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 (%)
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%)
Jul 01, 2009 2036 2074 2032 2074 25,867,800 +43.00(+2.12%)
Jun 30, 2009 2047 2047 2020 2031 22,633,400 -6.76(-0.33%)
Jun 29, 2009 2013 2038 2008 2038 19,252,000 +24.42(+1.21%)
Jun 26, 2009 2028 2039 2007 2013 29,141,000 -2.36(-0.12%)
Jun 25, 2009 2026 2026 1988 2016 22,883,400 -0.67(-0.03%)
Jun 24, 2009 1972 2025 1962 2016 27,371,200 +49.92(+2.54%)
Jun 23, 2009 1935 1975 1933 1966 26,424,800 +18.01(+0.92%)
Jun 22, 2009 2003 2008 1948 1948 34,722,800 -49.29(-2.47%)
Jun 19, 2009 1993 2014 1981 1998 53,763,600 +16.88(+0.85%)
Jun 18, 2009 1965 1987 1954 1981 37,162,200 +16.19(+0.82%)
Jun 17, 2009 1992 1992 1954 1965 41,619,000 -30.95(-1.55%)
Jun 16, 2009 2008 2017 1986 1996 39,419,200 -13.39(-0.67%)
Jun 15, 2009 2068 2069 2007 2009 31,998,800 -61.21(-2.96%)
Jun 12, 2009 2065 2078 2063 2070 26,270,800 +10.44(+0.51%)
Jun 11, 2009 2052 2065 2044 2060 34,943,800 -4.57(-0.22%)
Jun 10, 2009 2079 2084 2061 2064 37,440,400 +7.71(+0.37%)
Jun 09, 2009 2057 2066 2049 2057 45,554,400 +10.44(+0.51%)
Jun 08, 2009 2067 2069 2028 2046 50,449,200 -25.22(-1.22%)
Jun 05, 2009 2080 2092 2059 2071 47,386,200 +8.37(+0.41%)
Jun 04, 2009 2065 2068 2050 2063 42,528,800 -3.52(-0.17%)
Jun 03, 2009 2102 2104 2053 2067 36,494,200 -18.36(-0.88%)
Jun 02, 2009 2084 2098 2080 2085 34,607,800 -6.71(-0.32%)
Jun 01, 2009 2095 2100 2072 2092 25,904,200 +20.24(+0.98%)
May 29, 2009 2080 2088 2058 2071 42,269,600 +7.72(+0.37%)
May 28, 2009 2067 2076 2054 2064 28,064,600 -20.87(-1.00%)
May 27, 2009 2084 2085 2059 2085 32,356,800 +18.93(+0.92%)
May 26, 2009 2074 2075 2030 2066 40,843,800 -9.38(-0.45%)
May 25, 2009 2070 2088 2054 2075 21,836,400 +10.33(+0.50%)
May 22, 2009 2061 2085 2057 2065 28,764,200 +8.27(+0.40%)
May 21, 2009 2094 2098 2051 2056 34,012,600 -51.61(-2.45%)
May 20, 2009 2087 2123 2085 2108 67,729,800 +29.23(+1.41%)
May 19, 2009 2070 2095 2069 2079 78,628,400 +29.08(+1.42%)
May 18, 2009 2000 2052 1987 2050 43,747,600 +44.34(+2.21%)
May 15, 2009 2007 2010 1980 2005 62,424,600 +26.96(+1.36%)
May 14, 2009 2021 2041 1971 1978 61,796,600 -38.00(-1.88%)
May 13, 2009 2065 2067 2009 2016 65,827,600 -33.08(-1.61%)
May 12, 2009 2065 2092 2039 2049 47,124,000 -36.23(-1.74%)
May 11, 2009 2139 2139 2062 2086 60,166,000 -40.55(-1.91%)
May 08, 2009 2102 2128 2095 2126 91,313,200 +52.69(+2.54%)
May 07, 2009 2083 2120 2062 2074 110,298,704 +48.64(+2.40%)
May 06, 2009 1990 2031 1987 2025 55,942,800 +55.28(+2.81%)
May 05, 2009 2011 2015 1970 1970 48,601,200 -23.85(-1.20%)
May 04, 2009 1982 1997 1974 1993 36,366,600 +40.12(+2.05%)
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.