 32870 33137 168,874,592 -109.70(-0.33%)
Aug 18, 2011 34005 34005 32930 33247 263,288,608 -803.00(-2.36%)
Aug 17, 2011 33951 34183 33750 34050 200,160,400 +101.10(+0.30%)
Aug 16, 2011 33901 33953 33458 33948 241,898,000 +47.40(+0.14%)
Aug 15, 2011 33360 33901 33360 33901 190,388,608 +539.60(+1.62%)
Aug 14, 2011 33590 33904 33225 33362 0 +0.00(+0.00%)
Aug 13, 2011 33590 33904 33225 33362 0 +0.00(+0.00%)
Aug 12, 2011 33590 33904 33225 33362 180,877,408 -228.80(-0.68%)
Aug 11, 2011 32230 33683 32212 33590 271,006,784 +1371.00(+4.26%)
Aug 10, 2011 32380 32518 31659 32219 293,788,608 -162.30(-0.50%)
Aug 09, 2011 31720 32631 31720 32382 335,495,616 +641.50(+2.02%)
Aug 08, 2011 33691 33691 31716 31740 278,564,800 -1957.80(-5.81%)
Aug 07, 2011 33322 33836 32688 33698 0 +0.00(+0.00%)
Aug 06, 2011 33322 33836 32688 33698 0 +0.00(+0.00%)
Aug 05, 2011 33322 33836 32688 33698 335,037,600 +375.30(+1.13%)
Aug 04, 2011 34484 34484 33136 33323 368,567,392 -1161.80(-3.37%)
Aug 03, 2011 34815 34908 34091 34484 329,103,008 -330.50(-0.95%)
Aug 02, 2011 35731 35777 34789 34815 440,441,792 -915.80(-2.56%)
Aug 01, 2011 35994 36299 35689 35731 164,842,400 -268.60(-0.75%)
Jul 31, 2011 35914 36200 35650 35999 0 +0.00(+0.00%)
Jul 30, 2011 35914 36200 35650 35999 0 +0.00(+0.00%)
Jul 29, 2011 35914 36200 35650 35999 201,397,200 +81.50(+0.23%)
Jul 28, 2011 35592 36282 35567 35918 324,549,408 +320.20(+0.90%)
Jul 27, 2011 35348 35710 34924 35598 390,595,584 +256.30(+0.73%)
Jul 26, 2011 35480 35548 35317 35341 195,298,208 -138.40(-0.39%)
Jul 25, 2011 35737 35737 35371 35480 200,373,408 -275.80(-0.77%)
Jul 24, 2011 35561 35780 35404 35756 0 +0.00(+0.00%)
Jul 23, 2011 35561 35780 35404 35756 0 +0.00(+0.00%)
Jul 22, 2011 35561 35780 35404 35756 285,399,808 +199.70(+0.56%)
Jul 21, 2011 35342 35557 35164 35556 279,323,584 +214.10(+0.61%)
Jul 20, 2011 35753 35772 35333 35342 273,255,200 -410.30(-1.15%)
Jul 19, 2011 35784 35980 35573 35752 247,055,392 -29.40(-0.08%)
Jul 18, 2011 36156 36173 35760 35781 208,366,400 -374.50(-1.04%)
Jul 17, 2011 36166 36287 35994 36156 0 +0.00(+0.00%)
Jul 16, 2011 36166 36287 35994 36156 0 +0.00(+0.00%)
Jul 15, 2011 36166 36287 35994 36156 177,804,608 -8.70(-0.02%)
Jul 14, 2011 36238 36407 36148 36165 166,979,008 -90.10(-0.25%)
Jul 13, 2011 36179 36425 36159 36255 221,680,992 +76.10(+0.21%)
Jul 12, 2011 36327 36385 36176 36179 197,312,000 -180.90(-0.50%)
Jul 11, 2011 36500 36507 36162 36360 149,971,392 -140.40(-0.38%)
Jul 10, 2011 36583 36583 36262 36500 0 +0.00(+0.00%)
Jul 09, 2011 36583 36583 36262 36500 0 +0.00(+0.00%)
Jul 08, 2011 36583 36583 36262 36500 193,907,600 -83.40(-0.23%)
Jul 07, 2011 36467 36717 36463 36583 220,366,208 +115.30(+0.32%)
Jul 06, 2011 36642 36642 36387 36468 206,939,008 -172.90(-0.47%)
Jul 05, 2011 36847 36849 36470 36641 243,154,000 -206.20(-0.56%)
Jul 04, 2011 36807 36918 36792 36847 31,536,200 +46.40(+0.13%)
Jul 03, 2011 36556 36862 36431 36801 0 +0.00(+0.00%)
Jul 02, 2011 36556 36862 36431 36801 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.