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 (%)
Jan 30, 2010 1139 1148 1129 1141 236,748,000 +12.75(+1.13%)
Jan 29, 2010 1164 1166 1128 1128 308,755,712 -21.95(-1.91%)
Jan 28, 2010 1166 1166 1146 1150 349,440,704 -33.42(-2.82%)
Jan 27, 2010 1163 1185 1162 1183 236,886,592 +10.47(+0.89%)
Jan 26, 2010 1176 1186 1171 1173 220,142,496 +0.00(+0.00%)
Jan 25, 2010 1176 1186 1171 1173 0 -12.58(-1.06%)
Jan 24, 2010 1180 1188 1168 1185 0 +0.00(+0.00%)
Jan 23, 2010 1180 1188 1168 1185 327,765,408 -7.05(-0.59%)
Jan 22, 2010 1224 1227 1191 1192 312,762,912 -27.62(-2.26%)
Jan 21, 2010 1247 1254 1213 1220 260,210,800 -32.37(-2.58%)
Jan 20, 2010 1233 1254 1227 1252 229,158,000 +15.45(+1.25%)
Jan 19, 2010 1239 1239 1229 1237 115,167,904 +0.00(+0.00%)
Jan 18, 2010 1239 1239 1229 1237 0 +3.00(+0.24%)
Jan 17, 2010 1252 1259 1232 1234 0 +0.00(+0.00%)
Jan 16, 2010 1252 1259 1232 1234 275,389,696 -15.60(-1.25%)
Jan 15, 2010 1254 1254 1240 1249 203,570,000 +3.85(+0.31%)
Jan 14, 2010 1245 1252 1241 1246 215,951,392 -1.47(-0.12%)
Jan 13, 2010 1263 1264 1246 1247 233,592,000 -10.74(-0.85%)
Jan 12, 2010 1269 1274 1258 1258 304,919,392 +0.00(+0.00%)
Jan 11, 2010 1269 1274 1258 1258 0 -9.32(-0.74%)
Jan 10, 2010 1273 1273 1259 1267 0 +0.00(+0.00%)
Jan 09, 2010 1273 1273 1259 1267 307,673,312 +0.38(+0.03%)
Jan 08, 2010 1266 1269 1259 1267 237,843,200 -5.87(-0.46%)
Jan 07, 2010 1272 1273 1265 1273 146,630,896 +2.28(+0.18%)
Jan 06, 2010 1264 1273 1263 1270 296,967,104 +8.02(+0.64%)
Jan 05, 2010 1248 1262 1248 1262 222,099,808 +0.00(+0.00%)
Jan 04, 2010 1248 1262 1248 1262 0 +20.64(+1.66%)
Jan 03, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Jan 02, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Jan 01, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Dec 31, 2009 1249 1249 1240 1242 145,056,896 -9.89(-0.79%)
Dec 30, 2009 1253 1253 1246 1252 136,789,504 +0.83(+0.07%)
Dec 29, 2009 1252 1255 1248 1251 0 +0.00(+0.00%)
Dec 28, 2009 1252 1255 1248 1251 0 +5.13(+0.41%)
Dec 27, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 26, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 25, 2009 1243 1247 1240 1246 0 +0.00(+0.00%)
Dec 24, 2009 1243 1247 1240 1246 171,243,200 +8.21(+0.66%)
Dec 23, 2009 1233 1242 1232 1237 184,121,696 +6.54(+0.53%)
Dec 22, 2009 1217 1232 1215 1231 190,825,104 +0.00(+0.00%)
Dec 21, 2009 1217 1232 1215 1231 0 +18.29(+1.51%)
Dec 20, 2009 1219 1228 1212 1213 0 +0.00(+0.00%)
Dec 19, 2009 1219 1228 1212 1213 288,387,296 -5.45(-0.45%)
Dec 18, 2009 1225 1230 1214 1218 232,830,592 -16.80(-1.36%)
