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, 2009 2489 2501 2467 2486 42,009,800 -5.16(-0.21%)
Sep 29, 2009 2499 2501 2483 2491 39,249,800 +0.59(+0.02%)
Sep 28, 2009 2466 2493 2431 2490 23,406,800 +27.75(+1.13%)
Sep 25, 2009 2470 2477 2454 2462 34,621,600 -8.46(-0.34%)
Sep 24, 2009 2486 2510 2468 2471 45,795,400 -20.29(-0.81%)
Sep 23, 2009 2483 2493 2473 2491 46,137,800 +12.54(+0.51%)
Sep 22, 2009 2500 2503 2476 2479 31,922,800 -13.61(-0.55%)
Sep 21, 2009 2502 2507 2470 2492 40,976,800 -7.19(-0.29%)
Sep 18, 2009 2493 2500 2483 2499 165,454,496 -4.75(-0.19%)
Sep 17, 2009 2517 2520 2485 2504 46,502,400 +4.02(+0.16%)
Sep 16, 2009 2480 2518 2480 2500 43,247,400 +30.35(+1.23%)
Sep 15, 2009 2450 2479 2442 2470 31,017,600 +31.59(+1.30%)
Sep 14, 2009 2433 2438 2417 2438 30,588,600 -20.48(-0.83%)
Sep 11, 2009 2457 2466 2450 2459 27,561,800 +7.96(+0.32%)
Sep 10, 2009 2450 2462 2427 2451 36,951,000 +4.12(+0.17%)
Sep 09, 2009 2418 2447 2402 2447 24,472,800 +24.69(+1.02%)
Sep 08, 2009 2401 2425 2390 2422 25,547,400 +23.85(+0.99%)
Sep 07, 2009 2384 2399 2380 2398 23,616,400 +41.93(+1.78%)
Sep 04, 2009 2343 2364 2339 2356 35,609,600 +33.35(+1.44%)
Sep 03, 2009 2304 2338 2300 2323 33,586,600 +32.10(+1.40%)
Sep 02, 2009 2313 2315 2280 2291 38,076,600 -41.44(-1.78%)
Sep 01, 2009 2366 2368 2328 2332 34,468,200 -32.79(-1.39%)
Aug 31, 2009 2379 2383 2360 2365 30,889,400 -28.71(-1.20%)
Aug 28, 2009 2385 2405 2383 2394 26,176,800 +17.81(+0.75%)
Aug 27, 2009 2405 2417 2358 2376 42,290,800 -24.30(-1.01%)
Aug 26, 2009 2415 2430 2394 2400 37,014,200 -14.65(-0.61%)
Aug 25, 2009 2394 2424 2385 2415 37,929,800 +19.54(+0.82%)
Aug 24, 2009 2364 2398 2358 2395 31,858,200 +40.61(+1.72%)
Aug 21, 2009 2302 2355 2298 2355 38,352,800 +45.44(+1.97%)
Aug 20, 2009 2281 2311 2279 2309 22,668,000 +45.95(+2.03%)
Aug 19, 2009 2258 2269 2235 2263 23,913,200 +2.62(+0.12%)
Aug 18, 2009 2231 2261 2230 2261 19,953,600 +30.79(+1.38%)
Aug 17, 2009 2267 2268 2226 2230 32,235,600 -44.39(-1.95%)
Aug 14, 2009 2287 2291 2260 2274 29,964,000 -5.35(-0.23%)
Aug 13, 2009 2281 2291 2265 2280 46,504,600 +6.25(+0.27%)
Aug 12, 2009 2248 2278 2242 2273 31,991,600 +10.94(+0.48%)
Aug 11, 2009 2296 2300 2261 2262 32,241,800 -32.04(-1.40%)
Aug 10, 2009 2265 2296 2260 2294 36,312,200 +41.77(+1.85%)
Aug 07, 2009 2218 2254 2209 2253 40,507,800 +26.17(+1.18%)
Aug 06, 2009 2196 2232 2194 2226 53,292,400 +53.23(+2.45%)
Aug 05, 2009 2182 2197 2166 2173 29,842,400 -11.80(-0.54%)
Aug 04, 2009 2188 2189 2164 2185 25,761,600 +7.30(+0.34%)
Aug 03, 2009 2165 2188 2160 2178 31,744,600 +8.63(+0.40%)
Jul 31, 2009 2154 2181 2154 2169 34,946,000 +14.05(+0.65%)
Jul 30, 2009 2124 2160 2120 2155 25,412,200 +34.72(+1.64%)
Jul 29, 2009 2101 2125 2094 2120 18,012,800 +11.59(+0.55%)
Jul 28, 2009 2133 2136 2104 2109 18,338,600 -28.14(-1.32%)
Jul 27, 2009 2145 2151 2124 2137 20,122,000 +1.49(+0.07%)
Jul 24, 2009 2137 2152 2123 2135 25,265,000 -5.42(-0.25%)
Jul 23, 2009 2126 2141 2107 2141 23,801,600 +15.19(+0.71%)
Jul 22, 2009 2109 2133 2099 2126 23,596,800 +14.50(+0.69%)
Jul 21, 2009 2109 2119 2097 2111 23,755,800 +5.82(+0.28%)
Jul 20, 2009 2098 2105 2086 2105 20,734,400 +22.23(+1.07%)
Jul 17, 2009 2092 2098 2078 2083 21,582,400 -1.44(-0.07%)
Jul 16, 2009 2084 2094 2072 2085 27,831,000 +2.26(+0.11%)
Jul 15, 2009 2031 2082 2031 2082 31,444,600 +56.58(+2.79%)
Jul 14, 2009 2008 2026 1999 2026 22,023,200 +32.12(+1.61%)
Jul 13, 2009 1966 1994 1952 1994 24,282,200 +29.35(+1.49%)
Jul 10, 2009 1964 1979 1953 1964 27,503,400 -4.45(-0.23%)
Jul 09, 2009 1974 1987 1963 1969 30,449,000 +8.09(+0.41%)
Jul 08, 2009 1979 1982 1957 1961 33,731,800 -34.21(-1.71%)
Jul 07, 2009 2018 2030 1995 1995 19,853,200 -15.17(-0.75%)
Jul 06, 2009 2030 2030 2003 2010 19,539,400 -30.88(-1.51%)
Jul 03, 2009 2040 2046 2023 2041 12,834,400 +2.81(+0.14%)
Jul 02, 2009 2072 2076 2038 2038 32,119,200 -35.93(-1.73%)
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.