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 3142 3194 3141 3160 212,062,400 +42.91(+1.38%)
Apr 29, 2009 3073 3125 3063 3117 188,647,696 +65.92(+2.16%)
Apr 28, 2009 3045 3085 3016 3051 151,586,496 -51.41(-1.66%)
Apr 27, 2009 3043 3110 3040 3102 120,102,704 -0.42(-0.01%)
Apr 24, 2009 3022 3103 3017 3103 151,694,800 +94.23(+3.13%)
Apr 23, 2009 2996 3057 2984 3009 155,400,096 -16.62(-0.55%)
Apr 22, 2009 2975 3026 2935 3025 179,982,800 +51.30(+1.72%)
Apr 21, 2009 2964 3003 2899 2974 185,638,000 +4.54(+0.15%)
Apr 20, 2009 3081 3083 2959 2969 172,070,400 -122.56(-3.96%)
Apr 17, 2009 3049 3102 3030 3092 214,573,104 +53.78(+1.77%)
Apr 16, 2009 3007 3054 2978 3038 148,508,000 +52.44(+1.76%)
Apr 15, 2009 2964 3003 2956 2986 124,585,504 -14.48(-0.48%)
Apr 14, 2009 2994 3028 2961 3000 176,221,600 +26.04(+0.88%)
Apr 13, 2009 2974 2974 2974 2974 0 +0.00(+0.00%)
Apr 10, 2009 2950 2991 2923 2974 0 +0.00(+0.00%)
Apr 09, 2009 2950 2991 2923 2974 159,916,800 +53.12(+1.82%)
Apr 08, 2009 2855 2937 2848 2921 141,834,800 +18.75(+0.65%)
Apr 07, 2009 2936 2950 2876 2902 148,174,896 -27.44(-0.94%)
Apr 06, 2009 2993 3018 2905 2930 195,486,096 -28.99(-0.98%)
Apr 03, 2009 2973 3019 2948 2959 192,130,208 -33.32(-1.11%)
Apr 02, 2009 2897 3001 2897 2992 253,032,704 +152.45(+5.37%)
Apr 01, 2009 2793 2841 2741 2840 149,996,992 +32.27(+1.15%)
Mar 31, 2009 2746 2808 2735 2807 133,347,200 +88.00(+3.24%)
Mar 30, 2009 2788 2795 2719 2719 148,246,896 -121.28(-4.27%)
Mar 27, 2009 2890 2902 2824 2841 144,099,904 -51.45(-1.78%)
Mar 26, 2009 2900 2906 2857 2892 127,862,304 -1.38(-0.05%)
Mar 25, 2009 2854 2918 2845 2893 173,578,096 +19.06(+0.66%)
Mar 24, 2009 2915 2917 2841 2874 210,591,104 +4.82(+0.17%)
Mar 23, 2009 2846 2874 2802 2870 154,316,608 +78.43(+2.81%)
Mar 20, 2009 2749 2798 2725 2791 209,553,104 +14.15(+0.51%)
Mar 19, 2009 2785 2833 2761 2777 205,364,896 +16.65(+0.60%)
Mar 18, 2009 2805 2814 2720 2760 146,608,992 -6.94(-0.25%)
Mar 17, 2009 2764 2782 2722 2767 167,813,504 -24.38(-0.87%)
Mar 16, 2009 2762 2792 2747 2792 172,676,000 +86.03(+3.18%)
Mar 13, 2009 2744 2772 2695 2706 219,402,304 +11.38(+0.42%)
Mar 12, 2009 2640 2697 2595 2694 183,179,008 +20.05(+0.75%)
Mar 11, 2009 2657 2735 2617 2674 222,468,304 +10.52(+0.39%)
Mar 10, 2009 2519 2673 2510 2664 219,862,000 +144.39(+5.73%)
Mar 09, 2009 2553 2553 2465 2519 201,029,104 -15.16(-0.60%)
Mar 07, 2009 2566 2598 2521 2534 212,592,992 -35.18(-1.37%)
Mar 06, 2009 2658 2664 2570 2570 188,173,600 -106.05(-3.96%)
Mar 05, 2009 2596 2676 2575 2676 223,360,896 +121.13(+4.74%)
Mar 04, 2009 2591 2617 2552 2555 179,845,904 -26.91(-1.04%)
Mar 03, 2009 2633 2639 2581 2581 167,976,704 +0.00(+0.00%)
Mar 02, 2009 2633 2639 2581 2581 0 -121.02(-4.48%)
Feb 28, 2009 2710 2715 2644 2702 183,103,296 -42.36(-1.54%)
Feb 27, 2009 2736 2770 2695 2745 190,428,800 +47.92(+1.78%)
Feb 26, 2009 2760 2760 2663 2697 165,198,496 -11.13(-0.41%)
Feb 25, 2009 2700 2734 2670 2708 187,506,896 -19.82(-0.73%)
Feb 24, 2009 2806 2811 2719 2728 155,360,096 +0.00(+0.00%)
Feb 23, 2009 2806 2811 2719 2728 0 -22.68(-0.82%)
Feb 21, 2009 2817 2830 2751 2751 218,619,904 -122.05(-4.25%)
Feb 20, 2009 2893 2913 2861 2873 143,819,392 -1.47(-0.05%)
Feb 19, 2009 2895 2898 2825 2874 157,285,200 -1.16(-0.04%)
Feb 18, 2009 2933 2936 2855 2875 154,159,904 -86.99(-2.94%)
Feb 17, 2009 2977 2994 2961 2962 85,249,400 +0.00(+0.00%)
Feb 16, 2009 2977 2994 2961 2962 0 -35.64(-1.19%)
Feb 14, 2009 3012 3045 2986 2998 123,697,400 +33.52(+1.13%)
Feb 13, 2009 3010 3012 2932 2964 155,609,296 -63.38(-2.09%)
Feb 12, 2009 2996 3034 2986 3028 147,214,704 +6.97(+0.23%)
Feb 11, 2009 3102 3124 3021 3021 144,477,504 -114.12(-3.64%)
Feb 10, 2009 3111 3146 3090 3135 131,155,904 +0.00(+0.00%)
Feb 09, 2009 3111 3146 3090 3135 0 +12.08(+0.39%)
Feb 07, 2009 3090 3147 3057 3123 186,071,008 +56.50(+1.84%)
Feb 06, 2009 3011 3069 2977 3066 147,302,400 -2.70(-0.09%)
Feb 05, 2009 3008 3098 2988 3069 174,172,400 +86.60(+2.90%)
Feb 04, 2009 2951 2989 2899 2982 138,869,296 +52.34(+1.79%)
Feb 03, 2009 2929 2941 2868 2930 125,600,896 +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.