Dec 17, 2009 1223 1235 1223 1235 260,164,896 +12.99(+1.06%)
Dec 16, 2009 1221 1223 1208 1222 209,287,904 +2.35(+0.19%)
Dec 15, 2009 1222 1224 1214 1220 174,853,600 +0.00(+0.00%)
Dec 14, 2009 1222 1224 1214 1220 0 +9.37(+0.77%)
Dec 12, 2009 1214 1216 1209 1210 237,280,896 +0.87(+0.07%)
Dec 11, 2009 1204 1209 1197 1209 254,550,896 +5.44(+0.45%)
Dec 10, 2009 1233 1234 1200 1204 337,893,504 -28.35(-2.30%)
Dec 09, 2009 1246 1255 1228 1232 185,975,904 -21.11(-1.68%)
Dec 08, 2009 1249 1258 1246 1253 203,681,600 +0.00(+0.00%)
Dec 07, 2009 1249 1258 1246 1253 0 -2.47(-0.20%)
Dec 05, 2009 1237 1257 1235 1256 240,260,896 +13.87(+1.12%)
Dec 04, 2009 1249 1251 1241 1242 197,920,704 +3.55(+0.29%)
Dec 03, 2009 1237 1243 1231 1238 188,138,400 +0.98(+0.08%)
Dec 02, 2009 1231 1238 1231 1237 225,160,400 +22.26(+1.83%)
Dec 01, 2009 1238 1238 1212 1215 203,068,000 +0.00(+0.00%)
Nov 30, 2009 1238 1238 1212 1215 0 -14.33(-1.17%)
Nov 29, 2009 1204 1234 1202 1229 0 +0.00(+0.00%)
Nov 28, 2009 1204 1234 1202 1229 252,513,600 +11.86(+0.97%)
Nov 27, 2009 1241 1241 1217 1218 217,500,400 -31.89(-2.55%)
Nov 26, 2009 1254 1255 1244 1249 171,496,096 +6.11(+0.49%)
Nov 25, 2009 1236 1250 1234 1243 181,428,896 -3.96(-0.32%)
Nov 24, 2009 1236 1250 1236 1247 159,422,400 +0.00(+0.00%)
Nov 23, 2009 1236 1250 1236 1247 0 +23.33(+1.91%)
Nov 22, 2009 1242 1246 1223 1224 0 +0.00(+0.00%)
Nov 21, 2009 1242 1246 1223 1224 239,228,400 -13.42(-1.08%)
Nov 20, 2009 1255 1255 1235 1237 241,712,992 -19.29(-1.53%)
Nov 19, 2009 1256 1264 1255 1257 237,686,208 +7.47(+0.60%)
Nov 18, 2009 1250 1254 1247 1249 210,984,896 -2.80(-0.22%)
Nov 17, 2009 1247 1254 1244 1252 228,463,504 +0.00(+0.00%)
Nov 16, 2009 1252 1252 1252 0 +12.85(+1.04%)
Nov 15, 2009 1235 1239 1230 1239 0 +0.00(+0.00%)
Nov 14, 2009 1235 1239 1230 1239 225,515,600 +3.46(+0.28%)
Nov 13, 2009 1230 1242 1228 1236 248,165,600 +3.79(+0.31%)
Nov 12, 2009 1235 1241 1231 1232 251,061,600 -1.14(-0.09%)
Nov 11, 2009 1232 1241 1230 1233 227,700,800 -0.29(-0.02%)
Nov 10, 2009 1222 1233 1219 1233 179,344,400 +0.00(+0.00%)
Nov 09, 2009 1222 1233 1219 1233 0 +23.86(+1.97%)
Nov 08, 2009 1204 1214 1192 1210 0 +0.00(+0.00%)
Nov 07, 2009 1204 1214 1192 1210 256,631,296 +3.31(+0.27%)
Nov 06, 2009 1181 1212 1176 1206 239,915,696 +16.35(+1.37%)
Nov 05, 2009 1182 1190 1180 1190 207,890,496 +15.33(+1.31%)
Nov 04, 2009 1187 1187 1170 1175 254,124,704 -24.76(-2.06%)
Nov 03, 2009 1193 1203 1188 1199 182,517,408 +0.00(+0.00%)
Nov 02, 2009 1193 1203 1188 1199 0 +5.10(+0.43%)
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.